Dark

IGV20270319C85
IGV Mar 19 2027 85.00 Call (IGV270319C00085000)
option OPRA

EOD

Sep 25, 2026

25.500.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.5000	25.5000	25.5000	25.5000	0.000%	2	413	0.000%
2026-09-23	25.5000	25.5000	25.5000	25.5000	+0.315%	1	413	0.000%
2026-09-22	25.4200	25.4200	25.4200	25.4200	+3.755%	1	412	+0.315%
2026-09-17	23.7000	24.5000	23.7000	24.5000	+13.689%	3	412	+4.082%
2026-09-09	21.5500	21.5500	21.5500	21.5500	-10.208%	12	423	+18.329%
2026-09-04	24.0000	24.0000	23.9000	24.0000	+8.303%	6	411	+6.250%
2026-09-02	22.1600	22.1600	22.1600	22.1600	-22.109%	1	411	+15.072%
2026-08-27	27.0000	28.4500	27.0000	28.4500	+32.326%	11	412	-10.369%
2026-08-25	21.5000	21.5000	21.5000	21.5000	-6.522%	1	421	+18.605%
2026-08-24	23.0000	23.0000	23.0000	23.0000	+2.222%	1	421	+10.870%
2026-08-21	22.5000	22.5000	22.5000	22.5000	+1.124%	1	420	+13.333%
2026-08-19	22.2500	22.2500	22.2500	22.2500	-1.111%	10	420	+14.607%
2026-08-18	22.5000	22.5000	22.5000	22.5000	-6.445%	2	432	+13.333%
2026-08-13	24.0500	24.0500	24.0500	24.0500	+0.418%	10	432	+6.029%
2026-08-11	23.9500	23.9500	23.9500	23.9500	-4.200%	1	437	+6.472%
2026-08-10	25.0000	25.0000	25.0000	25.0000	+8.932%	1	437	+2.000%
2026-08-07	22.5800	22.9500	22.5800	22.9500	+2.455%	6	438	+11.111%
2026-08-04	21.5000	22.4000	21.5000	22.4000	+34.293%	13	442	+13.839%
2026-07-31	16.6800	16.6800	16.6800	16.6800	+7.822%	1	446	+52.878%
2026-07-28	15.4700	15.4700	15.4700	15.4700	+5.167%	1	446	+64.835%
2026-07-27	14.7100	14.7100	14.7100	14.7100	+24.661%	1	446	+73.351%
2026-07-23	12.0000	12.0000	11.8000	11.8000	-15.714%	11	446	+116.102%
2026-07-22	14.0000	14.0000	14.0000	14.0000	-13.043%	1	445	+82.143%
2026-07-16	16.1000	16.1000	16.1000	16.1000	-2.424%	5	444	+58.385%
2026-07-13	16.5000	16.5000	16.5000	16.5000	-9.341%	5	442	+54.545%
2026-07-07	18.2000	18.2000	18.2000	18.2000	+6.308%	5	437	+40.110%
2026-07-02	17.1200	17.1200	17.1200	17.1200	+5.419%	5	440	+48.949%
2026-07-01	16.2400	16.2400	16.2400	16.2400	+11.233%	1	440	+57.020%
2026-06-29	14.6000	14.6000	14.6000	14.6000	+28.975%	1	440	+74.658%
2026-06-25	11.3200	11.3200	11.3200	11.3200	-22.678%	20	439	+125.265%
2026-06-22	14.6400	14.6400	14.6400	14.6400	+2.449%	3	460	+74.180%
2026-06-18	13.6000	14.3800	13.6000	14.2900	-0.764%	12	474	+78.446%
2026-06-17	16.0000	16.0000	14.4000	14.4000	-17.241%	17	474	+77.083%
2026-06-15	17.4000	17.4000	17.4000	17.4000	+12.258%	1	474	+46.552%
2026-06-12	15.5000	15.5000	15.5000	15.5000	-5.488%	1	473	+64.516%
2026-06-11	16.0000	16.4000	15.8000	16.4000	-7.345%	23	472	+55.488%
2026-06-10	17.7000	17.7000	17.7000	17.7000	+1.143%	2	489	+44.068%
2026-06-09	18.0000	18.0000	15.9200	17.5000	-12.193%	8	494	+45.714%
