Dark

IGV20280121C75
IGV Jan 21 2028 75.00 Call (IGV280121C00075000)
option OPRA

EOD

Oct 1, 2026

40.00+8.108%(+3.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.0000	40.0000	40.0000	40.0000	+8.108%	3	348	0.000%
2026-09-29	37.2500	37.2500	37.0000	37.0000	-0.027%	2	349	+8.108%
2026-09-18	37.0100	37.0100	37.0100	37.0100	+1.397%	5	350	+8.079%
2026-09-14	36.5000	36.5000	36.5000	36.5000	+6.197%	1	355	+9.589%
2026-09-10	34.3700	34.3700	34.3700	34.3700	-3.019%	2	356	+16.381%
2026-09-09	35.4400	35.4400	35.4400	35.4400	-0.728%	1	356	+12.867%
2026-09-02	37.0000	37.0000	35.7000	35.7000	-14.327%	2	357	+12.045%
2026-08-28	41.5000	41.6700	41.5000	41.6700	-0.786%	26	356	-4.008%
2026-08-27	39.0000	42.0000	39.0000	42.0000	+18.879%	11	358	-4.762%
2026-08-21	35.3300	35.3300	35.3300	35.3300	-4.514%	1	361	+13.218%
2026-08-13	35.3000	37.0000	35.3000	37.0000	+3.265%	2	361	+8.108%
2026-08-12	35.8300	35.8500	35.8300	35.8300	-5.086%	57	419	+11.638%
2026-08-10	36.3800	37.9500	36.3800	37.7500	+6.039%	25	375	+5.960%
2026-08-05	36.5000	36.5000	35.6000	35.6000	+2.123%	6	369	+12.360%
2026-08-04	34.8600	34.8600	34.8600	34.8600	+9.830%	1	366	+14.745%
2026-08-03	31.3500	31.7400	31.3000	31.7400	+17.993%	5	367	+26.024%
2026-07-27	26.9000	26.9000	26.9000	26.9000	+6.873%	1	366	+48.699%
2026-07-24	24.5000	25.1700	24.5000	25.1700	+7.564%	8	367	+58.919%
2026-07-23	23.5000	23.6000	23.4000	23.4000	-6.773%	27	367	+70.940%
2026-07-22	25.1000	25.1000	25.1000	25.1000	-11.930%	1	380	+59.363%
2026-07-20	28.5000	28.5000	28.5000	28.5000	-1.179%	1	380	+40.351%
2026-07-16	29.1900	29.1900	28.8400	28.8400	-2.237%	5	380	+38.696%
2026-07-15	29.3000	29.5000	29.3000	29.5000	+1.027%	3	381	+35.593%
2026-07-14	29.2000	29.2000	29.2000	29.2000	+4.286%	2	383	+36.986%
2026-07-08	28.0000	28.0000	28.0000	28.0000	-7.530%	35	381	+42.857%
2026-07-07	30.3000	30.3000	30.2800	30.2800	-0.884%	3	381	+32.100%
2026-07-06	30.0000	30.5500	30.0000	30.5500	+1.833%	4	381	+30.933%
2026-07-01	30.0000	30.0000	30.0000	30.0000	+9.890%	3	380	+33.333%
2026-06-30	26.5500	27.3000	26.4900	27.3000	+1.487%	5	382	+46.520%
2026-06-29	26.9000	26.9000	26.9000	26.9000	+12.552%	35	380	+48.699%
2026-06-26	23.9000	23.9000	23.9000	23.9000	-9.470%	1	345	+67.364%
2026-06-18	25.9500	26.4900	25.9500	26.4000	0.000%	15	367	+51.515%
2026-06-17	26.6000	26.6500	25.7000	26.4000	-7.368%	45	367	+51.515%
2026-06-16	28.5000	28.5000	28.5000	28.5000	-4.362%	1	367	+40.351%
2026-06-15	29.8300	29.8500	29.7800	29.8000	+6.050%	45	368	+34.228%
2026-06-12	28.1500	28.1500	28.1000	28.1000	-6.020%	8	331	+42.349%
2026-06-11	29.9000	29.9000	29.9000	29.9000	+2.749%	1	327	+33.779%
2026-06-10	29.6000	29.6000	29.1000	29.1000	-1.389%	3	327	+37.457%
2026-06-09	28.8100	29.5100	28.0000	29.5100	-10.085%	13	326	+35.547%
2026-06-08	32.8200	32.8200	32.8200	32.8200	+2.243%	1	327	+21.877%
2026-06-05	35.0000	35.0000	32.1000	32.1000	-9.831%	37	327	+24.611%
