Dark

IGV20280121C100
IGV Jan 21 2028 100.00 Call (IGV280121C00100000)
option OPRA

EOD

Oct 1, 2026

23.50+5.523%(+1.23)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.9000	23.5000	22.7600	23.5000	+5.523%	28	1,235	0.000%
2026-09-30	22.1000	22.5200	22.1000	22.2700	+6.606%	15	1,245	+5.523%
2026-09-29	21.1500	21.1500	20.8900	20.8900	-3.063%	21	1,370	+12.494%
2026-09-28	21.0000	21.7500	19.9000	21.5500	+0.466%	35	1,390	+9.049%
2026-09-25	22.9000	22.9000	21.4500	21.4500	-6.739%	140	1,413	+9.557%
2026-09-24	22.5000	23.2000	22.5000	23.0000	-3.158%	57	1,334	+2.174%
2026-09-23	23.5000	23.9000	23.2000	23.7500	+5.556%	15	1,280	-1.053%
2026-09-22	22.2900	23.1000	22.2900	22.5000	+1.718%	26	1,282	+4.444%
2026-09-21	22.1200	22.1200	22.1200	22.1200	+7.379%	3	1,304	+6.239%
2026-09-18	20.7000	20.7000	20.4100	20.6000	-5.634%	55	1,307	+14.078%
2026-09-17	20.8000	21.8300	20.8000	21.8300	+3.952%	4	1,308	+7.650%
2026-09-16	21.4000	21.4000	21.0000	21.0000	-6.208%	6	1,310	+11.905%
2026-09-15	21.6500	22.3900	21.6500	22.3900	+2.706%	2	1,316	+4.958%
2026-09-14	21.2000	22.5000	21.2000	21.8000	+16.267%	9	1,317	+7.798%
2026-09-11	18.7500	18.7500	18.7500	18.7500	+1.351%	1	1,318	+25.333%
2026-09-10	19.2000	19.4000	18.5000	18.5000	-3.293%	4	1,318	+27.027%
2026-09-09	19.3000	19.4600	19.0200	19.1300	-2.398%	79	1,326	+22.844%
2026-09-08	19.6000	19.7000	19.3000	19.6000	-6.667%	20	1,517	+19.898%
2026-09-04	21.7500	21.7500	20.6000	21.0000	-7.895%	149	1,390	+11.905%
2026-09-03	22.2500	22.8000	22.2500	22.8000	+14.000%	144	1,390	+3.070%
2026-09-02	21.7500	21.7500	19.5200	20.0000	-13.978%	19	1,288	+17.500%
2026-09-01	22.4000	23.2500	22.0000	23.2500	-7.555%	68	1,371	+1.075%
2026-08-31	24.5400	25.1500	24.5000	25.1500	+2.361%	12	1,369	-6.561%
2026-08-28	24.5000	25.0100	23.8000	24.5700	-2.616%	32	1,370	-4.355%
2026-08-27	22.5100	25.2300	22.5100	25.2300	+32.163%	43	1,390	-6.857%
2026-08-26	19.1000	19.1000	19.0900	19.0900	-0.625%	10	1,415	+23.101%
2026-08-25	19.9000	19.9000	18.9000	19.2100	-2.487%	23	1,417	+22.332%
2026-08-24	19.7000	19.7000	19.7000	19.7000	-3.667%	1	1,417	+19.289%
2026-08-21	19.9000	20.5000	19.9000	20.4500	+6.510%	8	1,417	+14.914%
2026-08-20	19.2000	19.2000	19.2000	19.2000	-3.808%	1	1,418	+22.396%
2026-08-19	19.9200	19.9600	19.9200	19.9600	-0.697%	4	1,418	+17.735%
2026-08-18	20.0500	20.1000	19.6200	20.1000	+3.608%	239	1,497	+16.915%
2026-08-17	20.3000	20.3000	19.4000	19.4000	-9.767%	7	1,615	+21.134%
2026-08-14	22.8500	22.8500	21.5000	21.5000	+3.614%	256	1,615	+9.302%
