Dark

IGV20270617C90
IGV Jun 17 2027 90.00 Call (IGV270617C00090000)
option OPRA

EOD

Oct 1, 2026

23.60+6.306%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.5500	23.6000	23.5500	23.6000	+6.306%	2	762	0.000%
2026-09-29	22.2000	22.2000	22.2000	22.2000	-8.454%	4	761	+6.306%
2026-09-23	24.0000	24.2500	24.0000	24.2500	+7.730%	2	761	-2.680%
2026-09-17	22.5100	22.5100	22.5100	22.5100	+0.357%	1	762	+4.842%
2026-09-16	22.4300	22.4300	22.4300	22.4300	-1.666%	1	763	+5.216%
2026-09-14	22.8100	22.8100	22.8100	22.8100	+11.268%	1	763	+3.463%
2026-09-08	20.4500	20.5500	20.4500	20.5000	-8.564%	9	765	+15.122%
2026-09-04	22.4200	22.4200	22.4200	22.4200	+6.762%	1	760	+5.263%
2026-09-02	22.7500	22.7500	21.0000	21.0000	-9.871%	6	760	+12.381%
2026-09-01	25.4000	25.4000	23.3000	23.3000	-11.001%	7	760	+1.288%
2026-08-31	26.1800	26.1800	26.1800	26.1800	+4.303%	10	759	-9.855%
2026-08-28	26.5000	26.5500	25.1000	25.1000	-3.573%	3	759	-5.976%
2026-08-27	25.5000	26.0300	25.5000	26.0300	+40.703%	11	762	-9.335%
2026-08-26	18.5000	18.5000	18.5000	18.5000	-10.194%	1	758	+27.568%
2026-08-25	20.6000	20.6000	20.6000	20.6000	-11.588%	1	759	+14.563%
2026-08-14	23.3000	23.3000	23.3000	23.3000	+5.669%	5	759	+1.288%
2026-08-13	22.8000	22.8000	22.0500	22.0500	+2.083%	2	754	+7.029%
2026-08-12	21.5000	21.6000	21.5000	21.6000	-3.139%	4	758	+9.259%
2026-08-11	21.5500	22.4000	21.5500	22.3000	-4.497%	65	796	+5.830%
2026-08-10	23.3500	23.3500	23.3500	23.3500	+8.605%	5	755	+1.071%
2026-08-07	21.5000	21.5000	21.5000	21.5000	+15.282%	1	760	+9.767%
2026-08-06	18.6500	18.6500	18.6500	18.6500	-11.190%	2	760	+26.542%
2026-08-05	21.8300	21.8300	20.9700	21.0000	-2.371%	3	760	+12.381%
2026-08-04	20.8500	21.5100	20.5000	21.5100	+19.301%	13	760	+9.716%
2026-08-03	17.5100	18.0300	17.5000	18.0300	+17.920%	6	766	+30.893%
2026-07-31	15.2900	15.2900	15.2900	15.2900	+1.595%	3	767	+54.349%
2026-07-30	15.0500	15.0500	15.0500	15.0500	+3.082%	1	767	+56.811%
2026-07-28	13.3600	15.0000	13.3600	14.6000	+5.036%	14	768	+61.644%
2026-07-27	13.6500	13.9000	13.6500	13.9000	+14.215%	3	779	+69.784%
2026-07-24	12.3000	12.6000	12.1700	12.1700	+4.464%	6	782	+93.919%
2026-07-23	12.0000	12.3000	11.4000	11.6500	-11.069%	18	783	+102.575%
2026-07-22	13.5500	13.5500	13.1000	13.1000	-10.884%	6	780	+80.153%
2026-07-21	14.7500	14.7500	14.7000	14.7000	-2.000%	14	782	+60.544%
2026-07-17	14.9000	15.0000	14.7000	15.0000	-3.723%	9	772	+57.333%
2026-07-16	15.2300	15.5800	15.2300	15.5800	-2.625%	2	772	+51.476%
2026-07-15	16.5000	16.5000	15.9000	16.0000	+5.263%	18	772	+47.500%
2026-07-10	15.2000	15.2000	15.2000	15.2000	-5.000%	7	772	+55.263%
2026-07-09	16.0000	16.0000	16.0000	16.0000	+3.964%	20	773	+47.500%
2026-07-08	15.3000	15.3900	14.3600	15.3900	-13.051%	24	793	+53.346%
