Dark

IGV20270115P75
IGV Jan 15 2027 75.00 Put (IGV270115P00075000)
option OPRA

EOD

Sep 30, 2026

0.3300-15.385%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3300	0.3300	0.3300	0.3300	-15.385%	1	10,299	0.000%
2026-09-29	0.3900	0.3900	0.3900	0.3900	+14.706%	1	10,299	-15.385%
2026-09-25	0.4400	0.4400	0.3400	0.3400	0.000%	2	10,300	-2.941%
2026-09-23	0.3400	0.3400	0.3400	0.3400	-2.857%	2	10,300	-2.941%
2026-09-21	0.3500	0.3600	0.3500	0.3500	-12.500%	27	10,312	-5.714%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+17.647%	1	10,329	-17.500%
2026-09-15	0.3400	0.4300	0.3400	0.3400	-48.485%	3	10,330	-2.941%
2026-09-10	0.6500	0.6600	0.6300	0.6600	+13.793%	8	10,331	-50.000%
2026-09-09	0.5600	0.5800	0.5600	0.5800	+26.087%	2	10,333	-43.103%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-11.538%	10	10,331	-28.261%
2026-09-01	0.4400	0.5200	0.4400	0.5200	+15.556%	60	10,331	-36.538%
2026-08-27	0.6000	0.6000	0.4500	0.4500	-41.558%	16	10,343	-26.667%
2026-08-26	0.7700	0.7700	0.7700	0.7700	-2.532%	1	10,355	-57.143%
2026-08-25	0.7900	0.7900	0.7900	0.7900	+1.282%	3	10,356	-58.228%
2026-08-24	0.7700	0.7800	0.7700	0.7800	-2.500%	8	10,353	-57.692%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-2.439%	50	10,348	-58.750%
2026-08-17	0.8200	0.8200	0.8200	0.8200	+24.242%	1	10,348	-59.756%
2026-08-14	0.6600	0.6600	0.6600	0.6600	-31.250%	1	10,347	-50.000%
2026-08-12	0.9000	1.0200	0.9000	0.9600	+7.865%	18	10,347	-65.625%
2026-08-11	0.9100	0.9100	0.8500	0.8900	+1.136%	3	10,361	-62.921%
2026-08-10	0.8800	0.8800	0.8800	0.8800	-14.563%	1	10,361	-62.500%
2026-08-07	1.0300	1.0300	1.0300	1.0300	-10.435%	3	10,362	-67.961%
2026-08-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	10,365	-71.304%
2026-08-04	1.3000	1.3000	1.1400	1.1500	-23.333%	13	10,366	-71.304%
2026-08-03	1.6000	1.6000	1.4500	1.5000	-25.000%	130	10,375	-78.000%
2026-07-31	1.9200	2.0000	1.9200	2.0000	-0.990%	53	10,374	-83.500%
2026-07-30	2.1000	2.1000	2.0200	2.0200	+6.316%	19	10,374	-83.663%
2026-07-29	2.2000	2.2000	1.9000	1.9000	-15.556%	12	10,364	-82.632%
2026-07-28	2.5500	2.5500	2.1900	2.2500	-2.174%	7	10,390	-85.333%
2026-07-27	2.4100	2.4200	2.3000	2.3000	-28.125%	76	10,388	-85.652%
2026-07-23	3.1800	3.2000	3.1800	3.2000	+22.605%	21	10,358	-89.688%
2026-07-22	2.5000	2.6100	2.5000	2.6100	+12.987%	50	10,376	-87.356%
2026-07-21	2.1500	2.3100	2.1500	2.3100	+5.000%	85	10,385	-85.714%
2026-07-20	2.2500	2.3500	2.2000	2.2000	+1.382%	38	10,386	-85.000%
2026-07-17	2.2600	2.2900	2.1700	2.1700	-2.691%	157	10,374	-84.793%
2026-07-16	2.2500	2.2500	2.2300	2.2300	+3.721%	95	10,362	-85.202%