2026-08-13	21.6500	21.6500	20.7500	20.7500	+1.566%	25	1,798	+13.253%
2026-08-12	20.7500	20.7500	20.2000	20.4300	-2.249%	175	1,943	+15.027%
2026-08-11	20.1000	21.4000	20.1000	20.9000	-2.336%	73	1,987	+12.440%
2026-08-10	21.5000	22.0000	21.4000	21.4000	+4.390%	40	1,967	+9.813%
2026-08-07	20.2000	20.7000	20.0000	20.5000	+13.260%	73	1,986	+14.634%
2026-08-06	17.5000	18.5000	17.5000	18.1000	-6.941%	83	1,996	+29.834%
2026-08-05	21.0000	21.0000	19.4500	19.4500	-5.214%	13	1,980	+20.823%
2026-08-04	18.6300	20.5500	18.6300	20.5200	+15.606%	43	1,994	+14.522%
2026-08-03	16.8500	17.7500	16.8500	17.7500	+13.057%	105	2,004	+32.394%
2026-07-31	14.9400	15.9000	14.9400	15.7000	+5.938%	7	2,030	+49.682%
2026-07-30	15.0900	15.0900	14.8200	14.8200	-0.202%	8	2,035	+58.570%
2026-07-29	14.8500	14.8500	14.6500	14.8500	+0.678%	16	2,031	+58.249%
2026-07-28	14.5000	14.7500	14.5000	14.7500	+5.357%	4	2,238	+59.322%
2026-07-27	13.7000	14.2500	13.7000	14.0000	+14.286%	228	2,238	+67.857%
2026-07-24	12.2500	12.2500	12.2500	12.2500	+3.726%	1	2,039	+91.837%
2026-07-23	12.6300	12.6300	11.4000	11.8100	-7.373%	38	2,046	+98.984%
2026-07-22	13.0000	13.0000	12.6000	12.7500	-13.851%	17	2,064	+84.314%
2026-07-20	14.8000	14.8000	14.8000	14.8000	-0.068%	10	2,071	+58.784%
2026-07-17	15.0100	15.0100	14.5000	14.8100	-1.267%	41	2,071	+58.677%
2026-07-16	15.0000	15.0000	14.7000	15.0000	-5.243%	7	2,096	+56.667%
2026-07-15	16.0000	16.3000	15.8300	15.8300	+0.253%	13	2,103	+48.452%
2026-07-14	15.9100	16.0000	15.7000	15.7900	+2.201%	13	2,105	+48.828%
2026-07-13	15.1000	15.4500	15.1000	15.4500	-2.401%	5	2,110	+52.104%
2026-07-09	15.4000	16.0000	15.2000	15.8300	+6.242%	38	2,110	+48.452%
2026-07-08	14.9000	15.1400	14.9000	14.9000	-15.341%	7	2,112	+57.718%
2026-07-07	17.4000	17.6000	16.4000	17.6000	+5.389%	18	2,112	+33.523%
2026-07-06	16.8000	17.1000	16.7000	16.7000	+0.602%	6	2,112	+40.719%
2026-07-02	16.7000	17.0000	15.8900	16.6000	+0.606%	25	2,107	+41.566%
2026-07-01	15.5100	16.7000	15.5100	16.5000	+15.385%	55	2,107	+42.424%
2026-06-29	14.1000	14.7000	14.1000	14.3000	+8.333%	67	2,109	+64.336%
2026-06-26	12.5000	13.2000	12.5000	13.2000	+14.783%	43	2,098	+78.030%
2026-06-25	11.8600	11.8600	11.5000	11.5000	-6.199%	20	2,077	+104.348%
2026-06-24	12.8000	13.5000	12.2600	12.2600	-10.183%	23	2,070	+91.680%
2026-06-23	13.6000	13.6500	13.5500	13.6500	+4.198%	143	2,063	+72.161%
2026-06-22	14.0600	14.0600	12.8800	13.1000	-7.746%	11	1,992	+79.389%