2026-07-07	18.0000	18.0000	17.0000	17.7000	+3.448%	7	787	+33.333%
2026-07-06	17.1100	17.1100	17.1100	17.1100	+4.266%	4	791	+37.931%
2026-07-02	16.8900	16.8900	16.4100	16.4100	-3.471%	11	795	+43.815%
2026-07-01	15.8200	17.0000	15.8200	17.0000	+19.048%	8	795	+38.824%
2026-06-30	14.2800	14.2800	14.2800	14.2800	+0.705%	10	792	+65.266%
2026-06-29	14.8000	14.8000	13.9000	14.1800	+11.566%	174	782	+66.432%
2026-06-26	11.5400	12.7100	11.5400	12.7100	+13.482%	185	780	+85.681%
2026-06-25	11.1600	11.2500	11.1500	11.2000	-16.355%	9	607	+110.714%
2026-06-23	13.3900	13.3900	13.3900	13.3900	+3.159%	4	600	+76.251%
2026-06-22	13.9000	13.9000	12.5800	12.9800	-7.943%	5	596	+81.818%
2026-06-18	14.0000	14.1000	13.1000	14.1000	+0.714%	7	597	+67.376%
2026-06-17	14.9500	15.3400	14.0000	14.0000	-15.916%	26	597	+68.571%
2026-06-15	16.2000	17.0000	16.2000	16.6500	+7.419%	15	597	+41.742%
2026-06-12	15.0000	15.9500	15.0000	15.5000	-6.061%	35	593	+52.258%
2026-06-11	15.8000	16.5000	15.3000	16.5000	-1.020%	8	586	+43.030%
2026-06-10	16.6700	16.6700	16.6700	16.6700	+1.030%	1	587	+41.572%
2026-06-09	17.9000	17.9000	15.2000	16.5000	-12.929%	105	589	+43.030%
2026-06-08	18.9500	18.9500	18.9500	18.9500	+0.798%	1	589	+24.538%
2026-06-05	20.0000	20.0000	18.4000	18.8000	-14.545%	9	589	+25.532%
2026-06-04	21.8000	22.0000	21.7000	22.0000	-1.917%	7	587	+7.273%
2026-06-03	23.1300	23.1300	22.2000	22.4300	-5.756%	17	592	+5.216%
2026-06-02	24.0000	25.5500	23.8000	23.8000	-14.695%	15	591	-0.840%
2026-06-01	25.5600	28.1000	25.5600	27.9000	+25.000%	8	591	-15.412%
2026-05-29	19.2000	22.8400	19.2000	22.3200	+19.231%	99	593	+5.735%
2026-05-28	17.5000	18.8000	17.5000	18.7200	+10.118%	17	625	+26.068%
2026-05-27	16.7800	17.0000	16.7000	17.0000	-3.409%	8	632	+38.824%
2026-05-26	17.9000	17.9000	17.6000	17.6000	+1.793%	2	636	+34.091%
2026-05-22	17.1000	17.4500	17.1000	17.2900	+8.265%	9	636	+36.495%
2026-05-21	15.9700	15.9700	15.9700	15.9700	-1.420%	3	637	+47.777%
2026-05-20	15.5200	16.2000	15.5200	16.2000	+2.532%	4	637	+45.679%
2026-05-19	17.3000	17.3000	15.8000	15.8000	-3.067%	14	636	+49.367%
2026-05-18	15.8000	16.5000	15.7800	16.3000	+1.242%	24	636	+44.785%
2026-05-15	15.0500	16.8000	15.0500	16.1000	+1.258%	129	636	+46.584%
2026-05-14	15.4000	15.9000	15.3500	15.9000	+15.636%	7	507	+48.428%
2026-05-13	14.0000	14.0000	13.7500	13.7500	-7.095%	17	491	+71.636%
2026-05-12	15.5000	15.5000	14.5000	14.8000	-3.268%	6	491	+59.459%
2026-05-11	15.4500	15.4500	15.3000	15.3000	-3.713%	12	491	+54.248%
2026-05-08	14.8000	16.0000	14.4800	15.8900	+0.252%	12	491	+48.521%
2026-05-07	15.5000	16.4000	15.1000	15.8500	+16.544%	53	489	+48.896%
2026-05-06	13.4000	14.0000	13.4000	13.6000	+1.720%	6	470	+73.529%