2026-06-04	36.0000	36.0000	35.6000	35.6000	-1.385%	2	318	+12.360%
2026-06-03	36.1000	36.1000	36.1000	36.1000	-7.955%	4	320	+10.803%
2026-06-02	39.2200	39.2200	39.2200	39.2200	-7.062%	2	321	+1.989%
2026-06-01	39.6000	42.2700	39.6000	42.2000	+14.054%	30	323	-5.213%
2026-05-29	34.6900	37.0000	34.6900	37.0000	+19.896%	7	326	+8.108%
2026-05-28	30.8600	30.8600	30.8600	30.8600	-0.452%	1	324	+29.618%
2026-05-26	31.0000	31.0000	31.0000	31.0000	+1.806%	2	325	+29.032%
2026-05-22	31.0000	31.0000	30.4500	30.4500	+9.140%	3	325	+31.363%
2026-05-20	29.1600	29.1600	27.9000	27.9000	-6.376%	7	325	+43.369%
2026-05-18	29.0000	29.8000	29.0000	29.8000	+3.833%	9	332	+34.228%
2026-05-15	28.7000	28.7000	28.7000	28.7000	+1.773%	1	332	+39.373%
2026-05-14	26.9300	28.2000	26.9300	28.2000	+8.880%	7	329	+41.844%
2026-05-13	26.2000	26.2200	25.4100	25.9000	-3.538%	28	326	+54.440%
2026-05-12	27.1000	27.1000	26.5000	26.8500	-4.278%	13	326	+48.976%
2026-05-11	28.1000	28.1300	27.6900	28.0500	0.000%	35	326	+42.602%
2026-05-08	26.9300	28.0500	26.9300	28.0500	+0.899%	11	301	+42.602%
2026-05-07	27.4000	29.1800	27.4000	27.8000	+10.361%	95	303	+43.885%
2026-05-06	25.2000	25.6000	25.1900	25.1900	-2.364%	5	353	+58.793%
2026-05-05	26.2000	26.2000	25.4400	25.8000	-2.457%	3	350	+55.039%
2026-05-04	25.8300	26.7000	25.8300	26.4500	+10.208%	77	349	+51.229%
2026-05-01	24.0000	24.2000	23.9800	24.0000	+11.421%	5	295	+66.667%
2026-04-30	21.5400	21.5400	21.5400	21.5400	-5.110%	1	295	+85.701%
2026-04-29	22.7000	22.7000	22.6400	22.7000	-5.298%	8	296	+76.211%
2026-04-28	24.3500	24.3500	23.9700	23.9700	+0.587%	4	300	+66.875%
2026-04-27	23.8300	23.8300	23.8300	23.8300	+9.312%	1	300	+67.856%
2026-04-23	23.3000	23.5000	21.8000	21.8000	-17.643%	20	301	+83.486%
2026-04-22	26.3400	26.4700	26.3400	26.4700	+4.832%	7	300	+51.114%
2026-04-21	26.0000	26.0000	25.2500	25.2500	+2.642%	2	299	+58.416%
2026-04-20	24.1100	24.6900	24.0000	24.6000	+3.361%	15	301	+62.602%
2026-04-17	24.0700	24.8200	23.8000	23.8000	+1.190%	55	299	+68.067%
2026-04-16	23.5300	23.5300	22.5000	23.5200	+6.909%	11	312	+70.068%
2026-04-15	21.4500	22.2000	21.4500	22.0000	+12.878%	47	306	+81.818%
2026-04-14	19.5000	20.2000	19.4900	19.4900	-2.060%	6	297	+105.233%
2026-04-13	17.5000	19.9000	17.0000	19.9000	+28.387%	126	295	+101.005%
2026-04-10	16.6000	16.6000	15.5000	15.5000	-7.738%	23	266	+158.065%
2026-04-09	18.1000	18.1000	16.5200	16.8000	-16.790%	16	249	+138.095%
2026-04-08	20.1900	20.1900	20.1900	20.1900	+2.331%	1	243	+98.118%
2026-04-07	19.7300	19.7300	19.7300	19.7300	+4.116%	1	244	+102.737%
2026-04-02	18.9500	18.9500	18.9500	18.9500	-4.293%	10	234	+111.082%
2026-04-01	19.8000	19.8000	19.8000	19.8000	-0.503%	1	234	+102.020%
2026-03-31	19.1000	19.9000	18.9800	19.9000	+11.235%	15	235	+101.005%
2026-03-30	17.8000	17.8900	17.8000	17.8900	+4.133%	26	220	+123.589%
2026-03-27	18.1000	18.1000	17.1800	17.1800	-13.668%	26	246	+132.829%
