Dark

IGV20270115P85
IGV Jan 15 2027 85.00 Put (IGV270115P00085000)
option OPRA

EOD

Oct 1, 2026

0.9000-4.255%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	0.9000	0.9000	0.9000	-4.255%	5	8,076	0.000%
2026-09-30	1.0500	1.0500	0.9400	0.9400	-19.658%	7	8,076	-4.255%
2026-09-29	1.1700	1.1700	1.1700	1.1700	+11.429%	7	8,076	-23.077%
2026-09-28	1.0500	1.0500	1.0500	1.0500	+16.667%	10	8,076	-14.286%
2026-09-23	0.9500	0.9500	0.9000	0.9000	+2.273%	3	8,076	0.000%
2026-09-22	0.8800	0.8800	0.8800	0.8800	-11.111%	1	8,076	+2.273%
2026-09-21	0.9900	1.0100	0.9900	0.9900	-20.800%	24	8,077	-9.091%
2026-09-15	1.2300	1.3100	1.2300	1.2500	-23.313%	260	8,111	-28.000%
2026-09-11	1.6300	1.6300	1.6300	1.6300	+18.978%	1	8,274	-44.785%
2026-09-04	1.2700	1.3700	1.2700	1.3700	-10.458%	52	8,277	-34.307%
2026-09-02	1.5500	1.5500	1.5300	1.5300	+20.472%	3	8,277	-41.176%
2026-09-01	1.2800	1.3400	1.2600	1.2700	+17.593%	6	8,279	-29.134%
2026-08-31	1.1500	1.1600	1.0800	1.0800	-6.087%	39	8,279	-16.667%
2026-08-28	1.2000	1.2000	1.1500	1.1500	-4.959%	28	8,282	-21.739%
2026-08-27	1.3700	1.3700	1.2100	1.2100	-34.239%	30	8,282	-25.620%
2026-08-26	1.9900	1.9900	1.8400	1.8400	-6.122%	5	8,289	-51.087%
2026-08-21	2.0800	2.0800	1.9500	1.9600	-5.769%	19	8,289	-54.082%
2026-08-20	2.0800	2.0800	2.0800	2.0800	-0.952%	7	8,305	-56.731%
2026-08-18	2.1200	2.1200	2.1000	2.1000	-2.326%	4	8,313	-57.143%
2026-08-17	2.0700	2.1500	2.0700	2.1500	+11.979%	2	8,314	-58.140%
2026-08-14	1.9700	1.9700	1.9200	1.9200	-8.571%	11	8,313	-53.125%
2026-08-13	2.0000	2.1000	2.0000	2.1000	+2.941%	6	8,311	-57.143%
2026-08-11	2.0400	2.0400	2.0400	2.0400	-17.073%	1	8,317	-55.882%
2026-08-07	2.5700	2.5700	2.4600	2.4600	-14.286%	309	8,318	-63.415%
2026-08-06	3.0900	3.1000	2.8700	2.8700	+10.811%	50	8,317	-68.641%
2026-08-05	2.6800	2.7000	2.5000	2.5900	-1.894%	366	8,349	-65.251%
2026-08-04	2.9500	2.9500	2.5700	2.6400	-26.667%	1,017	8,175	-65.909%
2026-08-03	3.6000	3.6000	3.6000	3.6000	-23.404%	1	7,655	-75.000%
2026-07-30	4.7000	4.7000	4.7000	4.7000	-2.083%	2	7,655	-80.851%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-2.041%	500	7,657	-81.250%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-9.259%	12	7,657	-81.633%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-18.919%	1	7,656	-83.333%
2026-07-23	6.6000	6.6600	6.6000	6.6600	+10.448%	20	7,656	-86.486%
2026-07-22	5.4000	6.1000	5.4000	6.0300	+25.625%	31	7,651	-85.075%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+4.348%	16	7,674	-81.250%
2026-07-15	4.4000	4.6200	4.4000	4.6000	-2.128%	21	7,658	-80.435%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+4.444%	41	7,644	-80.851%
2026-07-07	4.7000	4.7000	4.5000	4.5000	-12.621%	2	7,644	-80.000%
2026-07-06	5.1500	5.1500	5.1500	5.1500	+1.779%	1	7,645	-82.524%
2026-07-02	5.0000	5.0600	5.0000	5.0600	-5.421%	1,510	6,196	-82.213%