2026-07-15	2.1000	2.1500	2.1000	2.1500	0.000%	6	10,362	-84.651%
2026-07-14	2.1500	2.1500	2.1500	2.1500	-2.273%	1	10,357	-84.651%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-6.383%	2	10,356	-85.000%
2026-07-10	2.1500	2.3500	2.1500	2.3500	+6.818%	26	10,356	-85.957%
2026-07-09	2.2000	2.2000	2.2000	2.2000	-10.569%	1	10,357	-85.000%
2026-07-08	2.4000	2.5500	2.4000	2.4600	+14.953%	28	10,364	-86.585%
2026-07-07	2.1400	2.1400	2.1200	2.1400	-2.727%	15	10,371	-84.579%
2026-07-06	2.3000	2.3000	2.1000	2.2000	-5.172%	36	10,356	-85.000%
2026-07-02	2.3900	2.4000	2.3200	2.3200	-1.277%	5	10,470	-85.776%
2026-07-01	2.3000	2.3500	2.2500	2.3500	-16.071%	575	10,470	-85.957%
2026-06-30	2.9500	3.0000	2.8000	2.8000	-6.667%	26	10,346	-88.214%
2026-06-29	2.9200	3.0000	2.9000	3.0000	-6.250%	24	10,353	-89.000%
2026-06-26	3.7000	3.7500	3.1000	3.2000	-17.949%	100	10,355	-89.688%
2026-06-25	4.0000	4.1000	3.9000	3.9000	+2.632%	107	10,355	-91.538%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+8.571%	20	10,355	-91.316%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+2.941%	1	10,335	-90.571%
2026-06-18	3.6000	3.6000	3.4000	3.4000	+2.102%	19	10,639	-90.294%
2026-06-17	3.3300	3.3300	3.3300	3.3300	+1.524%	3	10,639	-90.090%
2026-06-16	3.2800	3.2800	3.2800	3.2800	-6.286%	1	10,639	-89.939%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-8.377%	2	10,640	-90.571%
2026-06-12	3.8000	3.9000	3.8000	3.8200	-4.500%	858	10,642	-91.361%
2026-06-11	3.8000	4.0000	3.8000	4.0000	+12.676%	100	11,025	-91.750%
2026-06-10	3.4200	3.5500	3.4000	3.5500	+6.928%	9	11,080	-90.704%
2026-06-09	2.7000	3.3900	2.7000	3.3200	+23.420%	56	11,074	-90.060%
2026-06-08	2.7300	2.7300	2.6600	2.6900	-5.614%	51	11,061	-87.732%
2026-06-05	2.2000	2.8500	2.1900	2.8500	+16.327%	173	11,058	-88.421%
2026-06-03	2.3800	2.4500	2.3800	2.4500	+18.932%	3	10,980	-86.531%
2026-06-02	2.3000	2.3000	2.0000	2.0600	+6.186%	102	10,981	-83.981%
2026-06-01	2.1000	2.1000	1.9100	1.9400	-19.167%	45	11,083	-82.990%
2026-05-29	2.6500	2.6500	2.3500	2.4000	-13.357%	147	11,126	-86.250%
2026-05-28	2.8900	2.8900	2.7700	2.7700	-13.438%	28	11,012	-88.087%
2026-05-27	3.2000	3.2000	3.1500	3.2000	+6.667%	68	11,012	-89.688%
2026-05-26	3.1400	3.1400	3.0000	3.0000	0.000%	3	10,999	-89.000%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-10.448%	5	10,999	-89.000%
2026-05-19	3.3100	3.3500	3.2500	3.3500	-4.558%	3	11,004	-90.149%
2026-05-18	3.5200	3.5200	3.4900	3.5100	-10.000%	12	11,002	-90.598%
2026-05-15	4.0000	4.0000	3.6000	3.9000	0.000%	9	11,002	-91.538%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-10.345%	6	11,000	-91.538%
