Dark

IGV20270115P95
IGV Jan 15 2027 95.00 Put (IGV270115P00095000)
option OPRA

EOD

Sep 30, 2026

2.55-15.000%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7300	2.7300	2.5500	2.5500	-15.000%	6	6,000	0.000%
2026-09-29	3.1000	3.1000	3.0000	3.0000	+4.530%	78	6,015	-15.000%
2026-09-28	3.2000	3.2000	2.8700	2.8700	+23.176%	3,154	5,821	-11.150%
2026-09-23	2.3500	2.3500	2.3300	2.3300	-10.385%	13	3,068	+9.442%
2026-09-22	2.7100	2.7100	2.6000	2.6000	-18.750%	13	3,081	-1.923%
2026-09-18	3.2000	3.2000	3.2000	3.2000	+10.345%	5	3,078	-20.313%
2026-09-17	2.9000	2.9000	2.9000	2.9000	+3.571%	1	3,078	-12.069%
2026-09-16	3.1500	3.1500	2.8000	2.8000	-9.677%	20	3,078	-8.929%
2026-09-15	3.1000	3.1000	3.1000	3.1000	+9.155%	1	3,089	-17.742%
2026-09-14	2.8300	2.8400	2.8300	2.8400	-34.713%	3	3,088	-10.211%
2026-09-10	4.4000	4.4000	4.0300	4.3500	+27.941%	45	3,087	-41.379%
2026-09-04	3.0200	3.4000	3.0200	3.4000	+19.298%	470	2,789	-25.000%
2026-09-03	2.9800	2.9800	2.8500	2.8500	-23.387%	33	2,789	-10.526%
2026-09-02	3.6100	3.7200	3.6000	3.7200	+16.250%	92	2,776	-31.452%
2026-09-01	3.0600	3.2300	3.0600	3.2000	+14.286%	112	2,846	-20.313%
2026-08-28	2.7800	2.8000	2.7800	2.8000	+1.818%	101	2,794	-8.929%
2026-08-27	3.2900	3.2900	2.7500	2.7500	-39.825%	771	2,794	-7.273%
2026-08-25	4.4000	4.6000	4.4000	4.5700	+2.697%	613	2,250	-44.201%
2026-08-24	4.5000	4.5000	4.4500	4.4500	+5.952%	37	1,637	-42.697%
2026-08-21	4.6500	4.6500	4.2000	4.2000	-7.692%	6	1,625	-39.286%
2026-08-20	4.6700	4.6700	4.5500	4.5500	-6.186%	10	1,625	-43.956%
2026-08-19	4.8700	4.8700	4.8500	4.8500	+2.105%	25	1,624	-47.423%
2026-08-17	4.6700	4.7500	4.6700	4.7500	+5.556%	31	1,624	-46.316%
2026-08-13	4.8000	4.8000	4.5000	4.5000	-1.316%	22	1,620	-43.333%
2026-08-11	4.3900	4.5600	4.3900	4.5600	+6.047%	104	1,650	-44.079%
2026-08-10	4.3000	4.3200	4.2000	4.3000	-17.148%	222	1,635	-40.698%
2026-08-07	5.3300	5.3600	5.1900	5.1900	-13.787%	302	1,432	-50.867%
2026-08-06	6.2900	6.3000	6.0200	6.0200	+10.256%	50	1,480	-57.641%
2026-08-05	5.5000	5.5000	5.3100	5.4600	-2.500%	350	1,520	-53.297%
2026-08-04	6.0000	6.0000	5.6000	5.6000	-18.486%	4	1,308	-54.464%
2026-08-03	7.0000	7.0000	6.8700	6.8700	-41.282%	3	1,306	-62.882%
2026-07-24	11.5000	11.7000	11.5000	11.7000	-1.681%	4	1,311	-78.205%
2026-07-23	11.9000	11.9000	11.9000	11.9000	+9.174%	12	1,307	-78.571%
2026-07-22	10.8000	10.9000	10.8000	10.9000	+12.371%	8	1,295	-76.606%
2026-07-21	9.7000	9.7000	9.7000	9.7000	+8.989%	6	1,295	-73.711%
2026-07-20	8.9000	8.9000	8.9000	8.9000	+1.136%	9	1,295	-71.348%
2026-07-17	9.2000	9.2000	8.8000	8.8000	+2.326%	7	1,295	-71.023%
2026-07-16	8.7000	8.7000	8.6000	8.6000	-2.273%	20	1,296	-70.349%
2026-07-15	8.5000	8.9000	8.5000	8.8000	-0.901%	48	1,310	-71.023%
