Dark

IGV20270319C90
IGV Mar 19 2027 90.00 Call (IGV270319C00090000)
option OPRA

EOD

Oct 1, 2026

21.96+5.780%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.9600	21.9600	21.9600	21.9600	+5.780%	1	456	0.000%
2026-09-30	20.7600	20.7600	20.7600	20.7600	-5.292%	1	456	+5.780%
2026-09-22	21.9200	21.9200	21.9200	21.9200	+4.381%	22	456	+0.182%
2026-09-21	21.0000	21.0000	21.0000	21.0000	+13.208%	1	456	+4.571%
2026-09-18	19.0500	19.0500	18.5500	18.5500	+7.849%	65	455	+18.383%
2026-09-11	17.2000	17.2000	17.2000	17.2000	-12.513%	5	392	+27.674%
2026-09-04	19.6600	19.6600	19.6600	19.6600	-18.760%	1	392	+11.699%
2026-08-28	24.2000	24.2000	24.2000	24.2000	+9.751%	2	392	-9.256%
2026-08-27	22.0500	22.0500	22.0500	22.0500	+18.548%	1	392	-0.408%
2026-08-21	18.5000	18.6000	18.5000	18.6000	-9.268%	7	392	+18.065%
2026-08-14	20.5000	20.5000	20.5000	20.5000	-2.381%	1	392	+7.122%
2026-08-13	20.7000	21.0000	20.7000	21.0000	+6.599%	8	392	+4.571%
2026-08-11	20.2000	20.2700	19.7000	19.7000	-4.600%	14	392	+11.472%
2026-08-10	19.9500	20.6500	19.9500	20.6500	+25.152%	4	392	+6.344%
2026-08-06	16.5000	16.5000	16.5000	16.5000	-12.560%	3	392	+33.091%
2026-08-05	18.6500	18.8700	18.6500	18.8700	+24.554%	2	392	+16.375%
2026-08-03	15.1000	15.1500	15.1000	15.1500	+12.222%	3	392	+44.950%
2026-07-31	13.5000	13.5000	13.5000	13.5000	+8.000%	1	392	+62.667%
2026-07-28	11.2900	12.5000	11.2900	12.5000	+3.907%	5	392	+75.680%
2026-07-27	11.4700	12.2000	11.4700	12.0300	+19.821%	4	392	+82.544%
2026-07-24	9.8000	10.0400	9.8000	10.0400	-0.100%	9	389	+118.725%
2026-07-23	10.0500	10.0500	10.0500	10.0500	-5.189%	1	390	+118.507%
2026-07-22	11.4000	11.4000	10.5000	10.6000	-13.115%	5	390	+107.170%
2026-07-21	12.2000	12.2000	12.2000	12.2000	-5.132%	5	390	+80.000%
2026-07-20	12.8600	12.8600	12.8600	12.8600	-4.101%	1	395	+70.762%
2026-07-16	13.2000	13.4100	13.2000	13.4100	-1.252%	7	395	+63.758%
2026-07-14	13.0000	13.5800	13.0000	13.5800	+8.640%	2	400	+61.708%
2026-07-08	12.8000	12.8000	12.5000	12.5000	-13.793%	3	399	+75.680%
2026-07-07	14.5000	14.5000	14.5000	14.5000	+4.317%	4	401	+51.448%
2026-07-01	13.5000	13.9000	13.5000	13.9000	+15.257%	2	405	+57.986%
2026-06-30	12.0000	12.2000	11.9500	12.0600	+2.203%	22	410	+82.090%
2026-06-29	12.3000	12.3000	11.8000	11.8000	+30.387%	3	406	+86.102%
2026-06-25	8.9700	9.0500	8.9700	9.0500	-9.500%	3	406	+142.652%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-6.279%	1	407	+119.600%
2026-06-23	10.8500	10.8500	10.6700	10.6700	+2.596%	6	407	+105.811%
2026-06-22	10.4000	10.4000	10.4000	10.4000	-8.772%	1	401	+111.154%
2026-06-18	10.9800	11.4000	10.9800	11.4000	-5.000%	2	402	+92.632%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-15.493%	1	402	+83.000%
