Dark

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

EOD

Sep 29, 2026

13.00-5.592%(-0.77)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.0000	13.0000	13.0000	13.0000	-5.592%	20	1,987	0.000%
2026-09-25	13.7700	13.7700	13.7700	13.7700	-9.049%	1	1,987	-5.592%
2026-09-23	15.0000	15.1400	15.0000	15.1400	+5.505%	2	1,987	-14.135%
2026-09-21	13.6000	14.3500	13.6000	14.3500	+10.046%	20	1,987	-9.408%
2026-09-18	13.0400	13.0400	13.0400	13.0400	+2.677%	2	1,985	-0.307%
2026-09-17	12.7000	12.7000	12.7000	12.7000	0.000%	4	1,985	+2.362%
2026-09-16	12.7000	12.7000	12.7000	12.7000	-6.960%	1	1,985	+2.362%
2026-09-15	13.6500	13.6500	13.6500	13.6500	-5.862%	4	1,985	-4.762%
2026-09-14	12.3000	14.5000	12.2700	14.5000	+31.818%	60	1,985	-10.345%
2026-09-11	11.5600	11.7000	11.0000	11.0000	-0.632%	12	2,011	+18.182%
2026-09-10	10.7500	11.1000	10.6000	11.0700	-5.787%	40	2,012	+17.435%
2026-09-08	12.0000	12.0000	11.7000	11.7500	-8.915%	15	1,984	+10.638%
2026-09-04	13.5000	13.5000	12.9000	12.9000	-11.644%	25	1,978	+0.775%
2026-09-03	14.6000	15.0300	14.6000	14.6000	+22.689%	200	1,978	-10.959%
2026-09-02	13.0000	13.0000	11.9000	11.9000	-18.882%	11	1,844	+9.244%
2026-09-01	15.9000	15.9000	14.6700	14.6700	-13.959%	10	1,844	-11.384%
2026-08-31	17.0500	17.0500	17.0500	17.0500	+1.488%	1	1,842	-23.754%
2026-08-28	17.0000	17.0000	16.2500	16.8000	-2.665%	8	1,842	-22.619%
2026-08-27	14.3700	17.4000	14.3700	17.2600	+54.107%	229	1,842	-24.681%
2026-08-26	11.2000	11.2000	11.2000	11.2000	-2.609%	1	1,642	+16.071%
2026-08-25	12.2300	12.2300	11.5000	11.5000	-8.000%	2	1,642	+13.043%
2026-08-21	12.5000	12.5000	12.5000	12.5000	+1.215%	2	1,642	+4.000%
2026-08-20	12.5000	12.5000	12.3500	12.3500	-3.365%	2	1,642	+5.263%
2026-08-18	12.3500	12.7800	12.3500	12.7800	+2.651%	6	1,642	+1.721%
2026-08-17	12.6000	12.7500	12.4200	12.4500	-17.276%	53	1,642	+4.418%
2026-08-14	15.0500	15.0500	15.0500	15.0500	-1.762%	1	1,643	-13.621%
2026-08-13	14.0500	15.3200	13.4700	15.3200	+16.325%	19	1,643	-15.144%
2026-08-12	13.1700	13.1700	13.1700	13.1700	-6.926%	3	1,643	-1.291%
2026-08-11	14.1900	14.1900	13.9000	14.1500	-3.082%	3	1,643	-8.127%
2026-08-10	14.1500	14.6000	14.1500	14.6000	+11.877%	4	1,642	-10.959%
2026-08-07	13.1600	13.1600	13.0500	13.0500	+16.000%	4	1,642	-0.383%
2026-08-06	10.4500	11.2500	10.0500	11.2500	-12.451%	7	1,642	+15.556%
2026-08-05	14.0000	14.0000	12.5000	12.8500	-2.946%	13	1,642	+1.167%
2026-08-04	11.2400	13.2400	11.2400	13.2400	+29.804%	141	1,642	-1.813%