2026-07-01	5.3500	5.3500	5.3500	5.3500	-12.295%	1	6,196	-83.178%
2026-06-29	6.1000	6.1900	6.0600	6.1000	-24.224%	58	6,220	-85.246%
2026-06-25	8.0500	8.3100	7.9000	8.0500	+10.274%	21	6,244	-88.820%
2026-06-24	7.3000	7.3000	7.3000	7.3000	+4.735%	5	6,240	-87.671%
2026-06-23	7.0000	7.0000	6.9000	6.9700	-4.521%	289	6,240	-87.088%
2026-06-22	7.0000	7.3000	6.7100	7.3000	+2.817%	92	6,240	-87.671%
2026-06-18	7.4600	7.4700	6.9000	7.1000	+10.938%	67	6,241	-87.324%
2026-06-17	6.6600	6.6600	6.2200	6.4000	-3.030%	78	6,241	-85.938%
2026-06-16	6.6000	6.6000	6.6000	6.6000	+6.452%	50	6,241	-86.364%
2026-06-15	6.2000	6.2000	6.2000	6.2000	-12.676%	2	6,241	-85.484%
2026-06-11	7.1000	7.1000	7.1000	7.1000	+16.393%	2	6,241	-87.324%
2026-06-10	6.1000	6.1000	6.1000	6.1000	+13.806%	5	6,241	-85.246%
2026-06-08	5.4000	5.4000	5.3500	5.3600	+10.515%	5	6,243	-83.209%
2026-06-05	4.8500	4.8500	4.8500	4.8500	+7.778%	5	6,243	-81.443%
2026-06-04	4.3300	4.5000	4.3300	4.5000	-1.099%	3	6,238	-80.000%
2026-06-03	4.5200	4.6000	4.4000	4.5500	+21.333%	61	6,240	-80.220%
2026-06-02	3.9400	3.9400	3.7500	3.7500	-1.316%	2	6,186	-76.000%
2026-06-01	4.0500	4.1000	3.7400	3.8000	-15.556%	6	6,185	-76.316%
2026-05-29	4.6100	4.7100	4.5000	4.5000	-14.122%	7	6,188	-80.000%
2026-05-28	5.5200	5.5200	5.2000	5.2400	-11.186%	21	6,191	-82.824%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+5.357%	1	6,185	-84.746%
2026-05-26	5.5200	5.6000	5.5200	5.6000	-1.754%	13	6,185	-83.929%
2026-05-22	5.7000	5.7000	5.7000	5.7000	-8.065%	301	6,185	-84.211%
2026-05-21	6.3500	6.3700	6.2000	6.2000	+1.639%	7	5,884	-85.484%
2026-05-20	6.7000	6.7000	6.1000	6.1000	-2.556%	18	5,884	-85.246%
2026-05-19	5.9000	6.2600	5.8600	6.2600	-0.635%	95	5,878	-85.623%
2026-05-18	7.1000	7.1000	6.3000	6.3000	-3.817%	16	5,878	-85.714%
2026-05-15	7.0600	7.0600	6.5500	6.5500	-11.606%	3	5,878	-86.260%
2026-05-12	7.4500	7.4500	7.4100	7.4100	-3.766%	40	5,879	-87.854%
2026-05-11	7.6000	7.7600	7.6000	7.7000	+0.917%	114	5,879	-88.312%
2026-05-08	7.4000	7.6300	7.4000	7.6300	-6.951%	7	5,854	-88.204%
2026-05-06	8.2900	8.2900	8.2000	8.2000	+3.145%	2,503	5,854	-89.024%
2026-05-05	7.8300	7.9500	7.8300	7.9500	+6.000%	2	3,439	-88.679%
2026-05-04	7.3000	7.5900	7.3000	7.5000	-7.407%	146	3,438	-88.000%
2026-05-01	8.1000	8.1000	8.1000	8.1000	-13.830%	5	3,438	-88.889%
2026-04-30	9.4000	9.4000	9.4000	9.4000	+1.952%	5	3,438	-90.426%
2026-04-29	9.2200	9.2200	9.2200	9.2200	-6.869%	1	3,443	-90.239%
2026-04-23	9.0000	9.9000	9.0000	9.9000	+25.316%	27	3,443	-90.909%
2026-04-22	7.9000	7.9000	7.9000	7.9000	-2.469%	4	3,443	-88.608%
2026-04-21	8.2000	8.2000	7.8500	8.1000	-6.897%	4	3,443	-88.889%
2026-04-20	8.8000	8.8000	8.4000	8.7000	-0.571%	9	3,443	-89.655%
2026-04-17	8.4700	8.7500	8.4100	8.7500	-4.372%	4	3,443	-89.714%
2026-04-16	8.7700	9.3000	8.7700	9.1500	-7.576%	7	3,443	-90.164%
2026-04-15	10.1500	10.1500	9.9000	9.9000	-16.244%	13	3,443	-90.909%