2026-03-26	19.9000	19.9000	19.9000	19.9000	-5.463%	2	242	+101.005%
2026-03-25	21.0500	21.0500	21.0500	21.0500	+1.202%	2	240	+90.024%
2026-03-24	20.9000	20.9000	20.6800	20.8000	-9.957%	8	238	+92.308%
2026-03-23	23.8400	23.8400	23.1000	23.1000	+3.402%	6	232	+73.160%
2026-03-19	22.3400	22.3400	22.3400	22.3400	-7.990%	1	228	+79.051%
2026-03-17	24.3300	24.3300	24.2800	24.2800	+3.319%	21	229	+64.745%
2026-03-16	23.5000	23.5000	23.5000	23.5000	+3.070%	5	208	+70.213%
2026-03-13	23.8000	23.8000	22.8000	22.8000	-8.909%	14	213	+75.439%
2026-03-12	25.0300	25.0300	25.0300	25.0300	+1.336%	2	205	+59.808%
2026-03-11	26.3000	26.3000	24.7000	24.7000	+0.407%	2	207	+61.943%
2026-03-10	24.6000	25.1000	24.6000	24.6000	-9.890%	3	207	+62.602%
2026-03-09	25.9000	27.3000	25.9000	27.3000	+4.198%	11	206	+46.520%
2026-03-06	25.5000	26.5000	25.3800	26.2000	+1.158%	13	209	+52.672%
2026-03-05	25.0000	26.2200	25.0000	25.9000	+4.435%	11	206	+54.440%
2026-03-04	24.5000	24.8000	24.4300	24.8000	+5.983%	9	211	+61.290%
2026-03-03	22.0000	23.6000	20.8000	23.4000	+4.093%	16	202	+70.940%
2026-03-02	22.0000	22.4800	22.0000	22.4800	+7.048%	6	188	+77.936%
2026-02-27	20.1000	21.1100	20.1000	21.0000	-3.448%	30	193	+90.476%
2026-02-26	20.8000	22.2000	20.8000	21.7500	+7.143%	17	165	+83.908%
2026-02-25	20.3000	20.3000	20.3000	20.3000	+4.103%	6	164	+97.044%
2026-02-24	19.1000	19.5000	18.2500	19.5000	+7.735%	27	164	+105.128%
2026-02-23	19.8000	20.1000	17.5500	18.1000	-10.837%	24	141	+120.994%
2026-02-20	21.6000	22.0000	20.3000	20.3000	-2.404%	8	117	+97.044%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-3.525%	1	109	+92.308%
2026-02-18	21.0000	21.5600	20.3900	21.5600	+1.221%	5	108	+85.529%
2026-02-17	21.3000	21.3000	21.3000	21.3000	-4.054%	1	105	+87.793%
2026-02-13	22.7700	22.7700	22.2000	22.2000	+8.293%	27	77	+80.180%
2026-02-12	22.5000	22.5000	20.5000	20.5000	-8.929%	5	77	+95.122%
2026-02-11	22.5000	22.5100	22.0000	22.5100	-9.960%	6	72	+77.699%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-0.596%	10	66	+60.000%
2026-02-09	22.0000	25.7000	22.0000	25.1500	+13.135%	8	56	+59.046%
2026-02-06	22.5000	22.8000	22.2300	22.2300	+11.709%	14	50	+79.937%
2026-02-05	22.0000	22.0000	19.9000	19.9000	-13.553%	15	38	+101.005%
2026-02-04	21.3800	23.0200	21.3800	23.0200	-9.370%	2	25	+73.762%
2026-02-03	25.4000	25.4000	25.4000	25.4000	-7.062%	2	25	+57.480%
2026-01-30	27.4800	28.1000	27.3300	27.3300	-2.393%	3	23	+46.359%
2026-01-29	28.0000	28.0000	28.0000	28.0000	-6.760%	1	20	+42.857%
2026-01-21	30.5000	30.5000	30.0300	30.0300	-4.667%	2	19	+33.200%
2026-01-20	32.0000	32.0000	31.5000	31.5000	-7.895%	2	17	+26.984%
2026-01-14	36.5000	36.5000	34.2000	34.2000	-4.469%	4	15	+16.959%
2025-11-20	36.0000	36.0000	35.8000	35.8000	-5.789%	3	11	+11.732%
2025-11-18	38.0000	38.0000	38.0000	38.0000	-7.767%	1	8	+5.263%
2025-11-13	41.0000	41.2000	41.0000	41.2000	-6.150%	2	7	-2.913%
2025-11-06	44.0000	45.0000	43.9000	43.9000	0.000%	5	5	-8.884%