Dark

IGV20270319P80
IGV Mar 19 2027 80.00 Put (IGV270319P00080000)
option OPRA

EOD

Sep 25, 2026

1.11-7.500%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9600	1.1100	0.9600	1.1100	-7.500%	2	10,784	0.000%
2026-09-21	1.2400	1.2400	1.2000	1.2000	-28.144%	4	10,783	-7.500%
2026-09-08	1.6700	1.6700	1.6700	1.6700	+15.972%	6	10,787	-33.533%
2026-09-04	1.4400	1.4400	1.4400	1.4400	+10.769%	2	10,782	-22.917%
2026-09-03	1.2600	1.3000	1.2600	1.3000	-22.156%	12	10,782	-14.615%
2026-09-02	1.6000	1.6700	1.6000	1.6700	+11.333%	55	10,792	-33.533%
2026-09-01	1.4300	1.5000	1.4300	1.5000	+19.048%	12	10,792	-26.000%
2026-08-31	1.2600	1.2600	1.2600	1.2600	-5.970%	3	10,783	-11.905%
2026-08-28	1.3400	1.3400	1.3400	1.3400	-3.597%	6	10,785	-17.164%
2026-08-27	1.4700	1.4700	1.3900	1.3900	-33.493%	2	10,780	-20.144%
2026-08-20	2.0900	2.0900	2.0900	2.0900	-1.415%	42	10,781	-46.890%
2026-08-17	2.1200	2.1200	2.1200	2.1200	+6.000%	1	10,781	-47.642%
2026-08-10	2.0100	2.0100	2.0000	2.0000	-16.667%	62	10,780	-44.500%
2026-08-07	2.4000	2.4000	2.4000	2.4000	-15.493%	1	10,720	-53.750%
2026-08-06	2.8400	2.8400	2.8400	2.8400	-4.054%	1	10,721	-60.915%
2026-08-04	2.9600	2.9600	2.9600	2.9600	-8.923%	1	10,721	-62.500%
2026-08-03	3.6000	3.6000	3.2500	3.2500	-18.750%	4	10,722	-65.846%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-6.977%	1	10,726	-72.250%
2026-07-30	4.3000	4.3000	4.3000	4.3000	-9.474%	33	10,726	-74.186%
2026-07-27	4.7500	4.7500	4.7500	4.7500	-18.103%	1	10,726	-76.632%
2026-07-23	5.7000	5.8000	5.7000	5.8000	+28.889%	23	10,727	-80.862%
2026-07-21	4.5000	4.5000	4.5000	4.5000	+7.143%	15	10,727	-75.333%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+4.478%	6	10,720	-73.571%
2026-07-07	4.0200	4.0200	4.0200	4.0200	-1.951%	7	10,714	-72.388%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-11.638%	1	10,714	-72.927%
2026-07-01	4.6400	4.6400	4.6400	4.6400	-13.271%	1	10,713	-76.078%
2026-06-30	5.3500	5.3500	5.3500	5.3500	-22.464%	1	10,712	-79.252%
2026-06-25	6.9000	6.9000	6.9000	6.9000	+6.154%	3	10,713	-83.913%
2026-06-22	6.4000	6.5000	6.4000	6.5000	+12.652%	941	10,710	-82.923%
2026-06-16	5.7700	5.7700	5.7700	5.7700	+3.036%	5,500	9,769	-80.763%
2026-06-15	5.6000	5.6000	5.6000	5.6000	+6.262%	2	4,269	-80.179%
2026-06-09	5.2700	5.2700	5.2700	5.2700	+7.551%	3	4,267	-78.937%
2026-06-05	4.5400	4.9400	4.5400	4.9000	+13.953%	87	4,264	-77.347%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+14.667%	1	4,177	-74.186%
2026-06-02	3.7500	3.7500	3.7500	3.7500	-11.765%	1	4,178	-70.400%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-11.458%	1	4,179	-73.882%
2026-05-28	5.0700	5.0700	4.8000	4.8000	-7.336%	6	4,178	-76.875%
