Dark

IGV20270617C80
IGV Jun 17 2027 80.00 Call (IGV270617C00080000)
option OPRA

EOD

Oct 1, 2026

31.60+3.777%(+1.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.5000	31.6500	31.5000	31.6000	+3.777%	13	476	0.000%
2026-09-30	30.4500	30.4500	30.4500	30.4500	+3.290%	1	472	+3.777%
2026-09-29	29.4800	29.5000	29.4000	29.4800	-2.384%	11	472	+7.191%
2026-09-28	30.2000	30.2000	30.2000	30.2000	-7.447%	1	467	+4.636%
2026-09-23	32.6100	32.6300	32.4500	32.6300	+8.767%	9	468	-3.157%
2026-09-16	30.0000	30.0000	30.0000	30.0000	+4.348%	2	472	+5.333%
2026-09-14	28.7500	28.7500	28.7500	28.7500	+6.245%	1	472	+9.913%
2026-09-11	27.0600	27.0600	27.0600	27.0600	-3.701%	8	472	+16.778%
2026-09-02	28.8000	28.8000	28.1000	28.1000	-18.669%	8	480	+12.456%
2026-08-27	33.8000	34.5500	33.8000	34.5500	+22.954%	8	472	-8.538%
2026-08-25	28.3500	28.3500	28.0800	28.1000	+0.357%	16	473	+12.456%
2026-08-24	28.0000	28.0000	28.0000	28.0000	-0.955%	1	458	+12.857%
2026-08-21	28.2700	28.2700	28.2700	28.2700	-4.364%	30	459	+11.779%
2026-08-13	30.4600	30.4600	29.2900	29.5600	-1.467%	3	459	+6.901%
2026-08-10	30.0000	30.0000	30.0000	30.0000	+6.762%	1	461	+5.333%
2026-08-07	28.0800	28.1000	28.0800	28.1000	+8.285%	94	461	+12.456%
2026-08-06	25.9500	25.9500	25.9500	25.9500	-8.723%	5	372	+21.773%
2026-08-04	27.6000	28.4300	26.8000	28.4300	+16.756%	50	367	+11.150%
2026-08-03	24.0000	24.3500	24.0000	24.3500	+19.129%	3	321	+29.774%
2026-07-30	20.4400	20.4400	20.4400	20.4400	-4.486%	1	320	+54.599%
2026-07-29	20.2500	21.4000	20.2500	21.4000	+9.519%	101	320	+47.664%
2026-07-27	19.5500	19.5500	19.5400	19.5400	-11.182%	35	219	+61.720%
2026-07-20	22.0000	22.0000	22.0000	22.0000	+3.774%	2	254	+43.636%
2026-07-17	21.4700	21.4700	21.2000	21.2000	-3.636%	10	254	+49.057%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-2.004%	5	259	+43.636%
2026-07-07	22.4500	22.4500	22.4500	22.4500	-3.482%	2	264	+40.757%
2026-07-06	23.2600	23.2600	23.2600	23.2600	+4.775%	2	266	+35.856%
2026-07-02	23.0000	23.2000	22.2000	22.2000	-1.465%	34	293	+42.342%
2026-07-01	21.6000	22.8000	21.6000	22.5300	+14.365%	6	293	+40.257%
2026-06-30	19.5300	19.7600	19.5300	19.7000	+1.546%	26	297	+60.406%
2026-06-29	20.8000	20.8000	19.4000	19.4000	+16.029%	10	321	+62.887%
2026-06-26	16.7200	16.7200	16.7200	16.7200	+2.013%	10	320	+88.995%
2026-06-25	16.9000	16.9000	15.6000	16.3900	-7.714%	9	320	+92.800%
2026-06-24	18.9000	18.9000	17.7600	17.7600	-8.170%	25	327	+77.928%
2026-06-18	19.0300	20.1000	19.0300	19.3400	-8.774%	16	292	+63.392%
2026-06-17	21.2000	21.2000	21.2000	21.2000	+0.474%	2	292	+49.057%