2026-06-05	20.9000	20.9000	19.9300	19.9300	-15.907%	5	491	+27.948%
2026-06-04	22.5000	23.7000	22.5000	23.7000	-1.250%	2	491	+7.595%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-4.382%	2	490	+6.250%
2026-06-02	26.2000	26.2000	25.1000	25.1000	+5.907%	4	490	+1.594%
2026-05-29	20.9200	24.0500	20.4000	23.7000	+21.538%	78	492	+7.595%
2026-05-28	18.7400	19.8100	18.7400	19.5000	+5.405%	169	562	+30.769%
2026-05-26	18.2000	18.5000	18.0000	18.5000	+1.093%	41	592	+37.838%
2026-05-22	18.2000	18.6000	17.5000	18.3000	+7.647%	134	553	+39.344%
2026-05-21	16.8000	17.0000	16.8000	17.0000	-1.220%	2	518	+50.000%
2026-05-20	16.2100	17.4700	16.2100	17.2100	+1.116%	31	518	+48.170%
2026-05-19	17.0200	17.0200	17.0200	17.0200	-3.185%	2	508	+49.824%
2026-05-18	17.5000	18.1000	16.9000	17.5800	-0.114%	39	508	+45.051%
2026-05-15	17.0900	17.6000	17.0900	17.6000	+20.383%	4	508	+44.886%
2026-05-13	14.6200	14.6200	14.6200	14.6200	-5.065%	1	509	+74.419%
2026-05-12	15.4000	15.4000	15.4000	15.4000	-5.521%	1	508	+65.584%
2026-05-11	16.3000	16.3000	15.3000	16.3000	+9.764%	14	508	+56.442%
2026-05-08	14.8500	14.8500	14.8500	14.8500	-10.000%	1	495	+71.717%
2026-05-07	16.2000	17.5000	16.2000	16.5000	+16.197%	25	496	+54.545%
2026-05-06	14.2000	14.2000	14.2000	14.2000	-2.740%	2	507	+79.577%
2026-05-05	14.3100	14.6000	14.3000	14.6000	0.000%	7	505	+74.658%
2026-05-04	14.3000	14.7500	14.3000	14.6000	+10.690%	15	507	+74.658%
2026-05-01	12.5000	13.1900	12.0000	13.1900	+14.696%	12	492	+93.328%
2026-04-30	11.4000	11.5000	11.4000	11.5000	-1.709%	2	492	+121.739%
2026-04-29	11.1300	11.7000	11.1200	11.7000	-6.400%	3	490	+117.949%
2026-04-28	12.7500	12.7500	12.5000	12.5000	-3.994%	2	491	+104.000%
2026-04-27	13.2400	13.2400	13.0000	13.0200	+1.719%	22	491	+95.853%
2026-04-24	12.2500	12.8000	12.2500	12.8000	+10.345%	2	490	+99.219%
2026-04-23	12.2000	12.5500	11.2000	11.6000	-22.148%	14	490	+119.828%
2026-04-22	14.6000	15.0000	14.6000	14.9000	-0.667%	60	489	+71.141%
2026-04-21	14.4000	15.0000	14.4000	15.0000	+17.647%	7	494	+70.000%
2026-04-17	13.2000	13.3000	12.7500	12.7500	+6.250%	56	494	+100.000%
2026-04-16	12.0000	12.3000	11.7000	12.0000	+6.857%	21	532	+112.500%
2026-04-15	10.6000	11.2900	10.5500	11.2300	+19.468%	111	536	+127.070%
2026-04-14	10.4000	10.4000	9.2000	9.4000	+13.253%	44	477	+171.277%
2026-04-13	6.9000	8.3000	6.9000	8.3000	+31.746%	2	447	+207.229%
2026-04-10	6.3000	6.5300	6.3000	6.3000	-14.286%	46	447	+304.762%
2026-04-09	8.4700	8.5000	7.0400	7.3500	-35.696%	28	453	+246.939%
2026-04-08	11.4300	11.4300	11.4300	11.4300	+17.835%	1	435	+123.097%
2026-04-07	9.4400	9.7000	9.4400	9.7000	-1.921%	12	435	+162.887%
