Dark

IGV20270319C80
IGV Mar 19 2027 80.00 Call (IGV270319C00080000)
option OPRA

EOD

Sep 25, 2026

29.15-4.614%(-1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	29.1500	29.1500	29.1500	29.1500	-4.614%	1	523	0.000%
2026-09-23	30.9000	30.9000	30.5600	30.5600	+3.875%	2	523	-4.614%
2026-09-14	29.1500	29.4200	29.1500	29.4200	+0.341%	55	569	-0.918%
2026-09-03	29.3200	29.3200	29.3200	29.3200	+10.600%	1	569	-0.580%
2026-09-02	26.5100	26.5100	26.5100	26.5100	-19.667%	1	569	+9.959%
2026-08-28	33.0000	33.0000	33.0000	33.0000	-0.302%	1	570	-11.667%
2026-08-27	32.0000	33.1000	32.0000	33.1000	+31.037%	10	577	-11.934%
2026-08-25	25.2600	25.2600	25.2600	25.2600	-4.100%	2	580	+15.400%
2026-08-19	26.3400	26.3400	26.3400	26.3400	-6.496%	2	580	+10.668%
2026-08-14	28.1700	28.1700	28.1700	28.1700	+1.149%	1	582	+3.479%
2026-08-11	27.8500	27.8500	27.8500	27.8500	-1.694%	10	582	+4.668%
2026-08-10	28.2500	28.3300	28.2500	28.3300	+4.887%	8	582	+2.894%
2026-08-07	27.0100	27.0100	27.0100	27.0100	+57.218%	2	582	+7.923%
2026-07-27	17.1900	17.1900	17.1800	17.1800	+8.050%	3	584	+69.674%
2026-07-24	15.9000	15.9000	15.9000	15.9000	+7.071%	2	581	+83.333%
2026-07-23	15.6500	15.6500	14.8500	14.8500	-18.630%	3	581	+96.296%
2026-07-21	18.2500	18.2500	18.2500	18.2500	-2.770%	3	583	+59.726%
2026-07-20	18.7700	18.7700	18.7700	18.7700	-1.728%	1	584	+55.301%
2026-07-17	19.1000	19.1000	19.1000	19.1000	-4.020%	2	583	+52.618%
2026-07-15	20.0000	20.0000	19.9000	19.9000	+3.323%	3	583	+46.482%
2026-07-13	19.2600	19.2600	19.2600	19.2600	+1.102%	1	583	+51.350%
2026-07-08	19.0500	19.0500	19.0500	19.0500	-8.501%	1	582	+53.018%
2026-07-07	20.8200	20.8200	20.8200	20.8200	+1.561%	1	584	+40.010%
2026-07-02	20.5000	20.5000	20.5000	20.5000	+1.235%	2	587	+42.195%
2026-07-01	20.2400	20.2500	20.2400	20.2500	+14.407%	4	587	+43.951%
2026-06-30	17.0000	17.8000	17.0000	17.7000	+2.549%	4	588	+64.689%
2026-06-29	17.3000	17.3000	17.2600	17.2600	+22.065%	10	588	+68.888%
2026-06-25	14.6000	14.6000	13.9000	14.1400	-5.733%	18	584	+106.153%
2026-06-24	15.5800	15.5800	15.0000	15.0000	-5.063%	2	584	+94.333%
2026-06-22	15.8000	15.8000	15.8000	15.8000	-11.485%	2	582	+84.494%
2026-06-17	18.5000	18.5000	17.8500	17.8500	-6.053%	7	581	+63.305%
2026-06-12	18.4800	19.0000	18.4800	19.0000	+3.599%	5	581	+53.421%
2026-06-11	18.3400	18.3400	18.3400	18.3400	-8.300%	1	582	+58.942%
2026-06-09	20.0000	20.0000	20.0000	20.0000	-15.612%	40	584	+45.750%
2026-06-08	23.7000	23.7000	23.7000	23.7000	+3.811%	1	584	+22.996%
2026-06-05	24.6000	24.6000	22.8300	22.8300	-12.192%	5	584	+27.683%
2026-06-04	26.0000	26.0000	26.0000	26.0000	-4.622%	1	584	+12.115%
