Dark

IGV20270617C75
IGV Jun 17 2027 75.00 Call (IGV270617C00075000)
option OPRA

EOD

Oct 1, 2026

35.55-1.250%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.5500	35.6500	35.5500	35.5500	-1.250%	4	384	0.000%
2026-09-22	36.0000	36.0000	36.0000	36.0000	+7.463%	2	384	-1.250%
2026-09-16	33.8500	33.8500	33.5000	33.5000	-12.555%	2	384	+6.119%
2026-08-28	38.3100	38.3100	38.3100	38.3100	+13.009%	1	384	-7.204%
2026-08-14	33.8700	33.9000	33.8700	33.9000	+2.047%	5	390	+4.867%
2026-08-13	33.2200	33.2200	33.2200	33.2200	+3.008%	1	386	+7.014%
2026-08-12	32.2500	32.2500	32.2500	32.2500	-2.568%	2	386	+10.233%
2026-08-11	33.6000	33.6000	33.1000	33.1000	+2.763%	3	388	+7.402%
2026-08-07	32.2000	32.2100	32.2000	32.2100	+3.105%	5	387	+10.369%
2026-08-04	29.8500	31.2400	29.8500	31.2400	+31.537%	2	391	+13.796%
2026-07-30	23.7500	23.7500	23.7500	23.7500	-4.695%	1	394	+49.684%
2026-07-16	24.9200	24.9200	24.9200	24.9200	-5.247%	2	394	+42.657%
2026-07-15	26.3000	26.3000	26.3000	26.3000	+3.137%	5	396	+35.171%
2026-07-14	25.5000	25.5000	25.5000	25.5000	+1.190%	1	396	+39.412%
2026-07-10	25.2000	25.2000	25.2000	25.2000	-6.667%	5	397	+41.071%
2026-07-07	27.0000	27.0000	27.0000	27.0000	+3.806%	4	395	+31.667%
2026-07-06	26.4500	26.4500	26.0100	26.0100	+0.736%	3	395	+36.678%
2026-07-02	25.8200	25.8200	25.8200	25.8200	+13.395%	3	394	+37.684%
2026-06-30	22.7700	22.7700	22.7700	22.7700	-0.132%	10	394	+56.126%
2026-06-29	22.5000	22.8000	22.5000	22.8000	+12.315%	7	404	+55.921%
2026-06-26	20.3000	20.3000	20.3000	20.3000	+6.842%	10	401	+75.123%
2026-06-25	19.0000	19.0000	19.0000	19.0000	-9.524%	6	391	+87.105%
2026-06-24	21.0000	21.0000	21.0000	21.0000	-2.778%	5	391	+69.286%
2026-06-23	21.6000	21.6000	21.6000	21.6000	+1.935%	1	397	+64.583%
2026-06-22	22.1500	22.1500	21.1900	21.1900	-8.664%	4	398	+67.768%
2026-06-17	24.0000	24.0000	22.5000	23.2000	-2.929%	256	422	+53.233%
2026-06-12	23.9000	23.9000	23.9000	23.9000	-6.275%	10	422	+48.745%
2026-06-10	25.5000	25.5000	25.5000	25.5000	+2.410%	1	422	+39.412%
2026-06-09	24.5500	25.0000	23.3000	24.9000	-11.702%	19	438	+42.771%
2026-06-08	29.3000	29.3000	28.1500	28.2000	-2.759%	49	448	+26.064%
2026-06-05	29.0000	29.5000	28.7000	29.0000	-9.910%	17	441	+22.586%
2026-06-04	32.1900	32.1900	32.1900	32.1900	-0.031%	5	451	+10.438%
2026-06-03	32.7500	32.7500	32.2000	32.2000	-8.000%	14	458	+10.404%
2026-06-02	35.0000	35.8100	35.0000	35.0000	-9.561%	5	464	+1.571%
2026-06-01	34.7000	38.7000	34.7000	38.7000	+17.988%	5	469	-8.140%
2026-05-29	28.5000	32.9000	28.5000	32.8000	+23.540%	11	471	+8.384%
2026-05-27	26.8400	26.8400	26.5500	26.5500	-0.188%	2	473	+33.898%
2026-05-22	26.0000	26.6000	26.0000	26.6000	+4.519%	2	472	+33.647%
2026-05-21	25.4300	25.4500	25.4300	25.4500	-0.586%	6	473	+39.686%
2026-05-20	25.2000	25.6000	25.2000	25.6000	0.000%	2	473	+38.867%
2026-05-19	26.6000	26.8000	25.6000	25.6000	-0.389%	5	479	+38.867%
2026-05-18	25.4900	25.7000	25.4900	25.7000	+0.784%	3	479	+38.327%
2026-05-15	24.8000	25.5000	24.8000	25.5000	+4.508%	10	479	+39.412%
2026-05-14	24.5000	24.7000	24.2000	24.4000	+6.877%	52	471	+45.697%
2026-05-13	22.8000	22.8300	22.4000	22.8300	-5.894%	16	458	+55.716%