2026-06-16	21.1000	21.1000	21.1000	21.1000	-8.618%	1	292	+49.763%
2026-06-15	22.5000	23.0900	22.5000	23.0900	+11.010%	6	289	+36.856%
2026-06-12	20.8000	20.8000	20.8000	20.8000	-2.256%	4	283	+51.923%
2026-06-11	20.4400	21.2800	20.4400	21.2800	-6.667%	9	283	+48.496%
2026-06-10	22.8000	22.8000	22.8000	22.8000	+0.662%	1	276	+38.596%
2026-06-09	24.0000	24.0000	22.4200	22.6500	-9.291%	3	386	+39.514%
2026-06-08	25.4000	25.4000	24.8000	24.9700	-0.120%	5	383	+26.552%
2026-06-05	28.2800	28.2800	25.0000	25.0000	-12.587%	422	378	+26.400%
2026-06-04	28.6000	28.6000	28.6000	28.6000	+0.351%	1	230	+10.490%
2026-06-03	30.5000	30.5000	28.5000	28.5000	-11.628%	27	230	+10.877%
2026-06-02	32.2000	32.2500	32.0000	32.2500	-8.120%	14	252	-2.016%
2026-06-01	31.2800	35.1000	31.2800	35.1000	+13.592%	45	254	-9.972%
2026-05-29	27.8000	30.9000	27.8000	30.9000	+27.160%	5	262	+2.265%
2026-05-28	24.9200	24.9200	24.3000	24.3000	+6.579%	2	261	+30.041%
2026-05-27	22.8000	22.8000	22.8000	22.8000	-4.362%	1	262	+38.596%
2026-05-26	23.8000	23.8400	23.8000	23.8400	+2.142%	16	261	+32.550%
2026-05-22	23.0400	23.3400	23.0400	23.3400	+5.135%	20	261	+35.390%
2026-05-20	22.3500	22.3500	22.2000	22.2000	+0.271%	8	269	+42.342%
2026-05-19	23.2300	23.2300	22.1400	22.1400	-0.045%	2	276	+42.728%
2026-05-18	22.5500	22.5500	22.1500	22.1500	+0.136%	2	276	+42.664%
2026-05-15	20.9300	23.0000	20.8500	22.1200	+12.284%	19	276	+42.857%
2026-05-14	19.8000	19.8000	19.7000	19.7000	-1.648%	6	263	+60.406%
2026-05-12	20.0300	20.0300	20.0300	20.0300	-4.619%	3	262	+57.763%
2026-05-11	20.8000	21.1700	20.8000	21.0000	-2.957%	3	262	+50.476%
2026-05-08	20.3200	21.6400	20.3200	21.6400	+4.541%	25	259	+46.026%
2026-05-07	21.9000	21.9000	20.7000	20.7000	+9.235%	8	242	+52.657%
2026-05-06	18.3000	19.2000	18.3000	18.9500	-2.320%	20	241	+66.755%
2026-05-04	19.3000	19.4000	19.1900	19.4000	+8.928%	28	225	+62.887%
2026-05-01	17.0300	17.8100	17.0300	17.8100	+8.070%	3	205	+77.428%
2026-04-30	15.8000	16.4800	15.7000	16.4800	+0.304%	3	205	+91.748%
2026-04-29	15.8000	16.4300	15.8000	16.4300	-2.608%	2	205	+92.331%
2026-04-28	16.8700	16.8700	16.8700	16.8700	-1.919%	2	205	+87.315%
2026-04-24	16.9000	17.4000	16.9000	17.2000	+6.832%	23	207	+83.721%
2026-04-23	16.9800	16.9800	16.0200	16.1000	-17.857%	7	204	+96.273%
2026-04-22	20.0000	20.0000	19.6000	19.6000	+5.946%	3	198	+61.224%
2026-04-21	18.6500	20.0000	18.4000	18.5000	+9.273%	26	195	+70.811%
2026-04-17	17.6900	18.1500	16.7200	16.9300	+1.988%	29	195	+86.651%
2026-04-16	16.6000	16.6000	16.6000	16.6000	+5.263%	1	191	+90.361%
