Dark

IGV20280121C80
IGV Jan 21 2028 80.00 Call (IGV280121C00080000)
option OPRA

EOD

Aug 10, 2026

34.05+4.995%(+1.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	33.2000	34.0500	32.7500	34.0500	+4.995%	7	605	0.000%
2026-08-07	32.0000	32.4300	32.0000	32.4300	+9.155%	23	605	+4.995%
2026-08-06	29.0500	29.9200	29.0500	29.7100	-6.396%	5	600	+14.608%
2026-08-05	32.2600	32.2600	31.1000	31.7400	-2.787%	7	599	+7.278%
2026-08-04	29.0000	32.6500	29.0000	32.6500	+17.025%	8	612	+4.288%
2026-08-03	27.8000	27.9000	27.8000	27.9000	+11.600%	22	614	+22.043%
2026-07-31	25.0000	25.0000	25.0000	25.0000	-0.794%	1	594	+36.200%
2026-07-30	25.0000	25.2000	24.6000	25.2000	+1.613%	25	610	+35.119%
2026-07-29	24.4900	24.8000	24.4900	24.8000	+2.862%	8	619	+37.298%
2026-07-28	23.5000	24.2500	23.0000	24.1100	+1.090%	35	628	+41.228%
2026-07-27	24.0000	24.0000	23.5000	23.8500	+10.417%	28	662	+42.767%
2026-07-24	21.2000	21.6800	21.2000	21.6000	+3.846%	4	676	+57.639%
2026-07-23	22.0000	22.0000	20.5000	20.8000	-5.455%	32	679	+63.702%
2026-07-22	23.0000	23.5000	22.0000	22.0000	-10.569%	14	667	+54.773%
2026-07-21	25.0000	25.0000	24.6000	24.6000	-4.651%	3	662	+38.415%
2026-07-16	25.8000	25.8000	25.8000	25.8000	-0.039%	1	661	+31.977%
2026-07-15	26.1400	26.1400	25.8100	25.8100	+2.421%	3	660	+31.926%
2026-07-14	25.9800	25.9800	25.2000	25.2000	-0.395%	102	658	+35.119%
2026-07-13	25.5400	25.5400	25.3000	25.3000	-6.296%	8	758	+34.585%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+8.000%	1	766	+26.111%
2026-07-08	24.4000	25.0000	24.4000	25.0000	-7.407%	6	765	+36.200%
2026-07-07	27.0000	27.0000	26.8500	27.0000	0.000%	3	771	+26.111%
2026-07-06	26.9000	27.0000	26.9000	27.0000	+1.124%	2	770	+26.111%
2026-07-02	27.3100	27.3600	26.2800	26.7000	+2.495%	9	763	+27.528%
2026-07-01	26.8000	26.8000	26.0500	26.0500	+8.587%	5	763	+30.710%
2026-06-30	23.5900	24.0000	23.5900	23.9900	-0.042%	25	762	+41.934%
2026-06-29	24.0000	24.0000	24.0000	24.0000	+8.597%	1	764	+41.875%
2026-06-26	20.8900	22.1000	20.8900	22.1000	+9.732%	12	765	+54.072%
2026-06-25	20.7800	20.7800	20.0000	20.1400	-8.951%	7	771	+69.067%
2026-06-24	22.1200	22.1200	22.1200	22.1200	-1.250%	1	770	+53.933%
2026-06-22	24.5000	24.5000	21.3000	22.4000	-3.490%	12	769	+52.009%
2026-06-18	22.5000	23.4000	22.5000	23.2100	-1.653%	4	783	+46.704%
2026-06-17	25.5000	25.5000	23.5000	23.6000	-10.606%	21	783	+44.280%
2026-06-15	26.4000	27.3000	26.4000	26.4000	+5.769%	11	783	+28.977%
2026-06-12	24.9000	24.9600	24.9000	24.9600	-2.118%	3	780	+36.418%
2026-06-11	25.5000	25.5000	25.5000	25.5000	-1.848%	1	783	+33.529%
2026-06-09	29.3800	29.3800	25.4900	25.9800	-10.104%	5	784	+31.062%
2026-06-08	29.7000	29.7000	28.9000	28.9000	+0.522%	2	789	+17.820%
