Dark

IGV20270319C100
IGV Mar 19 2027 100.00 Call (IGV270319C00100000)
option OPRA

EOD

Aug 10, 2026

14.60+11.877%(+1.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.1500	14.6000	14.1500	14.6000	+11.877%	4	1,642	0.000%
2026-08-07	13.1600	13.1600	13.0500	13.0500	+16.000%	4	1,642	+11.877%
2026-08-06	10.4500	11.2500	10.0500	11.2500	-12.451%	7	1,642	+29.778%
2026-08-05	14.0000	14.0000	12.5000	12.8500	-2.946%	13	1,642	+13.619%
2026-08-04	11.2400	13.2400	11.2400	13.2400	+29.804%	141	1,642	+10.272%
2026-08-03	10.3000	10.3800	9.6000	10.2000	+16.306%	175	1,622	+43.137%
2026-07-31	8.5000	8.8000	8.5000	8.7700	+5.663%	83	1,633	+66.477%
2026-07-30	7.9000	8.4000	7.6000	8.3000	+3.750%	139	1,722	+75.904%
2026-07-29	7.8000	8.8000	7.8000	8.0000	+0.883%	311	1,761	+82.500%
2026-07-28	7.7700	8.0500	7.7000	7.9300	+4.342%	34	1,691	+84.111%
2026-07-27	7.2000	7.6000	7.2000	7.6000	+24.590%	60	1,692	+92.105%
2026-07-24	6.1000	6.1000	6.1000	6.1000	+8.929%	55	1,663	+139.344%
2026-07-23	6.1000	6.1000	5.6000	5.6000	-12.500%	11	1,663	+160.714%
2026-07-22	6.5000	7.0000	6.4000	6.4000	-16.883%	19	1,664	+128.125%
2026-07-21	7.6000	7.7000	7.6000	7.7000	-5.289%	2	1,669	+89.610%
2026-07-20	8.1700	8.1700	8.1300	8.1300	+1.625%	20	1,668	+79.582%
2026-07-17	8.4000	8.4000	7.9000	8.0000	-5.882%	32	1,681	+82.500%
2026-07-16	8.2000	8.6800	8.0000	8.5000	-3.409%	251	1,690	+71.765%
2026-07-15	9.2000	9.5000	8.8000	8.8000	+0.571%	207	1,698	+65.909%
2026-07-14	8.2000	8.7500	8.2000	8.7500	+4.167%	4	1,703	+66.857%
2026-07-13	8.0000	8.4000	8.0000	8.4000	+1.205%	26	1,702	+73.810%
2026-07-10	8.5000	8.5000	8.2500	8.3000	-1.775%	31	1,698	+75.904%
2026-07-08	8.4100	8.5000	7.9000	8.4500	-17.157%	26	1,689	+72.781%
2026-07-07	10.3000	10.3000	9.6800	10.2000	+2.000%	6	1,688	+43.137%
2026-07-06	9.5000	10.0000	9.5000	10.0000	+8.696%	3	1,685	+46.000%
2026-07-02	9.9000	9.9000	9.2000	9.2000	0.000%	37	1,718	+58.696%
2026-07-01	9.2700	9.8000	9.2000	9.2000	+19.481%	127	1,718	+58.696%
2026-06-30	7.2000	7.7000	7.2000	7.7000	-2.532%	5	1,678	+89.610%
2026-06-29	7.4000	7.9000	7.4000	7.9000	+13.833%	4	1,673	+84.810%
2026-06-26	6.1000	6.9400	6.1000	6.9400	+21.754%	12	1,673	+110.375%
2026-06-25	5.8000	5.8000	5.6000	5.7000	-9.524%	18	1,662	+156.140%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,675	+131.746%
2026-06-23	7.0000	7.1000	6.7000	6.8000	+4.615%	31	1,686	+114.706%
2026-06-22	8.1000	8.1000	6.5000	6.5000	-12.162%	6	1,672	+124.615%
2026-06-18	7.5000	7.5000	7.4000	7.4000	-1.857%	6	1,688	+97.297%
2026-06-17	8.4500	8.4500	7.5400	7.5400	-22.825%	73	1,688	+93.634%
2026-06-15	10.0000	10.0000	9.7700	9.7700	+12.299%	5	1,688	+49.437%