2026-04-15	14.9600	16.0000	14.9600	15.7700	+20.382%	36	190	+100.380%
2026-04-14	13.0000	13.5000	13.0000	13.1000	+3.150%	7	155	+141.221%
2026-04-13	10.4000	12.7000	10.4000	12.7000	+27.000%	16	160	+148.819%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-9.091%	17	151	+216.000%
2026-04-09	11.7000	11.7000	11.0000	11.0000	-18.519%	10	139	+187.273%
2026-04-07	13.1500	13.5000	13.1500	13.5000	0.000%	6	137	+134.074%
2026-04-02	13.5000	13.5000	13.5000	13.5000	-0.735%	2	141	+134.074%
2026-04-01	13.4000	13.8000	13.4000	13.6000	-0.366%	70	141	+132.353%
2026-03-31	13.7000	14.0000	13.4500	13.6500	+13.750%	62	151	+131.502%
2026-03-30	12.7000	12.7000	12.0000	12.0000	0.000%	9	80	+163.333%
2026-03-27	12.3000	12.3000	12.0000	12.0000	-17.241%	6	74	+163.333%
2026-03-26	13.5000	14.5000	13.5000	14.5000	-1.695%	5	68	+117.931%
2026-03-24	14.7500	14.7500	14.7500	14.7500	-13.286%	4	69	+114.237%
2026-03-23	17.0100	17.0100	17.0100	17.0100	+9.038%	1	69	+85.773%
2026-03-20	15.6000	15.6000	15.6000	15.6000	-5.340%	1	68	+102.564%
2026-03-19	16.4800	16.4800	16.4800	16.4800	-7.933%	1	67	+91.748%
2026-03-17	17.9000	17.9000	17.9000	17.9000	+3.289%	3	67	+76.536%
2026-03-16	17.2200	17.3300	17.2200	17.3300	-6.828%	7	67	+82.343%
2026-03-10	18.9000	18.9000	18.6000	18.6000	-1.950%	3	60	+69.892%
2026-03-09	19.6000	19.6000	18.9700	18.9700	-2.967%	2	59	+66.579%
2026-03-05	19.0000	20.0000	17.9000	19.5500	+11.143%	31	57	+61.637%
2026-03-04	17.6000	17.6000	17.5900	17.5900	+2.566%	12	69	+79.648%
2026-03-03	15.8000	17.1500	15.8000	17.1500	+14.793%	12	54	+84.257%
2026-02-27	15.0000	15.0000	14.7000	14.9400	-7.435%	10	47	+111.513%
2026-02-26	16.0000	16.1400	15.6000	16.1400	+4.805%	3	47	+95.787%
2026-02-25	14.3000	15.4000	14.3000	15.4000	+13.821%	35	32	+105.195%
2026-02-24	13.5000	13.5300	13.5000	13.5300	+7.552%	2	32	+133.555%
2026-02-23	12.4000	12.5800	12.0000	12.5800	-18.312%	14	32	+151.192%
2026-02-18	15.5000	15.5000	15.4000	15.4000	+4.762%	11	27	+105.195%
2026-02-17	14.8600	15.0000	14.7000	14.7000	-8.125%	15	27	+114.966%
2026-02-13	15.4000	17.1000	15.4000	16.0000	+9.514%	3	16	+97.500%
2026-02-12	14.6100	14.6100	14.6100	14.6100	-18.380%	1	16	+116.290%
2026-02-11	16.9500	17.9000	16.9500	17.9000	-2.717%	4	16	+76.536%
2026-02-10	19.5000	19.5000	18.4000	18.4000	+0.546%	3	16	+71.739%
2026-02-09	17.7000	18.5000	17.7000	18.3000	+14.375%	16	13	+72.678%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+10.345%	1	6	+97.500%
2026-02-05	14.7000	14.7000	14.5000	14.5000	-14.201%	2	5	+117.931%
2026-02-04	17.0000	17.6000	16.9000	16.9000	0.000%	3	3	+86.982%