2026-07-14	9.0000	9.0000	8.8800	8.8800	+1.952%	5	1,324	-71.284%
2026-07-06	8.7100	8.7100	8.7100	8.7100	-30.320%	1	1,328	-70.723%
2026-06-22	12.5000	12.5000	12.5000	12.5000	+17.925%	56	1,328	-79.600%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-14.928%	180	1,272	-75.943%
2026-06-12	11.9800	12.4600	11.9800	12.4600	+5.148%	2	1,301	-79.535%
2026-06-11	11.8500	11.8500	11.8500	11.8500	+4.867%	10	1,301	-78.481%
2026-06-10	11.3000	11.3000	11.3000	11.3000	+0.893%	20	1,301	-77.434%
2026-06-09	11.2000	11.2000	11.2000	11.2000	+17.895%	50	1,281	-77.232%
2026-06-08	9.3900	9.5000	9.1600	9.5000	+4.053%	103	1,253	-73.158%
2026-06-05	8.3600	9.4000	8.3600	9.1300	+14.843%	8	1,170	-72.070%
2026-06-04	8.0000	8.0000	7.9500	7.9500	-4.217%	5	1,172	-67.925%
2026-06-03	7.7500	8.3000	7.7500	8.3000	+18.402%	6	1,177	-69.277%
2026-06-02	6.7300	7.0100	6.7300	7.0100	+10.047%	4	1,179	-63.623%
2026-06-01	6.3500	6.3900	6.3500	6.3700	-18.750%	3	1,180	-59.969%
2026-05-29	8.0500	8.3600	7.8400	7.8400	-17.820%	800	1,180	-67.474%
2026-05-28	9.5400	9.5400	9.5400	9.5400	-1.649%	1	443	-73.270%
2026-05-22	9.7000	9.7000	9.7000	9.7000	-11.009%	30	443	-73.711%
2026-05-21	10.9000	10.9000	10.9000	10.9000	+1.869%	10	440	-76.606%
2026-05-19	10.7000	10.7000	10.7000	10.7000	-3.863%	416	440	-76.168%
2026-05-15	11.1300	11.1300	11.1300	11.1300	-17.920%	1	29	-77.089%
2026-05-06	13.6000	13.6000	13.5600	13.5600	-32.470%	11	28	-81.195%
2026-04-09	20.0800	20.0800	20.0800	20.0800	+3.239%	1	37	-87.301%
2026-04-02	19.4500	19.4500	19.4500	19.4500	+20.958%	50	71	-86.889%
2026-03-25	16.0800	16.0800	16.0800	16.0800	+11.900%	6	71	-84.142%
2026-03-16	14.3700	14.3700	14.3700	14.3700	-3.557%	5	77	-82.255%
2026-03-10	14.9000	14.9000	14.9000	14.9000	-6.230%	1	82	-82.886%
2026-03-04	15.5000	15.8900	15.4600	15.8900	+1.924%	4	83	-83.952%
2026-03-03	15.5900	15.5900	15.5900	15.5900	-12.416%	1	86	-83.643%
2026-02-05	17.8000	17.8000	17.8000	17.8000	+67.925%	5	87	-85.674%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+0.952%	1	87	-75.943%
2026-01-29	9.4800	10.5000	9.4800	10.5000	+23.239%	8	86	-75.714%
2026-01-21	8.2800	8.5200	8.2800	8.5200	+0.828%	15	83	-70.070%
2026-01-20	8.4500	8.4500	8.4500	8.4500	+9.740%	1	68	-69.822%
2026-01-16	7.0000	7.7000	7.0000	7.7000	+8.451%	3	64	-66.883%
2026-01-15	6.5400	7.1000	6.4300	7.1000	+41.717%	51	64	-64.085%
2026-01-07	5.0100	5.0100	5.0100	5.0100	-7.050%	1	22	-49.102%
2025-12-31	5.3900	5.3900	5.3900	5.3900	-32.625%	10	22	-52.690%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+73.913%	10	22	-68.125%
2025-09-15	4.6000	4.6000	4.6000	4.6000	-14.815%	2	12	-44.565%
2025-09-08	5.3000	5.4000	5.3000	5.4000	-6.897%	2	11	-52.778%
2025-09-05	5.7000	5.8000	5.7000	5.8000	0.000%	20	10	-56.034%