2026-06-03	27.1000	27.2600	27.1000	27.2600	-10.092%	2	585	+6.933%
2026-06-02	30.0000	30.3200	30.0000	30.3200	-9.493%	4	607	-3.859%
2026-06-01	29.5000	33.5000	29.5000	33.5000	+24.074%	49	607	-12.985%
2026-05-29	25.9000	27.0000	25.9000	27.0000	+16.934%	3	632	+7.963%
2026-05-28	21.6300	23.0900	21.6300	23.0900	+10.478%	5	635	+26.245%
2026-05-27	20.8000	20.9000	20.8000	20.9000	-3.687%	5	634	+39.474%
2026-05-26	21.7000	21.7000	21.7000	21.7000	+1.402%	1	637	+34.332%
2026-05-22	21.5000	21.5000	21.4000	21.4000	+12.632%	3	637	+36.215%
2026-05-20	19.0000	19.0000	19.0000	19.0000	-5.473%	2	637	+53.421%
2026-05-19	21.5000	21.5000	20.1000	20.1000	-1.951%	2	634	+45.025%
2026-05-15	20.1000	20.5000	20.1000	20.5000	+6.218%	26	634	+42.195%
2026-05-14	18.1800	19.3000	17.9400	19.3000	+11.754%	16	611	+51.036%
2026-05-13	17.7100	17.7100	17.0000	17.2700	-11.617%	7	627	+68.790%
2026-05-08	19.0500	19.6100	18.0000	19.5400	-1.313%	30	627	+49.181%
2026-05-07	19.9500	19.9500	19.5800	19.8000	+13.078%	35	617	+47.222%
2026-05-06	16.0000	17.5100	16.0000	17.5100	+1.802%	7	617	+66.476%
2026-05-05	17.2000	17.2000	17.2000	17.2000	-0.290%	1	617	+69.477%
2026-05-04	17.0000	17.5000	17.0000	17.2500	+7.813%	12	617	+68.986%
2026-05-01	16.0000	16.0000	16.0000	16.0000	+19.136%	2	619	+82.188%
2026-04-30	13.4000	13.4300	13.2900	13.4300	-6.411%	172	619	+117.051%
2026-04-29	14.5500	14.5500	14.3500	14.3500	-7.776%	3	620	+103.136%
2026-04-28	15.5600	15.5600	15.5600	15.5600	+11.143%	1	619	+87.339%
2026-04-23	15.2000	15.3900	14.0000	14.0000	-21.788%	3	620	+108.214%
2026-04-22	17.8000	18.1000	17.8000	17.9000	+1.244%	173	618	+62.849%
2026-04-21	16.0000	18.0000	16.0000	17.6800	+10.500%	7	527	+64.876%
2026-04-20	16.0000	16.1000	16.0000	16.0000	+5.820%	4	527	+82.188%
2026-04-17	16.8000	16.8000	14.9000	15.1200	+1.477%	18	524	+92.791%
2026-04-16	14.4000	15.0000	14.3000	14.9000	+7.426%	9	521	+95.638%
2026-04-15	12.7000	14.0000	12.7000	13.8700	+21.241%	31	523	+110.166%
2026-04-14	12.0000	12.0100	11.4400	11.4400	+4.284%	56	503	+154.808%
2026-04-13	10.7900	10.9700	10.7400	10.9700	+29.822%	13	459	+165.725%
2026-04-10	8.5600	8.7000	8.4000	8.4500	-9.335%	11	447	+244.970%
2026-04-09	10.0000	10.0000	9.3200	9.3200	-19.793%	10	447	+212.768%
2026-04-08	11.8800	11.8800	11.6200	11.6200	-4.754%	10	445	+150.861%
2026-04-07	12.2000	12.2000	12.2000	12.2000	0.000%	1	445	+138.934%
2026-04-06	12.1800	12.2500	12.1800	12.2000	+5.172%	5	445	+138.934%
2026-04-02	11.3000	11.6000	11.3000	11.6000	-5.768%	3	445	+151.293%
2026-04-01	12.3100	12.3100	12.3100	12.3100	+11.909%	2	445	+136.799%