2026-05-26	5.1800	5.1800	5.1800	5.1800	-2.264%	1	4,178	-78.571%
2026-05-22	5.0400	5.3000	5.0400	5.3000	-6.195%	5	4,178	-79.057%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-11.024%	1	4,177	-80.354%
2026-05-07	6.3500	6.3500	6.3500	6.3500	+1.600%	3	4,177	-82.520%
2026-05-04	6.6000	6.6000	6.2500	6.2500	-9.420%	2	4,174	-82.240%
2026-05-01	6.6500	6.9500	6.6500	6.9000	-18.824%	4	4,175	-83.913%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+9.254%	1	4,175	-86.941%
2026-04-27	7.7800	7.7800	7.7800	7.7800	-6.265%	1	4,175	-85.733%
2026-04-23	7.6000	8.4000	7.6000	8.3000	+20.815%	8	4,176	-86.627%
2026-04-22	6.8700	6.8700	6.8700	6.8700	-4.583%	3,150	4,171	-83.843%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-1.370%	3	1,021	-84.583%
2026-04-20	7.4000	7.4000	7.3000	7.3000	-7.006%	21	1,021	-84.795%
2026-04-17	7.8500	7.8500	7.8500	7.8500	-0.759%	1	1,040	-85.860%
2026-04-16	7.9900	7.9900	7.8800	7.9100	-16.561%	7	1,040	-85.967%
2026-04-14	9.3000	9.4800	9.3000	9.4800	-7.241%	24	1,040	-88.291%
2026-04-13	10.6900	10.6900	10.2200	10.2200	+1.288%	2	1,020	-89.139%
2026-04-10	10.0900	10.0900	10.0900	10.0900	-2.700%	8	1,020	-88.999%
2026-04-09	10.3700	10.3700	10.3700	10.3700	+12.963%	1	1,026	-89.296%
2026-04-08	9.0900	9.1800	9.0900	9.1800	-0.434%	5	1,026	-87.908%
2026-04-06	9.4000	9.4000	9.2200	9.2200	-0.860%	4	1,031	-87.961%
2026-04-02	9.7000	9.7000	9.3000	9.3000	-7.000%	20	1,033	-88.065%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-4.123%	3	1,033	-88.900%
2026-03-27	10.4300	10.4300	10.4300	10.4300	+10.957%	1	1,033	-89.358%
2026-03-26	9.3900	9.4600	9.1800	9.4000	+11.772%	29	1,032	-88.191%
2026-03-25	8.4100	8.4100	8.4100	8.4100	-2.662%	1	1,022	-86.801%
2026-03-24	8.6400	8.6400	8.6400	8.6400	+12.062%	8	1,022	-87.153%
2026-03-18	7.7100	7.7100	7.7100	7.7100	-4.815%	1	1,022	-85.603%
2026-03-13	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,022	-86.296%
2026-03-12	8.0000	8.0000	8.0000	8.0000	-2.200%	1	1,022	-86.125%
2026-03-10	8.1800	8.1800	8.1800	8.1800	+7.349%	2	1,021	-86.430%
2026-03-05	7.6200	7.6200	7.6200	7.6200	-3.544%	2	1,019	-85.433%
2026-03-04	7.9000	7.9000	7.9000	7.9000	-10.633%	5	1,019	-85.949%
2026-03-03	8.8400	8.8400	8.8400	8.8400	-10.707%	10	1,014	-87.443%
2026-03-02	9.9000	9.9000	9.9000	9.9000	0.000%	2	1,024	-88.788%
2026-02-27	9.8000	9.9000	9.8000	9.9000	+10.000%	8	1,022	-88.788%
2026-02-26	9.2100	9.2100	9.0000	9.0000	-4.051%	1,010	1,014	-87.667%
2026-02-18	9.3800	9.3800	9.3800	9.3800	+4.222%	2	9	-88.166%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+1.351%	1	7	-87.667%
2026-02-11	9.0100	9.0100	8.8800	8.8800	-5.128%	20	6	-87.500%
2026-02-05	9.3600	9.3600	9.3600	9.3600	0.000%	1	1	-88.141%