2026-05-13	4.3700	4.3700	4.3500	4.3500	+1.399%	2	11,036	-92.414%
2026-05-12	4.3400	4.3400	4.2000	4.2900	-1.606%	74	11,036	-92.308%
2026-05-11	4.5000	4.5000	4.3600	4.3600	+0.230%	3	11,036	-92.431%
2026-05-08	4.6200	4.6200	4.3500	4.3500	+3.571%	18	11,068	-92.414%
2026-05-07	4.0600	4.3000	4.0600	4.2000	-10.638%	8	11,051	-92.143%
2026-05-06	4.6000	4.7000	4.6000	4.7000	+2.174%	2	11,056	-92.979%
2026-05-05	4.4700	4.6000	4.4000	4.6000	+12.745%	9	11,055	-92.826%
2026-05-04	4.0800	4.0800	4.0800	4.0800	-6.849%	1	11,047	-91.912%
2026-05-01	4.4000	4.4000	4.3800	4.3800	-14.118%	3	11,045	-92.466%
2026-04-29	5.2400	5.3000	5.1000	5.1000	-1.544%	9	11,052	-93.529%
2026-04-28	5.1000	5.1800	5.1000	5.1800	+4.016%	2	11,053	-93.629%
2026-04-27	5.0000	5.0000	4.9800	4.9800	-9.455%	2	11,054	-93.373%
2026-04-24	5.5000	5.5000	5.2000	5.5000	0.000%	16	11,054	-94.000%
2026-04-23	5.4000	5.7000	5.2500	5.5000	+20.879%	60	11,056	-94.000%
2026-04-22	4.5600	4.5700	4.4400	4.5500	-3.191%	24	11,084	-92.747%
2026-04-21	4.4000	4.7000	4.4000	4.7000	-4.082%	11	11,057	-92.979%
2026-04-20	4.8000	5.3000	4.8000	4.9000	-1.010%	122	11,057	-93.265%
2026-04-17	5.0000	5.0000	4.8000	4.9500	-7.477%	8	11,038	-93.333%
2026-04-16	4.9000	5.3500	4.9000	5.3500	-4.293%	4	11,044	-93.832%
2026-04-15	5.9000	5.9000	5.5000	5.5900	-15.303%	18	11,042	-94.097%
2026-04-14	6.4000	6.6000	6.4000	6.6000	-5.714%	6	11,036	-95.000%
2026-04-13	7.8000	7.8500	7.0000	7.0000	-14.842%	547	11,040	-95.286%
2026-04-10	7.5000	8.3500	7.5000	8.2200	+10.336%	35	10,955	-95.985%
2026-04-09	6.3900	7.5500	6.3900	7.4500	+19.968%	308	10,928	-95.570%
2026-04-08	5.5200	6.3000	5.5200	6.2100	-4.462%	191	10,936	-94.686%
2026-04-07	7.0000	7.0000	6.5000	6.5000	+3.175%	3	10,933	-94.923%
2026-04-06	6.3000	6.3000	6.3000	6.3000	-5.970%	2	10,933	-94.762%
2026-04-02	7.2000	7.2500	6.7000	6.7000	-1.615%	7	10,935	-95.075%
2026-04-01	6.5200	6.8100	6.5200	6.8100	+0.147%	148	10,935	-95.154%
2026-03-31	6.8600	6.9500	6.7100	6.8000	-11.688%	7	10,934	-95.147%
2026-03-30	7.2800	7.7000	7.2800	7.7000	+14.413%	3	10,929	-95.714%
2026-03-26	6.5100	6.7800	6.5100	6.7300	+1.970%	4	10,928	-95.097%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+1.538%	1	10,931	-95.000%
2026-03-24	6.3100	6.5000	6.3000	6.5000	+12.069%	7	10,931	-94.923%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+1.754%	1	10,926	-94.310%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+18.998%	1	10,926	-94.211%
2026-03-17	4.7900	4.7900	4.7900	4.7900	-9.793%	1	10,926	-93.111%
2026-03-16	5.3500	5.3500	5.3000	5.3100	-3.455%	3	10,927	-93.785%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-2.827%	10	10,927	-94.000%