2026-06-18	13.4500	14.4000	13.4500	14.2000	+0.852%	18	1,977	+65.493%
2026-06-17	15.3000	15.8500	14.0000	14.0800	-11.223%	22	1,977	+66.903%
2026-06-16	15.7000	16.0000	15.7000	15.8600	-5.987%	9	1,977	+48.172%
2026-06-15	17.2000	17.2500	16.8700	16.8700	+8.141%	17	1,976	+39.301%
2026-06-12	15.5000	16.0000	15.3500	15.6000	+0.645%	23	1,976	+50.641%
2026-06-11	15.1000	16.1000	15.0000	15.5000	-4.084%	26	1,979	+51.613%
2026-06-10	16.7300	17.1400	16.1600	16.1600	-4.095%	27	1,973	+45.421%
2026-06-09	19.0000	19.0000	15.3500	16.8500	-8.424%	134	1,959	+39.466%
2026-06-08	18.6000	19.2000	18.4000	18.4000	-0.541%	13	2,068	+27.717%
2026-06-05	21.0000	21.0000	18.5000	18.5000	-14.747%	312	2,062	+27.027%
2026-06-04	21.3000	21.9000	21.2000	21.7000	0.000%	11	1,876	+8.295%
2026-06-03	22.3000	22.8000	21.5700	21.7000	-10.515%	43	1,876	+8.295%
2026-06-02	24.6600	24.7000	23.5400	24.2500	-13.020%	128	1,933	-3.093%
2026-06-01	23.8000	27.8800	23.5000	27.8800	+26.154%	88	1,995	-15.710%
2026-05-29	20.0000	22.1000	19.3800	22.1000	+20.109%	104	1,969	+6.335%
2026-05-28	16.6000	18.6000	16.6000	18.4000	+10.843%	129	1,958	+27.717%
2026-05-27	16.3400	16.6900	16.3100	16.6000	-3.488%	5	1,953	+41.566%
2026-05-26	17.0000	17.5800	17.0000	17.2000	-0.578%	18	1,953	+36.628%
2026-05-22	16.8000	17.7000	16.8000	17.3000	+8.125%	28	1,940	+35.838%
2026-05-21	15.7400	16.0000	15.7400	16.0000	-3.904%	2	1,940	+46.875%
2026-05-20	15.4900	16.6500	15.4900	16.6500	+4.062%	335	1,940	+41.141%
2026-05-19	16.5000	17.6400	16.0000	16.0000	0.000%	34	1,673	+46.875%
2026-05-18	15.2500	16.5000	15.2500	16.0000	-1.235%	65	1,673	+46.875%
2026-05-15	15.1000	16.2000	14.9000	16.2000	+7.143%	61	1,673	+45.062%
2026-05-14	13.4000	15.1200	13.4000	15.1200	+6.780%	6	1,605	+55.423%
2026-05-13	14.0000	14.1600	13.5200	14.1600	-2.345%	12	1,607	+65.960%
2026-05-12	14.7000	15.0500	14.4200	14.5000	-4.918%	7	1,607	+62.069%
2026-05-11	14.9000	15.4000	14.9000	15.2500	-0.974%	33	1,607	+54.098%
2026-05-08	14.2800	15.6000	14.0000	15.4000	+0.654%	96	1,606	+52.597%
2026-05-07	15.0000	16.1000	14.6000	15.3000	+15.909%	84	1,525	+53.595%
2026-05-06	12.7000	13.3600	12.5300	13.2000	+2.326%	7	1,517	+78.030%
2026-05-05	13.4900	13.5000	12.8500	12.9000	-5.147%	41	1,515	+82.171%
2026-05-04	12.6000	14.0500	12.6000	13.6000	+10.121%	47	1,500	+72.794%
2026-05-01	12.0000	12.6000	11.6000	12.3500	+12.273%	39	1,494	+90.283%
2026-04-30	10.2500	11.0000	10.2000	11.0000	-3.509%	116	1,494	+113.636%
2026-04-29	11.2000	11.4000	10.8500	11.4000	-4.841%	11	1,498	+106.140%
