Dark

IGV20270115P80
IGV Jan 15 2027 80.00 Put (IGV270115P00080000)
option OPRA

EOD

Oct 1, 2026

0.5200-21.212%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5200	0.5200	0.5200	0.5200	-21.212%	10	130,607	0.000%
2026-09-29	0.6600	0.6600	0.6600	0.6600	-7.042%	1	130,610	-21.212%
2026-09-28	0.7100	0.7100	0.7100	0.7100	+18.333%	1	130,610	-26.761%
2026-09-25	0.5600	0.6700	0.5600	0.6000	+7.143%	8	130,610	-13.333%
2026-09-23	0.5600	0.5600	0.5600	0.5600	+12.000%	1	130,606	-7.143%
2026-09-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	130,607	+4.000%
2026-09-21	0.6500	0.6500	0.6000	0.6000	-17.808%	24	130,607	-13.333%
2026-09-18	0.7300	0.7300	0.7300	0.7300	+5.797%	1	130,631	-28.767%
2026-09-15	0.7600	0.7600	0.6500	0.6900	-33.654%	6	130,633	-24.638%
2026-09-11	1.0600	1.0600	1.0400	1.0400	-9.565%	3	130,638	-50.000%
2026-09-08	1.1500	1.1500	1.1500	1.1500	+43.750%	1	130,703	-54.783%
2026-09-04	0.8000	0.8000	0.8000	0.8000	+6.667%	80	131,268	-35.000%
2026-09-03	0.8000	0.8000	0.7000	0.7500	+1.351%	1,520	131,268	-30.667%
2026-09-01	0.7400	0.7400	0.7400	0.7400	+5.714%	1	131,769	-29.730%
2026-08-31	0.7300	0.7300	0.7000	0.7000	-5.405%	21	131,770	-25.714%
2026-08-28	0.7400	0.7600	0.7400	0.7400	0.000%	8	131,776	-29.730%
2026-08-27	0.9500	0.9500	0.7300	0.7400	-37.288%	272	131,784	-29.730%
2026-08-26	1.2500	1.2500	1.1500	1.1800	-9.231%	31	131,909	-55.932%
2026-08-25	1.3100	1.3100	1.2900	1.3000	0.000%	7	131,896	-60.000%
2026-08-24	1.3000	1.3000	1.3000	1.3000	-1.515%	5	131,895	-60.000%
2026-08-21	1.3200	1.3200	1.3200	1.3200	-2.222%	4	131,900	-60.606%
2026-08-20	1.3500	1.3500	1.3500	1.3500	-2.174%	2	131,899	-61.481%
2026-08-19	1.3000	1.3800	1.3000	1.3800	-0.719%	35	131,899	-62.319%
2026-08-18	1.3100	1.3900	1.3100	1.3900	+6.107%	6	131,899	-62.590%
2026-08-17	1.3000	1.3500	1.3000	1.3100	-2.239%	24	131,905	-60.305%
2026-08-14	1.1300	1.3400	1.1300	1.3400	+11.667%	19	131,903	-61.194%
2026-08-13	1.3000	1.3000	1.2000	1.2000	-20.000%	30	131,903	-56.667%
2026-08-12	1.5300	1.5300	1.5000	1.5000	+7.143%	401	131,903	-65.333%
2026-08-11	1.3400	1.4000	1.3400	1.4000	+11.111%	31	132,023	-62.857%
2026-08-10	1.5000	1.5000	1.2300	1.2600	-17.647%	1,588	132,039	-58.730%
2026-08-07	1.6500	1.6900	1.5300	1.5300	-23.500%	77	133,217	-66.013%
2026-08-06	2.1000	2.1000	1.9300	2.0000	+12.994%	281	133,184	-74.000%
2026-08-05	1.7500	1.8000	1.7500	1.7700	-1.667%	185	133,214	-70.621%
2026-08-04	2.0000	2.0100	1.8000	1.8000	-20.000%	110	133,297	-71.111%
2026-08-03	2.4000	2.5000	2.2500	2.2500	-21.603%	109	133,223	-76.889%
2026-07-31	3.0000	3.1000	2.8700	2.8700	-10.313%	129	133,236	-81.882%
2026-07-30	3.2100	3.2100	3.2000	3.2000	+3.226%	10	133,356	-83.750%
2026-07-29	3.4000	3.5000	3.0000	3.1000	-6.061%	21,248	136,397	-83.226%
2026-07-28	3.6500	3.6500	3.3000	3.3000	-9.589%	11	147,992	-84.242%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-15.116%	1	147,992	-85.753%
2026-07-24	4.3000	4.3000	4.3000	4.3000	+24.638%	1	147,992	-87.907%