2026-08-03	10.3000	10.3800	9.6000	10.2000	+16.306%	175	1,622	+27.451%
2026-07-31	8.5000	8.8000	8.5000	8.7700	+5.663%	83	1,633	+48.233%
2026-07-30	7.9000	8.4000	7.6000	8.3000	+3.750%	139	1,722	+56.627%
2026-07-29	7.8000	8.8000	7.8000	8.0000	+0.883%	311	1,761	+62.500%
2026-07-28	7.7700	8.0500	7.7000	7.9300	+4.342%	34	1,691	+63.934%
2026-07-27	7.2000	7.6000	7.2000	7.6000	+24.590%	60	1,692	+71.053%
2026-07-24	6.1000	6.1000	6.1000	6.1000	+8.929%	55	1,663	+113.115%
2026-07-23	6.1000	6.1000	5.6000	5.6000	-12.500%	11	1,663	+132.143%
2026-07-22	6.5000	7.0000	6.4000	6.4000	-16.883%	19	1,664	+103.125%
2026-07-21	7.6000	7.7000	7.6000	7.7000	-5.289%	2	1,669	+68.831%
2026-07-20	8.1700	8.1700	8.1300	8.1300	+1.625%	20	1,668	+59.902%
2026-07-17	8.4000	8.4000	7.9000	8.0000	-5.882%	32	1,681	+62.500%
2026-07-16	8.2000	8.6800	8.0000	8.5000	-3.409%	251	1,690	+52.941%
2026-07-15	9.2000	9.5000	8.8000	8.8000	+0.571%	207	1,698	+47.727%
2026-07-14	8.2000	8.7500	8.2000	8.7500	+4.167%	4	1,703	+48.571%
2026-07-13	8.0000	8.4000	8.0000	8.4000	+1.205%	26	1,702	+54.762%
2026-07-10	8.5000	8.5000	8.2500	8.3000	-1.775%	31	1,698	+56.627%
2026-07-08	8.4100	8.5000	7.9000	8.4500	-17.157%	26	1,689	+53.846%
2026-07-07	10.3000	10.3000	9.6800	10.2000	+2.000%	6	1,688	+27.451%
2026-07-06	9.5000	10.0000	9.5000	10.0000	+8.696%	3	1,685	+30.000%
2026-07-02	9.9000	9.9000	9.2000	9.2000	0.000%	37	1,718	+41.304%
2026-07-01	9.2700	9.8000	9.2000	9.2000	+19.481%	127	1,718	+41.304%
2026-06-30	7.2000	7.7000	7.2000	7.7000	-2.532%	5	1,678	+68.831%
2026-06-29	7.4000	7.9000	7.4000	7.9000	+13.833%	4	1,673	+64.557%
2026-06-26	6.1000	6.9400	6.1000	6.9400	+21.754%	12	1,673	+87.320%
2026-06-25	5.8000	5.8000	5.6000	5.7000	-9.524%	18	1,662	+128.070%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,675	+106.349%
2026-06-23	7.0000	7.1000	6.7000	6.8000	+4.615%	31	1,686	+91.176%
2026-06-22	8.1000	8.1000	6.5000	6.5000	-12.162%	6	1,672	+100.000%
2026-06-18	7.5000	7.5000	7.4000	7.4000	-1.857%	6	1,688	+75.676%
2026-06-17	8.4500	8.4500	7.5400	7.5400	-22.825%	73	1,688	+72.414%
2026-06-15	10.0000	10.0000	9.7700	9.7700	+12.299%	5	1,688	+33.060%
2026-06-12	9.0000	9.0000	8.5000	8.7000	-3.654%	13	1,688	+49.425%
2026-06-11	8.8800	9.0300	8.8800	9.0300	-9.700%	22	1,707	+43.965%
2026-06-10	10.0000	10.1000	10.0000	10.0000	+9.890%	7	1,707	+30.000%
2026-06-09	11.2500	11.8000	9.1000	9.1000	-20.175%	68	1,709	+42.857%
