Dark

IGV20270617C100
IGV Jun 17 2027 100.00 Call (IGV270617C00100000)
option OPRA

EOD

Oct 1, 2026

18.00+3.746%(+0.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.3800	18.0000	16.9800	18.0000	+3.746%	7	1,906	0.000%
2026-09-24	17.4500	17.4500	17.3500	17.3500	-3.558%	3	1,912	+3.746%
2026-09-23	18.0000	18.0000	17.9000	17.9900	+4.290%	30	1,912	+0.056%
2026-09-22	17.2000	17.2500	17.2000	17.2500	+3.293%	8	1,938	+4.348%
2026-09-21	15.7500	16.7000	15.7500	16.7000	+8.442%	8	1,935	+7.784%
2026-09-18	15.4000	15.4000	15.2000	15.4000	-5.463%	22	1,935	+16.883%
2026-09-17	16.0000	16.6200	16.0000	16.2900	+1.812%	5	1,935	+10.497%
2026-09-16	16.0000	16.0000	16.0000	16.0000	-7.728%	1	1,935	+12.500%
2026-09-15	17.3400	17.3400	17.3400	17.3400	+1.404%	3	1,937	+3.806%
2026-09-14	15.6000	17.1000	15.6000	17.1000	+25.275%	3	1,940	+5.263%
2026-09-11	13.8800	13.8800	13.6500	13.6500	-0.799%	3	1,943	+31.868%
2026-09-10	13.5000	14.6000	13.3800	13.7600	-2.687%	21	1,960	+30.814%
2026-09-09	14.1400	14.1400	14.1400	14.1400	-2.010%	3	1,959	+27.298%
2026-09-08	14.8600	14.8600	14.4000	14.4300	-8.323%	28	1,985	+24.740%
2026-09-04	15.3000	15.7500	15.3000	15.7400	-8.754%	50	1,965	+14.358%
2026-09-03	17.5500	17.5500	17.2500	17.2500	+11.075%	17	1,965	+4.348%
2026-09-02	15.5300	15.5300	15.5300	15.5300	-10.490%	1	1,966	+15.905%
2026-09-01	18.5000	18.6300	17.3500	17.3500	-13.163%	11	1,972	+3.746%
2026-08-31	19.5000	19.9800	19.5000	19.9800	+2.462%	6	1,980	-9.910%
2026-08-28	19.9500	20.3000	19.5000	19.5000	-2.743%	23	1,978	-7.692%
2026-08-27	16.7500	20.2500	16.7500	20.0500	+37.895%	71	2,036	-10.224%
2026-08-25	15.3000	15.3000	14.5000	14.5400	-4.656%	10	2,023	+23.796%
2026-08-24	15.0800	15.2500	15.0800	15.2500	0.000%	5	2,026	+18.033%
2026-08-21	14.7000	15.2500	14.7000	15.2500	+4.811%	6	2,027	+18.033%
2026-08-20	14.4000	14.7000	14.4000	14.5500	-1.689%	122	2,139	+23.711%
2026-08-19	14.8000	14.8000	14.8000	14.8000	+6.475%	2	2,025	+21.622%
2026-08-18	13.9000	13.9000	13.9000	13.9000	-5.119%	1	2,023	+29.496%
2026-08-17	14.6500	14.6500	14.6500	14.6500	-9.846%	1	2,024	+22.867%
2026-08-14	16.5000	16.5000	16.1500	16.2500	-10.221%	8	2,024	+10.769%
2026-08-13	16.4000	18.1000	16.4000	18.1000	+16.399%	11	2,020	-0.552%
2026-08-12	15.4000	15.8200	15.3800	15.5500	-9.329%	12	2,031	+15.756%
2026-08-10	16.9300	17.1500	16.9000	17.1500	+7.862%	16	2,046	+4.956%
2026-08-07	15.4000	15.9000	14.8500	15.9000	+19.190%	9	2,042	+13.208%
2026-08-06	12.8500	13.3800	11.8200	13.3400	-11.656%	27	2,049	+34.933%
2026-08-05	15.9100	15.9500	15.0000	15.1000	-3.267%	40	2,093	+19.205%
2026-08-04	14.0000	15.6100	14.0000	15.6100	+20.541%	44	2,133	+15.311%
2026-08-03	12.0000	12.9500	12.0000	12.9500	+14.602%	46	2,145	+38.996%
2026-07-31	10.6000	11.3000	10.3000	11.3000	+6.604%	9	2,172	+59.292%
2026-07-30	10.5500	10.6000	9.9000	10.6000	+1.923%	27	2,171	+69.811%
2026-07-29	10.1500	10.4000	10.1500	10.4000	+1.961%	11	2,171	+73.077%
2026-07-28	9.1700	10.3500	8.6000	10.2000	+0.990%	20	2,181	+76.471%
2026-07-27	9.5000	10.1000	9.5000	10.1000	+16.092%	5	2,178	+78.218%
2026-07-24	8.1000	8.7000	8.1000	8.7000	+16.000%	12	2,175	+106.897%