2026-07-21	3.5000	3.5000	3.4500	3.4500	+2.985%	5	147,993	-84.928%
2026-07-20	3.3000	3.4500	3.3000	3.3500	+1.515%	6	147,993	-84.478%
2026-07-17	3.4200	3.4200	3.3000	3.3000	+6.452%	11	147,996	-84.242%
2026-07-16	3.2600	3.5000	3.1000	3.1000	-3.125%	3,031	147,997	-83.226%
2026-07-15	3.1000	3.2000	3.0000	3.2000	-5.882%	4	148,349	-83.750%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+3.030%	1	148,350	-84.706%
2026-07-13	3.5000	3.5000	3.3000	3.3000	-5.714%	8	148,350	-84.242%
2026-07-09	3.9000	3.9000	3.5000	3.5000	-5.405%	4	148,342	-85.143%
2026-07-08	3.6000	3.8000	3.6000	3.7000	+20.521%	3	148,338	-85.946%
2026-07-07	3.1000	3.1000	3.0700	3.0700	-4.063%	5	148,341	-83.062%
2026-07-06	3.5200	3.5200	3.2000	3.2000	-9.091%	4	148,341	-83.750%
2026-07-02	3.5200	3.5200	3.5200	3.5200	+1.734%	5	145,068	-85.227%
2026-07-01	3.7000	3.7000	3.4000	3.4600	-17.619%	22	145,068	-84.971%
2026-06-30	4.1000	4.3000	4.1000	4.2000	0.000%	87,507	159,574	-87.619%
2026-06-29	4.2200	4.4200	4.2000	4.2000	-8.696%	60	288,434	-87.619%
2026-06-26	5.2000	5.2000	4.6000	4.6000	-19.298%	100,168	288,447	-88.696%
2026-06-25	5.9000	5.9000	5.7000	5.7000	+6.542%	199	188,557	-90.877%
2026-06-24	5.2000	5.5000	5.2000	5.3500	+4.902%	148	188,761	-90.280%
2026-06-23	5.2000	5.2000	5.0000	5.1000	-1.923%	16	189,128	-89.804%
2026-06-22	5.2900	5.5000	5.1000	5.2000	+1.961%	1,044	189,129	-90.000%
2026-06-18	5.3000	5.3000	4.9500	5.1000	+8.511%	22	189,597	-89.804%
2026-06-17	4.7500	4.7500	4.5500	4.7000	+2.174%	5	189,597	-88.936%
2026-06-16	4.7000	4.7000	4.6000	4.6000	0.000%	2	189,597	-88.696%
2026-06-15	4.5000	4.6000	4.5000	4.6000	-11.538%	22	189,597	-88.696%
2026-06-12	5.2000	5.3000	5.2000	5.2000	+2.161%	65	189,582	-90.000%
2026-06-11	5.5000	5.5000	5.0900	5.0900	+4.517%	6	189,582	-89.784%
2026-06-10	4.5000	4.8700	4.5000	4.8700	-0.612%	10	189,580	-89.322%
2026-06-09	4.6000	4.9000	4.6000	4.9000	+28.947%	1,012	189,582	-89.388%
2026-06-08	3.9000	3.9000	3.8000	3.8000	-2.564%	4	189,579	-86.316%
2026-06-05	3.4800	3.9000	3.4800	3.9000	+21.875%	15	189,577	-86.667%
2026-06-04	3.3000	3.3000	3.2000	3.2000	-3.030%	3	189,571	-83.750%
2026-06-03	2.9500	3.4000	2.9500	3.3000	+15.789%	12	189,572	-84.242%
2026-06-02	2.7000	2.8500	2.6600	2.8500	+6.742%	57	189,572	-81.754%
2026-06-01	2.8000	2.8800	2.6100	2.6700	-19.820%	31	189,573	-80.524%
2026-05-29	4.1000	4.1000	3.2000	3.3300	-14.615%	49	189,566	-84.384%
2026-05-28	4.2100	4.6000	3.8000	3.9000	-13.333%	51	189,597	-86.667%
2026-05-27	4.4000	4.5000	4.2700	4.5000	+12.500%	152	189,588	-88.444%
2026-05-26	4.1200	4.2000	4.0000	4.0000	-6.977%	27	189,609	-87.000%
2026-05-22	4.3000	4.3200	4.2000	4.3000	-4.444%	37	189,626	-87.907%
2026-05-21	4.7000	4.7000	4.5000	4.5000	-0.881%	76	189,602	-88.444%
2026-05-20	5.1000	5.1000	4.5000	4.5400	-3.198%	171	189,602	-88.546%
2026-05-19	4.4700	4.7000	4.4600	4.6900	-0.213%	358	189,624	-88.913%
2026-05-18	4.7000	4.8000	4.7000	4.7000	-7.843%	8	189,624	-88.936%
2026-05-15	5.3000	5.3000	4.9000	5.1000	-3.774%	73	189,624	-89.804%