2026-05-05	13.7000	13.7000	13.3700	13.3700	-3.116%	32	464	+76.515%
2026-05-04	13.0000	14.2000	13.0000	13.8000	+9.524%	100	461	+71.014%
2026-05-01	12.7000	12.7700	12.4000	12.6000	+20.000%	26	391	+87.302%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-4.545%	10	391	+124.762%
2026-04-29	11.0500	11.3000	11.0000	11.0000	-10.204%	23	381	+114.545%
2026-04-28	12.2500	12.2500	12.2500	12.2500	-1.210%	1	368	+92.653%
2026-04-27	11.8000	12.5900	11.8000	12.4000	+7.826%	27	367	+90.323%
2026-04-24	11.6000	11.6000	11.5000	11.5000	+4.545%	5	346	+105.217%
2026-04-23	11.7200	12.1500	11.0000	11.0000	-22.535%	16	343	+114.545%
2026-04-22	14.0500	14.2000	14.0500	14.2000	+5.185%	4	344	+66.197%
2026-04-21	13.2500	13.5000	13.2500	13.5000	+10.204%	3	342	+74.815%
2026-04-20	12.2300	12.5000	12.2300	12.2500	+3.902%	4	341	+92.653%
2026-04-17	12.4000	12.4000	11.7900	11.7900	+3.330%	5	339	+100.170%
2026-04-16	11.8700	11.8700	11.4100	11.4100	+9.712%	5	339	+106.836%
2026-04-15	9.9000	10.5000	9.9000	10.4000	+8.333%	3	337	+126.923%
2026-04-14	9.3100	9.6000	9.2900	9.6000	+14.286%	7	335	+145.833%
2026-04-13	6.7600	8.5000	6.7600	8.4000	+36.808%	31	328	+180.952%
2026-04-10	6.4000	6.4000	6.1400	6.1400	-12.286%	2	317	+284.365%
2026-04-09	8.4600	8.4600	7.0000	7.0000	-26.316%	6	318	+237.143%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+3.825%	6	314	+148.421%
2026-03-31	8.6000	9.1500	8.6000	9.1500	+13.665%	6	314	+157.923%
2026-03-27	8.2600	8.2600	8.0500	8.0500	-17.605%	14	314	+193.168%
2026-03-25	10.5000	10.5000	9.4000	9.7700	-4.310%	8	324	+141.556%
2026-03-24	10.6100	10.6100	10.2100	10.2100	-11.983%	6	329	+131.146%
2026-03-23	11.3500	11.6000	11.3500	11.6000	+4.223%	11	325	+103.448%
2026-03-19	11.5000	11.5000	11.1300	11.1300	-9.879%	302	315	+112.040%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-3.061%	6	23	+91.093%
2026-03-17	12.7400	12.7400	12.7400	12.7400	+1.111%	1	29	+85.243%
2026-03-12	12.6000	12.6000	12.6000	12.6000	-13.699%	1	29	+87.302%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+10.606%	1	28	+61.644%
2026-03-05	13.7000	14.0000	13.2000	13.2000	+1.538%	4	28	+78.788%
2026-03-04	12.4500	13.0000	12.4000	13.0000	+6.996%	4	28	+81.538%
2026-03-03	12.4000	12.4000	12.1500	12.1500	+15.714%	11	27	+94.239%
2026-02-27	10.5000	10.5000	10.5000	10.5000	-6.250%	3	24	+124.762%
2026-02-26	11.2000	11.2000	11.2000	11.2000	+7.280%	1	21	+110.714%
2026-02-25	9.9000	10.4400	9.9000	10.4400	+7.077%	2	19	+126.054%
2026-02-17	9.7500	9.7500	9.7500	9.7500	-13.717%	6	19	+142.051%
2026-02-11	11.3000	11.3000	11.3000	11.3000	-16.789%	1	13	+108.850%
2026-02-10	13.5800	13.5800	13.5800	13.5800	+25.392%	10	12	+73.785%
2026-02-06	10.8300	10.8300	10.8300	10.8300	-5.826%	1	2	+117.913%
2026-02-04	11.0000	11.5000	11.0000	11.5000	0.000%	2	2	+105.217%