2026-04-06	9.7900	9.8900	9.7900	9.8900	+3.021%	12	434	+157.836%
2026-04-02	8.9500	9.6000	8.9500	9.6000	-2.041%	3	432	+165.625%
2026-04-01	9.8000	9.8000	9.3700	9.8000	+2.725%	67	432	+160.204%
2026-03-31	8.7000	9.5400	8.7000	9.5400	+8.409%	14	456	+167.296%
2026-03-30	8.4400	8.8000	8.4400	8.8000	+7.975%	18	448	+189.773%
2026-03-27	8.5000	8.5000	8.1500	8.1500	-24.537%	16	447	+212.883%
2026-03-24	10.5000	10.8000	10.3000	10.8000	-13.807%	6	434	+136.111%
2026-03-23	12.6100	12.7000	12.0000	12.5300	+7.094%	39	428	+103.512%
2026-03-20	11.5500	11.7000	11.5500	11.7000	-5.645%	3	403	+117.949%
2026-03-19	12.5000	12.5800	12.0000	12.4000	-5.560%	33	405	+105.645%
2026-03-18	12.5000	13.1300	12.5000	13.1300	-4.370%	6	377	+94.212%
2026-03-17	13.7300	13.7300	13.7300	13.7300	+14.417%	2	380	+85.725%
2026-03-16	12.6500	12.8800	12.0000	12.0000	-4.230%	11	379	+112.500%
2026-03-13	13.0000	13.0000	12.1000	12.5300	-7.185%	26	388	+103.512%
2026-03-12	13.7000	13.7000	13.5000	13.5000	-0.074%	3	377	+88.889%
2026-03-11	13.5100	13.5100	13.5100	13.5100	-4.184%	1	377	+88.749%
2026-03-10	14.0000	14.1200	13.5500	14.1000	-4.730%	6	377	+80.851%
2026-03-09	14.8000	14.8000	14.8000	14.8000	-2.310%	1	372	+72.297%
2026-03-06	14.7000	15.1500	14.4000	15.1500	+1.000%	26	371	+68.317%
2026-03-05	15.5000	15.5200	14.7000	15.0000	+7.914%	46	376	+70.000%
2026-03-04	13.3500	13.9000	13.2000	13.9000	+5.223%	118	367	+83.453%
2026-03-03	11.4600	13.2100	11.0000	13.2100	+9.174%	26	259	+93.036%
2026-03-02	12.3000	12.3000	12.1000	12.1000	+19.212%	31	243	+110.744%
2026-02-27	10.1500	10.1500	10.1500	10.1500	-15.417%	4	252	+151.232%
2026-02-26	12.1500	12.1500	12.0000	12.0000	+8.597%	6	256	+112.500%
2026-02-25	11.2000	11.2400	11.0500	11.0500	+12.755%	19	231	+130.769%
2026-02-24	10.2500	10.2500	9.8000	9.8000	+12.128%	12	231	+160.204%
2026-02-23	8.8000	8.8200	8.7400	8.7400	-16.762%	5	219	+191.762%
2026-02-20	10.5000	10.5000	10.5000	10.5000	-7.489%	1	222	+142.857%
2026-02-19	11.6000	11.6000	11.1000	11.3500	-1.304%	28	221	+124.670%
2026-02-18	11.0000	12.0000	10.8800	11.5000	+9.524%	19	193	+121.739%
2026-02-17	11.7000	11.7000	10.5000	10.5000	-14.634%	8	184	+142.857%
2026-02-13	12.0000	12.4000	12.0000	12.3000	+6.034%	9	169	+107.317%
2026-02-12	11.3000	11.7700	11.1000	11.6000	-7.200%	4	169	+119.828%
2026-02-11	12.5400	12.5400	12.5000	12.5000	-10.714%	2	165	+104.000%
2026-02-10	15.1000	15.3000	14.0000	14.0000	-1.408%	58	165	+82.143%
2026-02-09	13.2000	14.2800	13.2000	14.2000	+9.231%	45	117	+79.577%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+12.166%	60	84	+96.154%
2026-02-05	11.5900	11.5900	11.5900	11.5900	-13.507%	1	24	+120.017%
2026-02-03	13.0000	13.5000	13.0000	13.4000	0.000%	23	23	+90.299%