2026-05-14	5.7000	5.7000	5.1800	5.3000	-9.402%	16	189,591	-90.189%
2026-05-13	5.8100	5.8500	5.8100	5.8500	+0.862%	2	189,591	-91.111%
2026-05-12	5.6300	5.8000	5.6300	5.8000	+1.754%	12	189,591	-91.034%
2026-05-11	5.8000	5.8500	5.7000	5.7000	-0.870%	47	189,591	-90.877%
2026-05-08	6.0100	6.2000	5.7000	5.7500	+2.679%	20,620	189,601	-90.957%
2026-05-07	5.4000	5.8500	5.3700	5.6000	-9.968%	20,359	169,608	-90.714%
2026-05-06	6.1300	6.5300	6.1300	6.2200	+3.667%	20,451	149,608	-91.640%
2026-05-05	6.1000	6.2400	5.9500	6.0000	+5.263%	20,778	129,666	-91.333%
2026-05-04	5.6000	5.8000	5.4000	5.7000	-5.000%	23,596	109,656	-90.877%
2026-05-01	6.1000	6.4000	6.0000	6.0000	-13.669%	155	88,546	-91.333%
2026-04-30	7.0000	7.0000	6.9500	6.9500	-0.714%	12,501	88,546	-92.518%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+2.790%	20	76,047	-92.571%
2026-04-28	6.9000	6.9400	6.8000	6.8100	+3.182%	12,527	76,067	-92.364%
2026-04-27	6.9200	6.9200	6.6000	6.6000	-7.042%	40	63,567	-92.121%
2026-04-24	7.1000	7.1000	7.0000	7.1000	-5.333%	9	63,539	-92.676%
2026-04-23	6.8500	7.7000	6.8500	7.5000	+27.119%	35,069	63,534	-93.067%
2026-04-22	6.1000	6.2000	5.9000	5.9000	-7.813%	13	28,677	-91.186%
2026-04-21	6.1600	6.4000	6.0000	6.4000	-0.621%	66	28,666	-91.875%
2026-04-20	6.4900	6.7000	6.4000	6.4400	-3.158%	29	28,666	-91.925%
2026-04-17	6.3500	6.6500	6.3000	6.6500	-4.040%	77	28,666	-92.180%
2026-04-16	6.9300	6.9300	6.9300	6.9300	-7.846%	1,000	28,671	-92.496%
2026-04-15	7.9000	7.9000	7.5000	7.5200	-13.563%	166	28,671	-93.085%
2026-04-14	8.5500	8.7000	8.5500	8.7000	-7.051%	171	28,712	-94.023%
2026-04-13	9.6000	9.6000	9.3600	9.3600	-13.812%	7	28,691	-94.444%
2026-04-10	10.5000	10.9200	10.5000	10.8600	+12.539%	25	28,692	-95.212%
2026-04-09	9.0000	9.9000	8.8500	9.6500	+15.569%	40	28,696	-94.611%
2026-04-08	7.7000	8.4100	7.7000	8.3500	-1.765%	31	28,697	-93.772%
2026-04-07	8.7000	8.7000	8.5000	8.5000	0.000%	2	28,719	-93.882%
2026-04-06	8.7000	8.7000	8.5000	8.5000	-4.279%	2	28,719	-93.882%
2026-04-02	9.5000	9.5000	8.6000	8.8800	+3.256%	10	28,719	-94.144%
2026-03-31	9.2600	9.2600	8.6000	8.6000	-9.474%	10	28,719	-93.953%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-5.000%	22	28,718	-94.526%
2026-03-27	9.4000	10.2000	9.4000	10.0000	+14.943%	65	28,696	-94.800%
2026-03-26	8.8000	8.8000	8.7000	8.7000	+3.695%	2	28,707	-94.023%
2026-03-25	8.0000	8.6000	8.0000	8.3900	-1.061%	16	28,706	-93.802%
2026-03-24	8.5000	8.5000	8.4000	8.4800	+19.437%	82	28,701	-93.868%
2026-03-23	7.4000	7.5000	7.1000	7.1000	-7.792%	61	28,626	-92.676%
2026-03-20	7.8000	7.8000	7.7000	7.7000	+6.944%	4	28,580	-93.247%
2026-03-19	7.4000	7.5000	7.2000	7.2000	+1.408%	35	28,578	-92.778%
2026-03-18	7.1000	7.1000	7.1000	7.1000	+5.970%	2	28,574	-92.676%
2026-03-17	6.8000	6.8000	6.5000	6.7000	-5.501%	103	28,572	-92.239%
2026-03-16	7.1000	7.2000	6.9000	7.0900	-5.467%	1,351	28,502	-92.666%
2026-03-13	7.4000	8.1000	6.9000	7.5000	+1.351%	1,115	27,175	-93.067%