2026-06-12	9.0000	9.0000	8.5000	8.7000	-3.654%	13	1,688	+67.816%
2026-06-11	8.8800	9.0300	8.8800	9.0300	-9.700%	22	1,707	+61.683%
2026-06-10	10.0000	10.1000	10.0000	10.0000	+9.890%	7	1,707	+46.000%
2026-06-09	11.2500	11.8000	9.1000	9.1000	-20.175%	68	1,709	+60.440%
2026-06-05	13.5000	13.9500	11.2600	11.4000	-20.833%	130	1,710	+28.070%
2026-06-04	14.2000	14.9000	14.0000	14.4000	-1.370%	62	1,720	+1.389%
2026-06-03	16.0000	16.0000	14.2000	14.6000	-16.188%	69	1,678	0.000%
2026-06-02	16.9000	17.6000	16.2000	17.4200	-12.462%	25	1,727	-16.188%
2026-06-01	16.8000	20.0600	16.2000	19.9000	+32.667%	131	1,723	-26.633%
2026-05-29	12.9000	15.0500	12.2000	15.0000	+32.275%	46	1,715	-2.667%
2026-05-28	10.0000	11.6000	9.7000	11.3400	+15.714%	41	1,688	+28.748%
2026-05-27	9.5000	10.3600	9.5000	9.8000	-7.109%	172	1,658	+48.980%
2026-05-26	10.1500	10.6000	10.1500	10.5500	+2.427%	22	1,662	+38.389%
2026-05-22	9.9000	10.3000	9.9000	10.3000	+9.574%	14	1,652	+41.748%
2026-05-21	9.2000	9.4000	9.2000	9.4000	-2.692%	3	1,656	+55.319%
2026-05-20	9.2000	9.6600	9.2000	9.6600	+2.766%	2	1,656	+51.139%
2026-05-19	10.0000	10.5500	9.3300	9.4000	-4.569%	33	1,670	+55.319%
2026-05-18	9.4000	10.2000	9.4000	9.8500	+0.510%	36	1,670	+48.223%
2026-05-15	8.9000	10.0000	8.9000	9.8000	+7.692%	10	1,670	+48.980%
2026-05-14	8.5000	9.1000	8.4000	9.1000	+14.178%	4	1,673	+60.440%
2026-05-13	7.7000	7.9700	7.5000	7.9700	-2.805%	12	1,679	+83.187%
2026-05-12	9.1000	9.1000	8.2000	8.2000	-10.870%	76	1,679	+78.049%
2026-05-11	9.1000	9.2000	8.9800	9.2000	-4.167%	9	1,679	+58.696%
2026-05-08	9.1500	9.6000	8.1200	9.6000	+3.784%	37	1,716	+52.083%
2026-05-07	8.9000	9.8000	8.9000	9.2500	+23.333%	132	1,799	+57.838%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-2.089%	3	1,698	+94.667%
2026-05-05	7.3000	7.6600	7.3000	7.6600	+2.133%	7	1,697	+90.601%
2026-05-04	7.8100	7.8100	7.5000	7.5000	+11.607%	20	1,698	+94.667%
2026-05-01	6.2400	6.7200	6.2000	6.7200	+10.164%	4	1,699	+117.262%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-6.154%	1	1,744	+139.344%
2026-04-27	6.5000	6.6000	6.5000	6.5000	+1.246%	59	1,744	+124.615%
2026-04-24	6.0000	6.4200	5.8500	6.4200	+18.889%	17	1,698	+127.414%
2026-04-23	6.1400	6.1400	5.4000	5.4000	-32.500%	8	1,699	+170.370%
2026-04-22	7.7000	8.0000	7.7000	8.0000	+9.589%	2	1,700	+82.500%
2026-04-21	7.3000	7.3000	7.3000	7.3000	+6.569%	2	1,702	+100.000%
2026-04-20	6.8500	6.8500	6.8500	6.8500	+14.740%	1	1,702	+113.139%
2026-04-17	6.7000	6.7000	5.9700	5.9700	+2.226%	149	1,701	+144.556%
2026-04-16	6.4000	6.4000	5.6000	5.8400	+5.036%	6	1,643	+150.000%