2026-07-23	8.5000	8.5000	7.4600	7.5000	-10.714%	8	2,170	+140.000%
2026-07-22	8.8000	8.8000	8.4000	8.4000	-15.152%	4	2,172	+114.286%
2026-07-21	10.0000	10.0000	9.8500	9.9000	-7.477%	9	2,169	+81.818%
2026-07-20	10.4200	11.1000	10.4200	10.7000	+4.902%	9	2,172	+68.224%
2026-07-17	10.2000	10.4300	10.2000	10.2000	-6.422%	19	2,173	+76.471%
2026-07-16	10.9000	10.9000	10.9000	10.9000	-4.049%	4	2,168	+65.138%
2026-07-15	11.4000	12.0000	11.3600	11.3600	+1.429%	142	2,214	+58.451%
2026-07-14	9.6000	11.4000	9.6000	11.2000	+2.752%	109	2,287	+60.714%
2026-07-13	10.9000	11.0200	10.3700	10.9000	+2.830%	40	2,370	+65.138%
2026-07-10	11.9000	11.9000	10.5000	10.6000	-5.357%	49	2,388	+69.811%
2026-07-09	10.5000	11.2700	10.4400	11.2000	+4.673%	22	2,363	+60.714%
2026-07-08	11.1000	11.1000	10.1000	10.7000	-9.322%	104	2,380	+68.224%
2026-07-07	12.3000	12.7000	11.8000	11.8000	-1.667%	197	2,322	+52.542%
2026-07-06	10.9000	12.5000	10.9000	12.0000	+4.348%	416	2,275	+50.000%
2026-07-02	11.6500	11.9000	11.5000	11.5000	-0.862%	44	2,125	+56.522%
2026-07-01	11.1000	12.1000	11.1000	11.6000	+16.000%	16	2,125	+55.172%
2026-06-30	9.4000	10.0000	9.4000	10.0000	+1.010%	17	2,127	+80.000%
2026-06-29	9.7000	10.2400	9.7000	9.9000	+19.277%	19	2,118	+81.818%
2026-06-26	7.8000	8.8000	7.8000	8.3000	+6.410%	79	2,115	+116.867%
2026-06-25	8.6000	8.6000	7.5000	7.8000	-4.878%	45	2,047	+130.769%
2026-06-24	8.6000	8.6000	8.2000	8.2000	-8.788%	19	2,029	+119.512%
2026-06-23	9.0000	9.2600	8.8000	8.9900	+2.159%	59	2,008	+100.222%
2026-06-22	9.6000	10.5000	8.5000	8.8000	-12.000%	152	1,958	+104.545%
2026-06-18	10.9000	11.0000	9.0000	10.0000	-1.088%	1,512	576	+80.000%
2026-06-17	11.4000	11.4000	10.1100	10.1100	-10.053%	14	576	+78.042%
2026-06-16	11.2000	11.3000	11.2000	11.2400	-5.307%	5	576	+60.142%
2026-06-15	12.4000	12.5000	11.8700	11.8700	+0.593%	8	576	+51.643%
2026-06-12	10.8000	11.8000	10.8000	11.8000	+4.240%	6	574	+52.542%
2026-06-11	10.8400	11.6000	10.6300	11.3200	-1.565%	23	570	+59.011%
2026-06-10	11.2200	11.9000	11.2200	11.5000	-0.087%	57	551	+56.522%
2026-06-09	12.6000	12.6000	10.6200	11.5100	-17.491%	97	600	+56.386%
2026-06-08	13.8000	14.2400	13.8000	13.9500	+1.234%	5	670	+29.032%
2026-06-05	16.1000	16.1000	13.4400	13.7800	-17.436%	255	668	+30.624%
2026-06-04	16.7000	17.2000	16.2000	16.6900	-0.060%	169	675	+7.849%
2026-06-03	17.2000	17.4000	16.7000	16.7000	-15.657%	81	558	+7.784%
2026-06-02	20.1000	21.1000	18.9000	19.8000	-9.836%	93	574	-9.091%
2026-06-01	19.0000	22.0700	19.0000	21.9600	+26.936%	74	498	-18.033%
2026-05-29	14.7000	17.3500	14.6000	17.3000	+27.206%	372	496	+4.046%
2026-05-28	12.8800	13.6000	12.8800	13.6000	+9.677%	22	394	+32.353%
2026-05-26	12.5000	12.5000	12.4000	12.4000	-0.161%	3	407	+45.161%
2026-05-22	12.2500	12.5000	12.2500	12.4200	+8.000%	25	406	+44.928%
2026-05-20	11.0000	11.6000	11.0000	11.5000	+1.770%	39	417	+56.522%
2026-05-19	12.3400	12.3400	11.1200	11.3000	-4.561%	46	434	+59.292%
2026-05-18	11.4000	12.4000	11.4000	11.8400	+2.957%	43	434	+52.027%
2026-05-15	11.2000	11.7600	11.2000	11.5000	+4.545%	9	434	+56.522%
2026-05-14	9.8000	11.2000	9.8000	11.0000	+10.000%	19	439	+63.636%
2026-05-13	10.0700	10.0700	9.6000	10.0000	-4.853%	10	430	+80.000%