2026-04-28	12.0000	12.0000	11.9800	11.9800	-3.387%	2	1,496	+96.160%
2026-04-27	12.2000	12.4000	11.7000	12.4000	+2.479%	16	1,495	+89.516%
2026-04-24	11.5000	12.1000	11.1000	12.1000	+9.206%	31	1,494	+94.215%
2026-04-23	12.0100	12.0100	10.5900	11.0800	-20.345%	98	1,488	+112.094%
2026-04-22	13.6300	14.1000	13.5000	13.9100	+9.528%	21	1,484	+68.943%
2026-04-21	13.6600	14.0000	12.6000	12.7000	+3.252%	58	1,477	+85.039%
2026-04-20	12.0000	12.6000	12.0000	12.3000	+6.957%	15	1,477	+91.057%
2026-04-17	12.3000	12.9000	11.5000	11.5000	-0.862%	146	1,477	+104.348%
2026-04-16	11.6000	12.0000	11.4000	11.6000	+7.407%	49	1,480	+102.586%
2026-04-15	10.0000	11.2000	10.0000	10.8000	+16.757%	81	1,479	+117.593%
2026-04-14	9.1000	9.5500	9.0800	9.2500	+8.314%	106	1,508	+154.054%
2026-04-13	6.8000	8.7000	6.8000	8.5400	+31.385%	53	1,555	+175.176%
2026-04-10	7.3600	7.7000	6.5000	6.5000	-10.345%	135	1,521	+261.538%
2026-04-09	8.3000	8.3000	7.0000	7.2500	-17.614%	79	1,407	+224.138%
2026-04-08	10.2000	10.2000	8.5000	8.8000	-7.075%	28	1,360	+167.045%
2026-04-07	9.0500	9.4700	9.0000	9.4700	+4.066%	42	1,361	+148.152%
2026-04-06	9.1000	9.1000	9.1000	9.1000	0.000%	1	1,339	+158.242%
2026-04-02	9.0000	9.1000	9.0000	9.1000	+4.238%	3	1,335	+158.242%
2026-04-01	8.7000	9.3000	8.5800	8.7300	+2.105%	62	1,335	+169.187%
2026-03-31	8.3500	8.5500	8.3500	8.5500	+8.917%	14	1,300	+174.854%
2026-03-30	8.0000	8.6900	7.8500	7.8500	-1.875%	16	1,288	+199.363%
2026-03-27	8.0000	8.3000	7.7700	8.0000	-13.043%	58	1,293	+193.750%
2026-03-26	9.6100	9.6100	9.2000	9.2000	-3.158%	156	1,258	+155.435%
2026-03-25	9.6000	9.6500	9.5000	9.5000	-4.427%	18	1,408	+147.368%
2026-03-24	10.4000	10.4000	9.8000	9.9400	-12.807%	23	1,392	+136.419%
2026-03-23	11.4000	11.4000	11.0000	11.4000	+6.542%	25	1,387	+106.140%
2026-03-20	10.6000	10.7000	10.5500	10.7000	-2.727%	31	1,382	+119.626%
2026-03-19	11.3000	11.3000	11.0000	11.0000	-6.621%	21	1,399	+113.636%
2026-03-18	11.3000	11.8500	11.1000	11.7800	+0.255%	21	1,418	+99.491%
2026-03-17	12.3000	12.3000	11.7500	11.7500	+3.161%	31	1,440	+100.000%
2026-03-13	12.0000	12.0000	11.3600	11.3900	-5.945%	6	1,449	+106.321%
2026-03-12	12.5500	12.5500	12.1100	12.1100	-3.120%	10	1,452	+94.055%
2026-03-11	13.5000	13.5000	11.9800	12.5000	-5.303%	98	1,443	+88.000%
2026-03-10	13.0000	13.3000	12.2000	13.2000	-5.714%	100	1,420	+78.030%
2026-03-09	13.9000	14.1000	13.1000	14.0000	0.000%	20	1,459	+67.857%
2026-03-06	13.3000	14.2000	13.3000	14.0000	+1.449%	47	1,468	+67.857%