2026-06-05	31.5100	31.5100	28.6000	28.7500	-11.999%	44	791	+18.435%
2026-06-03	33.0000	34.0000	32.5000	32.6700	-10.493%	23	827	+4.224%
2026-06-02	36.0000	36.6000	35.5000	36.5000	-6.816%	53	838	-6.712%
2026-06-01	36.0000	39.1700	35.7000	39.1700	+15.478%	107	849	-13.071%
2026-05-29	30.2000	33.9200	30.0400	33.9200	+17.330%	69	940	+0.383%
2026-05-28	26.7000	28.9100	26.7000	28.9100	+7.873%	12	988	+17.779%
2026-05-27	27.0000	27.2700	26.8000	26.8000	-2.545%	4	987	+27.052%
2026-05-26	27.6700	28.1000	27.0000	27.5000	+0.733%	110	989	+23.818%
2026-05-22	26.9000	27.7000	26.9000	27.3000	+4.278%	22	1,094	+24.725%
2026-05-21	26.0000	26.1800	26.0000	26.1800	+4.720%	8	1,110	+30.061%
2026-05-20	25.0000	25.0000	25.0000	25.0000	-4.943%	4	1,110	+36.200%
2026-05-19	27.4000	28.0000	26.3000	26.3000	+3.543%	43	1,118	+29.468%
2026-05-18	25.1100	27.0000	25.1100	25.4000	-1.931%	6	1,118	+34.055%
2026-05-15	25.0000	26.6200	24.9500	25.9000	+3.600%	32	1,118	+31.467%
2026-05-14	23.0000	25.2600	23.0000	25.0000	+8.696%	30	1,106	+36.200%
2026-05-13	23.3000	23.3000	22.3500	23.0000	-4.167%	4	1,122	+48.043%
2026-05-12	24.6300	24.6300	24.0000	24.0000	-4.153%	4	1,122	+41.875%
2026-05-11	25.0000	25.1000	24.8300	25.0400	-1.417%	39	1,122	+35.982%
2026-05-08	24.7000	25.4000	24.7000	25.4000	-2.157%	31	1,111	+34.055%
2026-05-07	24.2000	26.0000	24.2000	25.9600	+16.413%	24	1,116	+31.163%
2026-05-06	22.6000	22.6000	22.3000	22.3000	-3.421%	7	1,130	+52.691%
2026-05-05	22.5000	23.1000	21.9800	23.0900	+3.080%	40	1,135	+47.466%
2026-05-04	23.5200	23.9800	22.4000	22.4000	+4.918%	63	1,145	+52.009%
2026-05-01	21.7000	22.0000	19.0000	21.3500	+8.707%	38	1,135	+59.485%
2026-04-30	19.2000	19.6400	18.7400	19.6400	-1.800%	14	1,135	+73.371%
2026-04-29	19.5000	20.0000	19.5000	20.0000	-5.213%	13	1,126	+70.250%
2026-04-28	20.9500	21.2300	20.6000	21.1000	-0.472%	28	1,127	+61.374%
2026-04-27	20.4800	21.5000	20.4800	21.2000	+2.415%	22	1,121	+60.613%
2026-04-24	20.2500	20.7000	19.5000	20.7000	+6.154%	35	1,110	+64.493%
2026-04-23	20.6000	20.8600	19.0000	19.5000	-16.309%	49	1,141	+74.615%
2026-04-22	23.0000	23.7900	23.0000	23.3000	+4.018%	47	1,114	+46.137%
2026-04-21	22.7000	23.9000	22.4000	22.4000	+3.608%	21	1,152	+52.009%
2026-04-20	21.5500	21.8000	21.3000	21.6200	+4.799%	27	1,152	+57.493%
2026-04-17	21.5000	22.0000	20.0000	20.6300	+1.127%	93	1,167	+65.051%
2026-04-16	20.6800	20.9000	20.0000	20.4000	+3.711%	113	1,172	+66.912%
2026-04-15	17.3000	20.7000	17.3000	19.6700	+15.706%	142	1,145	+73.106%
2026-04-14	17.0000	17.8700	16.7200	17.0000	+2.781%	195	1,110	+100.294%
2026-04-13	13.8000	16.5400	13.8000	16.5400	+25.684%	75	1,080	+105.865%