2026-03-12	7.2500	7.4000	7.0800	7.4000	+1.231%	10	26,159	-92.973%
2026-03-11	7.1800	7.7000	7.1000	7.3100	-3.179%	3,528	26,159	-92.886%
2026-03-10	5.4000	7.5500	5.4000	7.5500	+7.857%	27	22,906	-93.113%
2026-03-09	6.9200	7.0000	6.9000	7.0000	+3.704%	105	22,917	-92.571%
2026-03-06	6.9400	7.0000	6.6500	6.7500	-2.174%	29	23,234	-92.296%
2026-03-05	6.8800	7.0000	6.7000	6.9000	-1.429%	1,528	23,231	-92.464%
2026-03-04	7.7000	7.7000	7.0000	7.0000	-11.280%	27	21,782	-92.571%
2026-03-03	8.6400	8.6700	7.8000	7.8900	-3.780%	15	21,782	-93.409%
2026-03-02	8.9000	8.9000	8.2000	8.2000	-8.889%	1,042	21,787	-93.659%
2026-02-27	9.3300	9.3900	8.8000	9.0000	+8.434%	85	21,774	-94.222%
2026-02-26	8.8000	8.8000	8.3000	8.3000	-6.742%	2,168	21,794	-93.735%
2026-02-25	10.2000	10.2000	8.8500	8.9000	-11.881%	22	20,292	-94.157%
2026-02-24	10.8000	10.8000	10.0900	10.1000	-6.481%	2,199	20,292	-94.851%
2026-02-23	9.5000	11.0000	9.3200	10.8000	+25.581%	18,891	19,669	-95.185%
2026-02-20	8.3500	8.6000	8.2000	8.6000	+2.994%	3	1,813	-93.953%
2026-02-19	8.3300	8.5500	8.3300	8.3500	-0.595%	3	1,811	-93.772%
2026-02-18	8.5000	8.9000	8.0000	8.4000	-3.448%	49	1,810	-93.810%
2026-02-17	8.2000	9.1000	8.0000	8.7000	+12.987%	15	1,802	-94.023%
2026-02-13	8.3100	8.3100	7.7000	7.7000	-15.385%	19	1,794	-93.247%
2026-02-12	8.6000	9.4000	8.6000	9.1000	+20.053%	886	1,794	-94.286%
2026-02-11	7.7000	8.1500	7.5800	7.5800	+1.745%	8	1,095	-93.140%
2026-02-10	7.7700	7.7700	6.9500	7.4500	-1.325%	25	1,088	-93.020%
2026-02-09	8.6300	8.7100	7.3000	7.5500	-15.169%	1,113	1,084	-93.113%
2026-02-06	9.0000	9.6300	8.6500	8.9000	-10.010%	163	592	-94.157%
2026-02-05	8.6000	10.0000	8.2800	9.8900	+30.132%	170	580	-94.742%
2026-02-04	7.5000	8.3100	7.5000	7.6000	+2.703%	48	515	-93.158%
2026-02-03	7.2000	7.4000	7.2000	7.4000	+48.000%	2	468	-92.973%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-2.913%	2	467	-89.600%
2026-01-30	4.7000	5.1500	4.7000	5.1500	+10.278%	5	465	-89.903%
2026-01-29	5.0000	5.0000	4.5800	4.6700	+21.299%	155	460	-88.865%
2026-01-27	3.8400	3.8500	3.8400	3.8500	+10.632%	6	307	-86.494%
2026-01-23	3.4800	3.4800	3.4800	3.4800	+3.264%	1	312	-85.057%
2026-01-22	3.2000	3.3700	3.2000	3.3700	-14.031%	6	311	-84.570%
2026-01-20	3.8600	3.9200	3.7600	3.9200	+40.000%	10	305	-86.735%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-1.754%	1	299	-81.429%
2026-01-02	2.1500	2.8500	2.1500	2.8500	+26.667%	2	298	-81.754%
2025-12-19	2.2500	2.2500	2.2500	2.2500	+4.651%	278	296	-76.889%
2025-09-12	2.1000	2.1500	2.1000	2.1500	-23.214%	6	18	-75.814%
2025-08-27	2.8000	2.8000	2.8000	2.8000	-2.778%	12	13	-81.429%
2025-08-04	2.8800	2.8800	2.8800	2.8800	-4.000%	1	7	-81.944%
2025-07-15	3.0000	3.0000	3.0000	3.0000	+5.263%	1	7	-82.667%
2025-07-07	2.9000	2.9000	2.8500	2.8500	-43.000%	2	7	-81.754%
2025-03-17	5.0000	5.0000	5.0000	5.0000	-12.281%	5	7	-89.600%
2025-03-13	5.7000	5.7000	5.7000	5.7000	+16.327%	1	1	-90.877%
2025-03-06	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-89.388%