2026-05-11	25.0000	25.0000	24.2600	24.2600	-1.781%	2	458	+46.538%
2026-05-08	23.2000	24.7000	23.2000	24.7000	+0.816%	3	459	+43.927%
2026-05-07	25.0500	25.0500	24.5000	24.5000	+12.282%	5	456	+45.102%
2026-05-06	21.1800	22.4500	21.1800	21.8200	-2.152%	7	456	+62.924%
2026-05-05	21.0000	22.3000	21.0000	22.3000	+4.695%	5	461	+59.417%
2026-05-01	20.5400	21.3000	20.5400	21.3000	+12.105%	2	463	+66.901%
2026-04-30	18.2000	19.0000	18.2000	19.0000	-1.042%	4	459	+87.105%
2026-04-29	18.7000	19.3000	18.7000	19.2000	-8.134%	8	459	+85.156%
2026-04-27	20.9000	20.9000	20.9000	20.9000	+10.875%	1	462	+70.096%
2026-04-23	20.4000	20.4000	18.2000	18.8500	-18.043%	23	461	+88.594%
2026-04-22	23.0000	23.3000	22.9500	23.0000	+6.977%	22	446	+54.565%
2026-04-21	22.8000	23.0000	21.5000	21.5000	+3.365%	3	441	+65.349%
2026-04-20	20.4200	20.8000	20.4200	20.8000	+4.000%	2	441	+70.913%
2026-04-17	20.9000	21.0000	20.0000	20.0000	-2.913%	15	439	+77.750%
2026-04-16	19.5800	20.6000	19.1500	20.6000	+10.753%	7	434	+72.573%
2026-04-15	17.3000	18.6500	17.3000	18.6000	+16.541%	4	441	+91.129%
2026-04-14	17.1000	17.4000	15.7200	15.9600	+4.314%	17	443	+122.744%
2026-04-13	12.7800	15.5000	12.7800	15.3000	+19.531%	14	428	+132.353%
2026-04-10	12.8000	13.4000	12.2000	12.8000	-7.246%	25	419	+177.734%
2026-04-09	15.0000	15.0000	13.5000	13.8000	-18.343%	84	409	+157.609%
2026-04-08	18.6800	18.6800	16.9000	16.9000	+8.333%	82	340	+110.355%
2026-04-07	15.6000	15.6000	15.6000	15.6000	-6.024%	1	325	+127.885%
2026-04-06	16.5000	16.6000	16.5000	16.6000	+1.840%	2	325	+114.157%
2026-04-01	16.3000	16.3000	16.3000	16.3000	+11.644%	1	324	+118.098%
2026-03-30	15.2000	15.2000	14.6000	14.6000	+2.098%	5	323	+143.493%
2026-03-27	14.5000	14.7000	14.3000	14.3000	-13.855%	10	321	+148.601%
2026-03-26	17.3000	17.3000	16.1000	16.6000	-4.046%	13	320	+114.157%
2026-03-25	17.5600	17.5600	17.3000	17.3000	-0.689%	3	313	+105.491%
2026-03-24	17.6400	18.0000	17.1000	17.4200	-12.856%	187	315	+104.076%
2026-03-23	20.3000	20.3000	19.5000	19.9900	+6.898%	3	167	+77.839%
2026-03-20	18.7000	18.7000	18.7000	18.7000	-4.103%	100	167	+90.107%
2026-03-19	19.7000	19.7000	19.5000	19.5000	-3.656%	3	189	+82.308%
2026-03-16	20.5000	20.5000	20.2400	20.2400	+1.606%	5	190	+75.642%
2026-03-13	19.8600	19.9300	19.8600	19.9200	-5.098%	5	188	+78.464%
2026-03-12	21.0000	21.0000	20.9900	20.9900	-6.462%	3	183	+69.366%
2026-03-05	22.2000	22.4400	22.2000	22.4400	+14.490%	6	180	+58.422%
2026-03-03	19.6000	19.6000	19.6000	19.6000	+9.742%	1	176	+81.378%
2026-02-27	17.8600	17.8600	17.8600	17.8600	-1.326%	25	175	+99.048%
2026-02-26	18.7400	18.7400	18.1000	18.1000	+1.685%	107	175	+96.409%
2026-02-25	17.8000	17.8000	17.8000	17.8000	+11.950%	2	84	+99.719%
2026-02-24	15.5500	15.9000	15.5500	15.9000	+6.000%	2	84	+123.585%
2026-02-23	15.5000	15.5000	15.0000	15.0000	-14.237%	4	85	+137.000%
2026-02-20	18.5000	18.5000	17.4900	17.4900	-2.833%	63	84	+103.259%
2026-02-19	18.2000	18.2000	18.0000	18.0000	+6.195%	75	21	+97.500%
2026-02-17	17.4600	17.4600	16.9500	16.9500	-3.364%	55	76	+109.735%
2026-02-12	17.5400	17.5400	17.5400	17.5400	-16.476%	20	21	+102.680%
2026-02-09	21.0000	21.0000	21.0000	21.0000	0.000%	3	1	+69.286%