2026-03-11	5.5000	5.8000	5.5000	5.6600	+7.197%	6	10,937	-94.170%
2026-03-09	5.2800	5.2800	5.2800	5.2800	+2.524%	1	10,937	-93.750%
2026-03-06	5.4000	5.4000	5.1500	5.1500	-6.364%	4	10,937	-93.592%
2026-03-05	5.7000	5.7000	5.5000	5.5000	0.000%	2	10,938	-94.000%
2026-03-04	5.7000	5.7000	5.4000	5.5000	-8.333%	349	10,938	-94.000%
2026-03-03	6.1000	6.1000	6.0000	6.0000	-4.913%	3	10,593	-94.500%
2026-03-02	6.5000	6.5000	6.2800	6.3100	-9.857%	8	10,595	-94.770%
2026-02-27	7.2000	7.2000	6.7000	7.0000	+12.903%	5	10,595	-95.286%
2026-02-26	6.5500	6.6900	6.2000	6.2000	-13.165%	18	10,592	-94.677%
2026-02-25	7.6000	7.6000	7.1400	7.1400	-8.226%	8	10,584	-95.378%
2026-02-24	7.8700	8.0000	7.6000	7.7800	-8.471%	3,158	10,584	-95.758%
2026-02-23	7.4000	8.7000	7.4000	8.5000	+30.769%	290	7,431	-96.118%
2026-02-20	6.0500	6.7000	6.0500	6.5000	-4.412%	795	7,287	-94.923%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+4.615%	2,000	6,581	-95.147%
2026-02-18	6.6000	6.6000	6.5000	6.5000	-4.832%	5	4,581	-94.923%
2026-02-17	6.6000	7.0300	6.6000	6.8300	+5.891%	3,659	4,582	-95.168%
2026-02-13	6.4100	6.4500	6.4100	6.4500	-14.000%	2	1,121	-94.884%
2026-02-12	6.8000	7.5000	6.3000	7.5000	+22.951%	80	1,121	-95.600%
2026-02-11	6.1000	6.4000	5.9000	6.1000	+15.312%	86	1,109	-94.590%
2026-02-10	5.1000	5.7000	5.1000	5.2900	-10.339%	774	1,029	-93.762%
2026-02-09	6.7000	6.7000	5.9000	5.9000	-16.901%	12	345	-94.407%
2026-02-06	6.8400	7.5000	6.8400	7.1000	-2.740%	20	340	-95.352%
2026-02-05	6.9400	7.3000	6.5300	7.3000	+21.667%	59	324	-95.479%
2026-02-04	6.2400	6.5000	6.0000	6.0000	+12.150%	10	301	-94.500%
2026-02-03	4.5000	5.3500	4.5000	5.3500	+50.704%	21	304	-93.832%
2026-01-30	3.5100	4.1300	3.5100	3.5500	-5.333%	40	303	-90.704%
2026-01-29	3.4700	4.1600	2.0000	3.7500	+49.402%	52	263	-91.200%
2026-01-27	2.5100	2.6000	2.5100	2.5100	+2.449%	145	215	-86.853%
2026-01-23	2.4400	2.4500	2.4300	2.4500	-2.000%	4	70	-86.531%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-13.495%	10	66	-86.800%
2026-01-20	2.7600	2.8900	2.7600	2.8900	+30.180%	4	66	-88.581%
2026-01-14	2.6600	2.6600	2.2200	2.2200	+26.857%	56	62	-85.135%
2025-10-30	1.7500	1.7500	1.7500	1.7500	-15.865%	1	9	-81.143%
2025-08-26	2.1200	2.1200	2.0800	2.0800	-25.714%	5	10	-84.135%
2025-06-05	2.8000	2.8000	2.8000	2.8000	-4.437%	1	5	-88.214%
2025-06-04	2.9300	2.9300	2.9300	2.9300	-13.824%	3	5	-88.737%
2025-05-30	3.6000	3.6000	3.3000	3.4000	+13.333%	6	5	-90.294%
2025-04-25	3.0000	3.0000	3.0000	3.0000	-13.043%	2	4	-89.000%
2025-03-06	3.4500	3.4500	3.4500	3.4500	0.000%	3	3	-90.435%