2026-06-15	14.3100	14.5000	14.2000	14.2000	+5.576%	5	402	+54.648%
2026-06-12	13.4500	13.4500	13.4500	13.4500	+0.749%	1	401	+63.271%
2026-06-11	13.3600	13.3600	13.0000	13.3500	-4.643%	4	402	+64.494%
2026-06-09	15.8000	15.8000	14.0000	14.0000	-18.605%	3	401	+56.857%
2026-06-05	17.2000	17.2000	17.2000	17.2000	-16.016%	2	402	+27.674%
2026-06-04	20.4800	20.4800	20.4800	20.4800	-0.823%	6	403	+7.227%
2026-06-03	19.9000	20.6500	19.9000	20.6500	-10.683%	34	403	+6.344%
2026-06-02	22.6800	23.1200	22.6800	23.1200	-9.511%	9	403	-5.017%
2026-06-01	23.5000	25.8500	23.5000	25.5500	+22.837%	15	403	-14.051%
2026-05-29	17.5000	20.8000	17.5000	20.8000	+25.301%	35	404	+5.577%
2026-05-28	15.7500	16.6000	15.5500	16.6000	+7.792%	28	405	+32.289%
2026-05-26	14.9000	15.5000	14.9000	15.4000	+1.919%	10	408	+42.597%
2026-05-22	14.7500	15.1600	14.7500	15.1100	+7.315%	4	409	+45.334%
2026-05-21	14.0000	14.1600	13.7500	14.0800	-1.882%	5	410	+55.966%
2026-05-20	13.4000	14.5900	13.4000	14.3500	+1.056%	60	410	+53.031%
2026-05-19	15.6000	15.6000	14.2000	14.2000	+1.429%	68	432	+54.648%
2026-05-18	15.0000	15.0000	14.0000	14.0000	+2.941%	4	432	+56.857%
2026-05-15	12.7000	14.8000	12.7000	13.6000	-0.512%	46	432	+61.471%
2026-05-14	12.5600	13.6700	12.5600	13.6700	+7.638%	8	420	+60.644%
2026-05-12	13.3000	13.3000	12.6000	12.7000	-6.273%	22	415	+72.913%
2026-05-11	13.6900	13.7000	13.3500	13.5500	-1.095%	52	415	+62.066%
2026-05-08	13.1000	13.9000	13.0000	13.7000	-0.581%	43	398	+60.292%
2026-05-07	13.4000	14.6000	13.4000	13.7800	+14.833%	104	371	+59.361%
2026-05-06	11.3400	12.0000	11.3400	12.0000	+1.695%	2	373	+83.000%
2026-05-05	12.0000	12.0000	11.2800	11.8000	+0.426%	6	372	+86.102%
2026-05-04	10.5000	12.0000	10.5000	11.7500	+11.480%	142	371	+86.894%
2026-05-01	10.5400	10.5400	10.5400	10.5400	+15.824%	1	388	+108.349%
2026-04-30	8.8000	9.1000	8.8000	9.1000	-0.546%	2	388	+141.319%
2026-04-29	9.1500	9.1500	9.1500	9.1500	-10.206%	1	386	+140.000%
2026-04-28	10.1900	10.1900	10.1900	10.1900	-0.972%	1	394	+115.505%
2026-04-27	10.8000	10.9000	10.2900	10.2900	-2.925%	131	394	+113.411%
2026-04-24	10.2000	10.6000	9.6200	10.6000	+12.766%	3	312	+107.170%
2026-04-23	10.0000	10.0000	9.0000	9.4000	-22.951%	24	317	+133.617%
2026-04-22	12.1000	12.5000	12.1000	12.2000	+5.172%	14	316	+80.000%
2026-04-21	12.3300	12.3300	11.6000	11.6000	+14.173%	2	317	+89.310%
2026-04-20	10.6000	10.6000	10.1600	10.1600	+2.626%	53	317	+116.142%
2026-04-17	10.7000	10.7000	9.9000	9.9000	+4.211%	28	317	+121.818%
2026-04-16	10.0000	10.2900	9.3600	9.5000	+11.765%	7	314	+131.158%
2026-04-15	8.5000	8.8000	8.5000	8.5000	+18.056%	5	314	+158.353%