2026-04-13	11.9000	11.9000	11.8200	11.8200	-7.800%	21	3,445	-92.386%
2026-04-09	12.3500	12.8200	12.3500	12.8200	+18.157%	6	3,445	-92.980%
2026-04-08	10.7900	10.8600	10.7900	10.8500	-5.652%	3	3,444	-91.705%
2026-04-01	11.1600	11.5000	11.1600	11.5000	+5.119%	2	3,444	-92.174%
2026-03-24	10.9400	10.9400	10.9400	10.9400	+16.383%	1	3,443	-91.773%
2026-03-23	9.6000	9.6000	9.4000	9.4000	-6.000%	90	3,443	-90.426%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+9.890%	4	3,353	-91.000%
2026-03-19	9.3000	9.3000	9.1000	9.1000	-2.151%	15	3,357	-90.110%
2026-03-18	9.3000	9.3000	9.3000	9.3000	+6.897%	2	3,348	-90.323%
2026-03-17	8.8000	8.8000	8.6000	8.7000	-3.333%	69	3,346	-89.655%
2026-03-16	9.2000	10.0000	8.9000	9.0000	-7.216%	1,341	3,277	-90.000%
2026-03-13	10.2000	10.2000	9.3000	9.7000	+5.435%	1,017	1,949	-90.722%
2026-03-12	9.2000	9.2000	9.2000	9.2000	-5.155%	1	1,037	-90.217%
2026-03-11	9.6000	9.7000	9.6000	9.7000	+4.639%	334	1,039	-90.722%
2026-03-10	9.2700	9.2700	9.2700	9.2700	+4.040%	1	705	-90.291%
2026-03-09	8.7000	8.9100	8.7000	8.9100	+4.824%	5	704	-89.899%
2026-03-06	8.8000	8.9000	8.5000	8.5000	-2.746%	27	709	-89.412%
2026-03-05	8.6000	8.9500	8.5700	8.7400	-3.425%	508	709	-89.703%
2026-03-04	9.9600	10.0700	9.0000	9.0500	-14.944%	37	210	-90.055%
2026-03-03	10.6400	10.6400	10.6400	10.6400	-9.060%	2	196	-91.541%
2026-02-25	12.0500	12.0500	11.7000	11.7000	-7.143%	2	197	-92.308%
2026-02-24	13.3400	13.3400	12.6000	12.6000	+16.883%	2	197	-92.857%
2026-02-19	11.0000	11.0000	10.7800	10.7800	-3.750%	4	196	-91.651%
2026-02-12	10.6000	11.4700	10.6000	11.2000	+5.660%	54	197	-91.964%
2026-02-11	10.1000	10.6000	10.1000	10.6000	+16.869%	53	144	-91.509%
2026-02-10	9.5000	9.5400	8.9500	9.0700	-6.398%	40	95	-90.077%
2026-02-09	9.9000	9.9000	9.6900	9.6900	-3.100%	2	81	-90.712%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-2.248%	5	79	-91.000%
2026-02-04	10.0000	11.0000	10.0000	10.2300	+13.667%	10	84	-91.202%
2026-02-03	9.0000	9.2000	8.0000	9.0000	+28.571%	57	75	-90.000%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-15.152%	1	35	-87.143%
2026-01-29	8.2500	8.2500	8.2500	8.2500	+88.787%	30	34	-89.091%
2026-01-23	4.3500	4.3700	4.3500	4.3700	-15.146%	30	39	-79.405%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+37.701%	1	9	-82.524%
2025-11-17	3.7400	3.7400	3.7400	3.7400	-4.103%	1	9	-75.936%
2025-11-14	3.9000	3.9000	3.9000	3.9000	+29.139%	2	9	-76.923%
2025-09-08	3.0200	3.0200	3.0200	3.0200	-59.733%	1	9	-70.199%
2025-04-29	7.5000	7.5000	7.5000	7.5000	0.000%	1	8	-88.000%
2025-04-28	7.5000	7.5000	7.5000	7.5000	-30.168%	1	9	-88.000%
2025-04-08	10.6000	10.7400	10.6000	10.7400	+75.490%	2	10	-91.620%
2025-03-25	6.1200	6.1200	6.1200	6.1200	+59.375%	5	10	-85.294%
2025-01-23	3.8400	3.8400	3.8400	3.8400	-14.286%	5	10	-76.563%
2024-11-15	4.4800	4.4800	4.4800	4.4800	0.000%	10	5	-79.911%