2026-04-15	4.9000	5.5600	4.9000	5.5600	+30.824%	72	1,642	+162.590%
2026-04-14	4.9000	4.9000	4.2500	4.2500	+8.142%	170	1,622	+243.529%
2026-04-13	2.8900	4.1000	2.8900	3.9300	+54.118%	128	1,574	+271.501%
2026-04-10	2.5500	2.8500	2.4000	2.5500	-17.208%	60	1,534	+472.549%
2026-04-09	3.4400	3.4400	3.0000	3.0800	-34.607%	139	1,500	+374.026%
2026-04-08	5.1900	5.1900	4.7100	4.7100	+5.134%	3	1,509	+209.979%
2026-04-06	4.7000	4.7000	4.4800	4.4800	-0.444%	13	1,507	+225.893%
2026-03-31	4.2000	4.5000	4.1700	4.5000	+12.500%	15	1,503	+224.444%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+6.952%	1	1,494	+265.000%
2026-03-27	4.1000	4.1000	3.6000	3.7400	-18.696%	20	1,493	+290.374%
2026-03-26	4.6000	4.6000	4.5000	4.6000	-9.804%	7	1,494	+217.391%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+1.190%	3	1,496	+186.275%
2026-03-24	5.0000	5.0400	5.0000	5.0400	-14.576%	28	1,496	+189.683%
2026-03-23	5.9000	5.9000	5.9000	5.9000	+7.273%	1	1,495	+147.458%
2026-03-20	5.7900	5.7900	5.5000	5.5000	-20.290%	6	1,494	+165.455%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+6.154%	6	1,493	+111.594%
2026-03-16	6.6000	6.6000	6.5000	6.5000	0.000%	3	1,499	+124.615%
2026-03-13	6.1000	6.5000	6.1000	6.5000	-7.143%	25	1,500	+124.615%
2026-03-12	7.6000	7.6000	7.0000	7.0000	-4.110%	2	1,500	+108.571%
2026-03-11	7.7000	7.7000	7.0000	7.3000	-4.700%	5	1,499	+100.000%
2026-03-10	7.6600	7.6600	7.6600	7.6600	-1.795%	4	1,499	+90.601%
2026-03-09	7.8000	7.8000	7.8000	7.8000	-2.985%	20	1,499	+87.179%
2026-03-05	8.1100	8.2500	7.5000	8.0400	+8.649%	14	1,519	+81.592%
2026-03-04	7.0000	7.4000	6.9900	7.4000	+2.778%	25	1,518	+97.297%
2026-03-03	5.9600	7.2000	5.9600	7.2000	+7.463%	15	1,509	+102.778%
2026-03-02	6.2500	6.7000	6.2500	6.7000	+13.559%	3	1,505	+117.910%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-6.349%	7	1,505	+147.458%
2026-02-26	6.0000	6.3000	6.0000	6.3000	+10.526%	101	1,505	+131.746%
2026-02-25	5.1700	5.8000	5.1700	5.7000	+17.284%	13	1,504	+156.140%
2026-02-24	5.1000	5.6100	4.8600	4.8600	+15.714%	4	1,504	+200.412%
2026-02-23	4.4400	4.4400	4.2000	4.2000	-24.731%	11	1,504	+247.619%
2026-02-20	5.6200	5.6200	5.5800	5.5800	-0.712%	2	1,504	+161.649%
2026-02-18	6.1500	6.1500	5.6200	5.6200	+9.126%	1,488	1,504	+159.786%
2026-02-17	5.0000	5.1500	5.0000	5.1500	-14.167%	19	56	+183.495%
2026-02-12	5.9000	6.1100	5.2200	6.0000	-16.551%	57	56	+143.333%
2026-02-11	7.1900	7.1900	7.1900	7.1900	-10.125%	3	26	+103.060%
2026-02-10	8.1000	8.6000	8.0000	8.0000	+4.575%	19	26	+82.500%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+19.531%	6	10	+90.850%
2026-02-05	6.1500	6.4400	6.1500	6.4000	0.000%	4	4	+128.125%