2026-04-14	7.1000	7.4000	7.1000	7.2000	+5.882%	5	312	+205.000%
2026-04-13	6.3000	6.8000	6.3000	6.8000	+38.776%	24	311	+222.941%
2026-04-10	5.2000	5.2000	4.7000	4.9000	-9.259%	24	319	+348.163%
2026-04-09	5.6300	6.0000	5.4000	5.4000	-33.416%	10	320	+306.667%
2026-04-08	9.0300	9.0300	8.1100	8.1100	+7.703%	101	320	+170.777%
2026-04-06	7.5300	7.5300	7.5300	7.5300	-0.660%	1	340	+191.633%
2026-04-02	7.5800	7.5800	7.5800	7.5800	-2.821%	1	340	+189.710%
2026-04-01	7.5500	7.8000	7.5500	7.8000	+4.000%	2	340	+181.538%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+11.940%	12	339	+192.800%
2026-03-30	6.6000	6.7000	6.6000	6.7000	+4.688%	2	351	+227.761%
2026-03-27	6.6500	6.6500	6.3000	6.4000	-15.789%	14	349	+243.125%
2026-03-26	7.4700	8.1800	7.4700	7.6000	-16.484%	26	358	+188.947%
2026-03-23	9.1000	9.1000	9.1000	9.1000	+1.111%	1	343	+141.319%
2026-03-20	9.2000	9.2000	8.8000	9.0000	-7.216%	3	342	+144.000%
2026-03-19	9.8000	9.8000	9.7000	9.7000	-3.960%	13	343	+126.392%
2026-03-18	9.8000	10.1000	9.8000	10.1000	-2.885%	12	330	+117.426%
2026-03-16	10.4000	10.4000	10.4000	10.4000	+5.051%	22	330	+111.154%
2026-03-13	9.9900	9.9900	9.9000	9.9000	-13.537%	2	308	+121.818%
2026-03-12	11.4500	11.4500	11.4500	11.4500	-4.583%	12	309	+91.790%
2026-03-11	12.0000	12.0000	12.0000	12.0000	+6.477%	9	315	+83.000%
2026-03-10	11.2000	11.2700	11.2000	11.2700	-9.113%	2	324	+94.854%
2026-03-06	12.0000	12.7300	11.7800	12.4000	-1.587%	120	323	+77.097%
2026-03-05	11.0000	12.6000	11.0000	12.6000	+14.027%	87	266	+74.286%
2026-03-04	11.1000	11.1000	11.0500	11.0500	+2.886%	2	315	+98.733%
2026-03-03	9.7300	10.7400	9.7300	10.7400	+8.485%	3	313	+104.469%
2026-03-02	9.7100	10.3000	9.7100	9.9000	+8.672%	68	312	+121.818%
2026-02-27	9.0000	9.3000	8.7000	9.1100	-5.301%	11	253	+141.054%
2026-02-26	9.6000	9.6200	9.6000	9.6200	+13.176%	17	254	+128.274%
2026-02-25	8.3000	9.1000	8.3000	8.5000	+4.938%	17	237	+158.353%
2026-02-24	8.1000	8.1000	7.9900	8.1000	+17.391%	17	237	+171.111%
2026-02-23	7.0000	7.0200	6.5600	6.9000	-19.204%	11	220	+218.261%
2026-02-20	8.5400	8.5400	8.5400	8.5400	-12.857%	1	211	+157.143%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+12.385%	5	210	+124.082%
2026-02-17	9.5000	9.5000	8.7200	8.7200	-8.211%	3	207	+151.835%
2026-02-13	9.5000	9.5000	9.5000	9.5000	+5.556%	50	155	+131.158%
2026-02-12	10.0000	10.0000	9.0000	9.0000	-9.091%	11	155	+144.000%
2026-02-11	11.3000	11.3000	9.7000	9.9000	-13.537%	6	154	+121.818%
2026-02-10	12.2000	12.7000	11.4500	11.4500	+23.384%	27	156	+91.790%
2026-02-06	9.5000	9.5000	9.2800	9.2800	+3.111%	150	132	+136.638%
2026-02-05	9.9500	9.9500	9.0000	9.0000	-12.109%	4	7	+144.000%
2026-02-04	10.0000	10.3800	10.0000	10.2400	0.000%	3	3	+114.453%