2026-06-05	13.5000	13.9500	11.2600	11.4000	-20.833%	130	1,710	+14.035%
2026-06-04	14.2000	14.9000	14.0000	14.4000	-1.370%	62	1,720	-9.722%
2026-06-03	16.0000	16.0000	14.2000	14.6000	-16.188%	69	1,678	-10.959%
2026-06-02	16.9000	17.6000	16.2000	17.4200	-12.462%	25	1,727	-25.373%
2026-06-01	16.8000	20.0600	16.2000	19.9000	+32.667%	131	1,723	-34.673%
2026-05-29	12.9000	15.0500	12.2000	15.0000	+32.275%	46	1,715	-13.333%
2026-05-28	10.0000	11.6000	9.7000	11.3400	+15.714%	41	1,688	+14.638%
2026-05-27	9.5000	10.3600	9.5000	9.8000	-7.109%	172	1,658	+32.653%
2026-05-26	10.1500	10.6000	10.1500	10.5500	+2.427%	22	1,662	+23.223%
2026-05-22	9.9000	10.3000	9.9000	10.3000	+9.574%	14	1,652	+26.214%
2026-05-21	9.2000	9.4000	9.2000	9.4000	-2.692%	3	1,656	+38.298%
2026-05-20	9.2000	9.6600	9.2000	9.6600	+2.766%	2	1,656	+34.576%
2026-05-19	10.0000	10.5500	9.3300	9.4000	-4.569%	33	1,670	+38.298%
2026-05-18	9.4000	10.2000	9.4000	9.8500	+0.510%	36	1,670	+31.980%
2026-05-15	8.9000	10.0000	8.9000	9.8000	+7.692%	10	1,670	+32.653%
2026-05-14	8.5000	9.1000	8.4000	9.1000	+14.178%	4	1,673	+42.857%
2026-05-13	7.7000	7.9700	7.5000	7.9700	-2.805%	12	1,679	+63.112%
2026-05-12	9.1000	9.1000	8.2000	8.2000	-10.870%	76	1,679	+58.537%
2026-05-11	9.1000	9.2000	8.9800	9.2000	-4.167%	9	1,679	+41.304%
2026-05-08	9.1500	9.6000	8.1200	9.6000	+3.784%	37	1,716	+35.417%
2026-05-07	8.9000	9.8000	8.9000	9.2500	+23.333%	132	1,799	+40.541%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-2.089%	3	1,698	+73.333%
2026-05-05	7.3000	7.6600	7.3000	7.6600	+2.133%	7	1,697	+69.713%
2026-05-04	7.8100	7.8100	7.5000	7.5000	+11.607%	20	1,698	+73.333%
2026-05-01	6.2400	6.7200	6.2000	6.7200	+10.164%	4	1,699	+93.452%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-6.154%	1	1,744	+113.115%
2026-04-27	6.5000	6.6000	6.5000	6.5000	+1.246%	59	1,744	+100.000%
2026-04-24	6.0000	6.4200	5.8500	6.4200	+18.889%	17	1,698	+102.492%
2026-04-23	6.1400	6.1400	5.4000	5.4000	-32.500%	8	1,699	+140.741%
2026-04-22	7.7000	8.0000	7.7000	8.0000	+9.589%	2	1,700	+62.500%
2026-04-21	7.3000	7.3000	7.3000	7.3000	+6.569%	2	1,702	+78.082%
2026-04-20	6.8500	6.8500	6.8500	6.8500	+14.740%	1	1,702	+89.781%
2026-04-17	6.7000	6.7000	5.9700	5.9700	+2.226%	149	1,701	+117.755%
2026-04-16	6.4000	6.4000	5.6000	5.8400	+5.036%	6	1,643	+122.603%
2026-04-15	4.9000	5.5600	4.9000	5.5600	+30.824%	72	1,642	+133.813%
2026-04-14	4.9000	4.9000	4.2500	4.2500	+8.142%	170	1,622	+205.882%
2026-04-13	2.8900	4.1000	2.8900	3.9300	+54.118%	128	1,574	+230.789%