2026-05-12	11.0000	11.0000	10.3000	10.5100	-4.887%	17	430	+71.265%
2026-05-11	11.0100	11.0500	11.0000	11.0500	-3.913%	103	430	+62.896%
2026-05-08	10.5000	11.5000	10.5000	11.5000	+3.139%	10	431	+56.522%
2026-05-07	11.2000	11.7500	11.0500	11.1500	+23.068%	129	423	+61.435%
2026-05-06	8.2000	9.0600	8.2000	9.0600	-4.632%	2	333	+98.675%
2026-05-05	8.9100	9.5000	8.9100	9.5000	-1.042%	3	335	+89.474%
2026-05-04	8.8500	9.6000	8.8500	9.6000	+12.941%	84	333	+87.500%
2026-05-01	8.5000	8.5000	8.3500	8.5000	+23.547%	37	326	+111.765%
2026-04-30	6.9000	7.0500	6.8800	6.8800	-4.972%	58	326	+161.628%
2026-04-29	7.2400	7.2400	7.2400	7.2400	-8.354%	2	284	+148.619%
2026-04-28	8.0000	8.0000	7.8500	7.9000	-3.659%	7	286	+127.848%
2026-04-27	8.0000	8.5000	8.0000	8.2000	+5.128%	76	283	+119.512%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+2.632%	2	210	+130.769%
2026-04-23	8.0400	8.1000	7.3900	7.6000	-21.649%	41	208	+136.842%
2026-04-22	9.6900	9.7000	9.6900	9.7000	+4.978%	7	173	+85.567%
2026-04-21	9.8000	9.8000	9.1000	9.2400	+10.394%	67	178	+94.805%
2026-04-20	8.0600	8.3700	8.0000	8.3700	+5.949%	8	227	+115.054%
2026-04-17	8.6000	8.6000	7.9000	7.9000	+3.268%	8	228	+127.848%
2026-04-16	7.8200	8.0800	7.4500	7.6500	+10.870%	25	224	+135.294%
2026-04-15	6.8000	6.9000	6.5000	6.9000	+14.050%	46	207	+160.870%
2026-04-14	6.0100	6.2000	5.8900	6.0500	+12.454%	20	167	+197.521%
2026-04-13	4.1000	5.5000	4.1000	5.3800	+41.579%	8	153	+234.572%
2026-04-10	3.9000	4.1000	3.8000	3.8000	-15.556%	27	148	+373.684%
2026-04-09	4.4000	4.5200	4.4000	4.5000	-21.329%	17	124	+300.000%
2026-04-01	6.0000	6.0000	5.7200	5.7200	+7.925%	4	111	+214.685%
2026-03-31	5.4700	5.4700	5.3000	5.3000	+6.000%	31	111	+239.623%
2026-03-30	5.3500	5.3500	5.0000	5.0000	0.000%	2	84	+260.000%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-20.635%	2	85	+260.000%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-0.943%	5	84	+185.714%
2026-03-24	6.4900	6.4900	6.3600	6.3600	-17.295%	7	85	+183.019%
2026-03-23	7.6900	7.6900	7.6900	7.6900	-3.875%	2	82	+134.070%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-13.978%	1	80	+125.000%
2026-03-11	9.3000	9.3000	9.3000	9.3000	+1.307%	1	79	+93.548%
2026-03-10	9.1800	9.1800	9.1800	9.1800	-9.109%	1	78	+96.078%
2026-03-09	10.1000	10.1000	10.1000	10.1000	+1.508%	5	72	+78.218%
2026-03-06	9.9500	9.9500	9.9500	9.9500	+9.461%	5	72	+80.905%
2026-03-05	9.0900	9.0900	9.0900	9.0900	+6.941%	3	67	+98.020%
2026-03-03	7.1000	8.5000	7.0900	8.5000	+11.111%	9	70	+111.765%
2026-03-02	7.7000	7.7000	7.6500	7.6500	+3.799%	3	75	+135.294%
2026-02-27	7.3700	7.3700	7.3700	7.3700	-1.733%	20	74	+144.233%
2026-02-26	7.1700	7.5000	7.1700	7.5000	+41.509%	18	54	+140.000%
2026-02-23	5.5000	5.5000	5.3000	5.3000	-22.059%	7	37	+239.623%
2026-02-17	6.8000	6.8000	6.8000	6.8000	-12.709%	1	30	+164.706%
2026-02-11	7.7900	7.7900	7.7900	7.7900	-17.128%	3	29	+131.065%
2026-02-09	9.4000	9.4000	9.4000	9.4000	+23.684%	1	26	+91.489%
2026-02-05	8.0000	8.0000	7.6000	7.6000	-4.282%	21	26	+136.842%
2026-02-04	7.5000	8.1000	7.0000	7.9400	+2.452%	6	6	+126.700%
2026-02-03	7.7500	7.7500	7.7500	7.7500	0.000%	5	5	+132.258%