2026-03-05	13.2000	14.0000	13.2000	13.8000	+9.091%	21	1,511	+70.290%
2026-03-04	12.3000	12.8100	12.1000	12.6500	+5.417%	26	1,522	+85.771%
2026-03-03	10.7500	12.3000	10.6500	12.0000	+9.091%	101	1,514	+95.833%
2026-03-02	10.5100	11.2500	10.0000	11.0000	+7.527%	31	1,502	+113.636%
2026-02-27	9.7000	10.4000	9.6000	10.2300	-7.000%	424	1,502	+129.717%
2026-02-26	10.3000	11.2000	9.8000	11.0000	+10.000%	59	1,081	+113.636%
2026-02-25	9.3000	10.1000	9.0000	10.0000	+9.890%	140	1,009	+135.000%
2026-02-24	8.5000	9.5000	8.5000	9.1000	+8.333%	55	1,009	+158.242%
2026-02-23	9.0300	9.0300	8.0000	8.4000	-12.500%	137	995	+179.762%
2026-02-20	9.8000	10.5000	9.5000	9.6000	-6.158%	38	888	+144.792%
2026-02-19	10.0000	10.5000	10.0000	10.2300	-5.278%	4	854	+129.717%
2026-02-18	10.4000	10.8000	10.3000	10.8000	+10.883%	13	850	+117.593%
2026-02-17	10.8000	10.8000	9.4000	9.7400	-12.252%	63	860	+141.273%
2026-02-13	10.7000	11.2000	10.4400	11.1000	+4.717%	36	782	+111.712%
2026-02-12	10.5000	11.1000	9.8000	10.6000	-4.505%	70	782	+121.698%
2026-02-11	12.5000	12.5000	10.3000	11.1000	-12.598%	75	743	+111.712%
2026-02-10	13.4700	14.5000	12.7000	12.7000	-4.511%	84	695	+85.039%
2026-02-09	11.9000	13.7000	11.9000	13.3000	+15.152%	32	663	+76.692%
2026-02-06	10.9000	11.5500	10.3000	11.5500	+20.313%	360	640	+103.463%
2026-02-05	10.9000	11.0000	9.6000	9.6000	-12.727%	73	347	+144.792%
2026-02-04	11.0000	11.4000	9.0000	11.0000	-3.084%	110	295	+113.636%
2026-02-03	12.0000	12.0000	10.9500	11.3500	-15.299%	167	305	+107.048%
2026-02-02	13.4000	14.4000	13.4000	13.4000	-4.286%	9	141	+75.373%
2026-01-29	15.8000	15.8000	14.0000	14.0000	-18.129%	14	134	+67.857%
2026-01-23	17.0000	17.1000	17.0000	17.1000	+3.636%	2	122	+37.427%
2026-01-22	16.3000	16.5000	16.3000	16.5000	-6.780%	2	124	+42.424%
2026-01-16	18.2000	18.5000	17.7000	17.7000	-13.235%	103	20	+32.768%
2026-01-13	21.4300	21.4300	20.4000	20.4000	-7.273%	4	20	+15.196%
2026-01-12	21.6500	22.0000	21.6500	22.0000	-3.930%	2	20	+6.818%
2026-01-07	22.7500	22.9000	22.7500	22.9000	-4.504%	3	18	+2.620%
2025-12-29	23.9800	23.9800	23.9800	23.9800	-10.855%	4	18	-2.002%
2025-12-09	26.9000	26.9000	26.9000	26.9000	+2.281%	1	14	-12.639%
2025-12-08	26.3000	26.3000	26.3000	26.3000	+16.837%	1	13	-10.646%
2025-12-03	24.2000	24.2000	22.5100	22.5100	-23.901%	2	12	+4.398%
2025-10-22	29.6300	29.9400	29.5800	29.5800	-1.988%	4	12	-20.554%
2025-09-25	29.8700	30.1800	29.8700	30.1800	+5.895%	4	8	-22.134%
2025-09-17	28.5000	28.5000	28.5000	28.5000	0.000%	5	5	-17.544%