2026-03-31	11.1000	12.2000	11.0000	11.0000	+1.852%	229	443	+165.000%
2026-03-30	11.0000	11.0300	10.8000	10.8000	+3.053%	8	366	+169.907%
2026-03-27	10.6000	11.0000	10.4000	10.4800	-13.388%	17	364	+178.149%
2026-03-26	12.6000	12.8000	12.0000	12.1000	-5.172%	93	356	+140.909%
2026-03-24	13.5000	13.5000	12.7600	12.7600	-16.765%	17	314	+128.448%
2026-03-23	15.3300	15.3300	15.3300	15.3300	+9.500%	1	304	+90.150%
2026-03-20	14.5000	14.7000	14.0000	14.0000	-9.209%	28	304	+108.214%
2026-03-19	15.3000	15.4200	14.6000	15.4200	+0.130%	6	306	+89.040%
2026-03-18	16.3000	16.3000	15.4000	15.4000	-1.786%	14	302	+89.286%
2026-03-17	15.7400	16.2000	15.6800	15.6800	+0.513%	87	310	+85.906%
2026-03-16	15.8000	15.8000	15.6000	15.6000	+4.000%	3	346	+86.859%
2026-03-13	16.0000	16.0000	14.8000	15.0000	-10.180%	59	346	+94.333%
2026-03-12	16.8000	16.9000	16.5000	16.7000	+0.602%	7	347	+74.551%
2026-03-11	17.8200	17.8200	16.0000	16.6000	-1.014%	122	345	+75.602%
2026-03-10	17.0000	17.0000	16.7700	16.7700	-3.064%	9	342	+73.822%
2026-03-09	17.7700	17.7700	17.3000	17.3000	-4.945%	33	349	+68.497%
2026-03-06	17.4700	18.3400	17.4500	18.2000	+1.224%	15	382	+60.165%
2026-03-05	18.0000	18.3100	17.5000	17.9800	+7.988%	36	377	+62.125%
2026-03-04	15.7000	17.4000	15.7000	16.6500	+8.824%	9	376	+75.075%
2026-03-03	14.3400	15.3000	14.2400	15.3000	+2.685%	14	371	+90.523%
2026-03-02	14.3000	15.0000	14.3000	14.9000	+10.863%	7	373	+95.638%
2026-02-27	13.4400	13.4400	13.4400	13.4400	-7.629%	1	366	+116.890%
2026-02-26	14.0000	16.0000	14.0000	14.5500	+8.989%	113	367	+100.344%
2026-02-25	11.7000	13.6500	11.7000	13.3500	+2.692%	32	233	+118.352%
2026-02-24	12.1000	13.0000	12.1000	13.0000	+19.266%	3	233	+124.231%
2026-02-23	12.1100	12.5000	10.4000	10.9000	-17.110%	46	231	+167.431%
2026-02-20	14.5000	14.5000	13.1500	13.1500	-4.364%	26	192	+121.673%
2026-02-19	14.0000	14.0000	13.5000	13.7500	-5.693%	74	188	+112.000%
2026-02-18	13.4000	14.5800	13.0000	14.5800	+9.213%	16	198	+99.931%
2026-02-17	13.0000	13.3500	13.0000	13.3500	-9.675%	12	182	+118.352%
2026-02-13	14.5000	14.7800	14.0000	14.7800	+9.239%	4	166	+97.226%
2026-02-12	13.7800	14.1100	12.8900	13.5300	-5.976%	113	166	+115.447%
2026-02-11	16.0000	16.0000	14.3900	14.3900	-13.987%	85	193	+102.571%
2026-02-10	18.0000	18.0000	16.7300	16.7300	+1.394%	7	108	+74.238%
2026-02-09	16.5000	16.5000	16.5000	16.5000	+10.813%	5	101	+76.667%
2026-02-06	14.7300	14.8900	14.7300	14.8900	+14.450%	16	106	+95.769%
2026-02-05	15.0000	15.0000	13.0100	13.0100	-13.555%	8	90	+124.058%
2026-02-04	15.6000	15.8000	14.9300	15.0500	-5.583%	43	82	+93.688%
2026-02-03	16.4000	16.4000	15.5000	15.9400	0.000%	39	39	+82.873%