2026-04-10	2.5500	2.8500	2.4000	2.5500	-17.208%	60	1,534	+409.804%
2026-04-09	3.4400	3.4400	3.0000	3.0800	-34.607%	139	1,500	+322.078%
2026-04-08	5.1900	5.1900	4.7100	4.7100	+5.134%	3	1,509	+176.008%
2026-04-06	4.7000	4.7000	4.4800	4.4800	-0.444%	13	1,507	+190.179%
2026-03-31	4.2000	4.5000	4.1700	4.5000	+12.500%	15	1,503	+188.889%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+6.952%	1	1,494	+225.000%
2026-03-27	4.1000	4.1000	3.6000	3.7400	-18.696%	20	1,493	+247.594%
2026-03-26	4.6000	4.6000	4.5000	4.6000	-9.804%	7	1,494	+182.609%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+1.190%	3	1,496	+154.902%
2026-03-24	5.0000	5.0400	5.0000	5.0400	-14.576%	28	1,496	+157.937%
2026-03-23	5.9000	5.9000	5.9000	5.9000	+7.273%	1	1,495	+120.339%
2026-03-20	5.7900	5.7900	5.5000	5.5000	-20.290%	6	1,494	+136.364%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+6.154%	6	1,493	+88.406%
2026-03-16	6.6000	6.6000	6.5000	6.5000	0.000%	3	1,499	+100.000%
2026-03-13	6.1000	6.5000	6.1000	6.5000	-7.143%	25	1,500	+100.000%
2026-03-12	7.6000	7.6000	7.0000	7.0000	-4.110%	2	1,500	+85.714%
2026-03-11	7.7000	7.7000	7.0000	7.3000	-4.700%	5	1,499	+78.082%
2026-03-10	7.6600	7.6600	7.6600	7.6600	-1.795%	4	1,499	+69.713%
2026-03-09	7.8000	7.8000	7.8000	7.8000	-2.985%	20	1,499	+66.667%
2026-03-05	8.1100	8.2500	7.5000	8.0400	+8.649%	14	1,519	+61.692%
2026-03-04	7.0000	7.4000	6.9900	7.4000	+2.778%	25	1,518	+75.676%
2026-03-03	5.9600	7.2000	5.9600	7.2000	+7.463%	15	1,509	+80.556%
2026-03-02	6.2500	6.7000	6.2500	6.7000	+13.559%	3	1,505	+94.030%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-6.349%	7	1,505	+120.339%
2026-02-26	6.0000	6.3000	6.0000	6.3000	+10.526%	101	1,505	+106.349%
2026-02-25	5.1700	5.8000	5.1700	5.7000	+17.284%	13	1,504	+128.070%
2026-02-24	5.1000	5.6100	4.8600	4.8600	+15.714%	4	1,504	+167.490%
2026-02-23	4.4400	4.4400	4.2000	4.2000	-24.731%	11	1,504	+209.524%
2026-02-20	5.6200	5.6200	5.5800	5.5800	-0.712%	2	1,504	+132.975%
2026-02-18	6.1500	6.1500	5.6200	5.6200	+9.126%	1,488	1,504	+131.317%
2026-02-17	5.0000	5.1500	5.0000	5.1500	-14.167%	19	56	+152.427%
2026-02-12	5.9000	6.1100	5.2200	6.0000	-16.551%	57	56	+116.667%
2026-02-11	7.1900	7.1900	7.1900	7.1900	-10.125%	3	26	+80.807%
2026-02-10	8.1000	8.6000	8.0000	8.0000	+4.575%	19	26	+62.500%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+19.531%	6	10	+69.935%
2026-02-05	6.1500	6.4400	6.1500	6.4000	0.000%	4	4	+103.125%