2026-04-10	14.2000	14.4100	13.0000	13.1600	-7.324%	181	1,046	+158.739%
2026-04-09	16.6000	16.6000	14.0700	14.2000	-13.573%	95	890	+139.789%
2026-04-08	19.4600	19.4600	16.4300	16.4300	-4.754%	14	825	+107.243%
2026-04-07	16.7000	17.2500	16.7000	17.2500	-1.429%	15	826	+97.391%
2026-04-06	17.3000	17.5000	17.3000	17.5000	+2.941%	7	819	+94.571%
2026-04-02	16.0000	17.0000	16.0000	17.0000	-0.293%	17	831	+100.294%
2026-04-01	17.2000	17.4000	17.0000	17.0500	+2.096%	10	831	+99.707%
2026-03-31	16.0000	17.8000	15.8000	16.7000	+6.032%	23	824	+103.892%
2026-03-30	16.0000	16.2000	15.7000	15.7500	+2.273%	4	809	+116.190%
2026-03-27	16.0700	16.0700	15.2000	15.4000	-11.748%	35	807	+121.104%
2026-03-26	18.0000	18.0000	17.3300	17.4500	+0.287%	108	797	+95.129%
2026-03-25	18.5000	18.5000	17.4000	17.4000	-3.333%	60	701	+95.690%
2026-03-24	18.3000	18.3700	17.8000	18.0000	-9.045%	24	643	+89.167%
2026-03-23	20.8000	20.8000	19.7900	19.7900	+4.103%	15	622	+72.057%
2026-03-20	19.1500	20.0000	19.0100	19.0100	-6.814%	8	623	+79.116%
2026-03-19	20.6400	20.6400	20.1000	20.4000	+1.190%	4	621	+66.912%
2026-03-18	20.1600	20.1600	20.1600	20.1600	-2.373%	1	617	+68.899%
2026-03-17	21.6200	21.6300	20.6500	20.6500	0.000%	9	618	+64.891%
2026-03-16	20.9000	20.9000	20.6500	20.6500	+3.044%	16	621	+64.891%
2026-03-13	20.3200	20.6500	20.0400	20.0400	-7.222%	25	617	+69.910%
2026-03-12	22.2300	22.5000	21.6000	21.6000	+1.408%	7	633	+57.639%
2026-03-11	23.2800	23.2800	21.3000	21.3000	-4.313%	6	638	+59.859%
2026-03-10	22.7000	22.7000	21.1000	22.2600	-7.250%	5	638	+52.965%
2026-03-09	22.7000	24.0000	22.6500	24.0000	+2.564%	11	639	+41.875%
2026-03-06	22.3700	24.0000	22.3700	23.4000	+1.607%	20	641	+45.513%
2026-03-05	23.5000	23.5000	22.6500	23.0300	+4.729%	30	658	+47.851%
2026-03-04	20.7200	22.1400	20.7200	21.9900	+4.218%	30	665	+54.843%
2026-03-03	18.7000	21.3000	18.7000	21.1000	+6.566%	48	670	+61.374%
2026-03-02	17.9000	19.8000	17.9000	19.8000	+8.197%	23	649	+71.970%
2026-02-27	17.8600	18.5000	17.8600	18.3000	-8.500%	142	645	+86.066%
2026-02-26	18.7400	20.0000	18.4000	20.0000	+10.497%	20	607	+70.250%
2026-02-25	16.6500	18.1000	16.6500	18.1000	+9.697%	44	566	+88.122%
2026-02-24	17.0600	17.2800	16.2800	16.5000	+5.769%	82	566	+106.364%
2026-02-23	16.8000	16.9800	15.1000	15.6000	-12.556%	95	514	+118.269%
2026-02-20	18.1000	18.7500	17.5000	17.8400	-3.568%	8	451	+90.863%
2026-02-19	18.7600	19.6000	18.2600	18.5000	-1.596%	37	443	+84.054%
2026-02-18	17.6000	19.3200	17.6000	18.8000	+5.499%	25	410	+81.117%
2026-02-17	19.0000	19.5000	17.5000	17.8200	-7.668%	53	427	+91.077%
2026-02-13	19.2000	20.0000	19.1000	19.3000	+2.116%	40	349	+76.425%
2026-02-12	19.5000	20.0000	17.5000	18.9000	-5.405%	48	349	+80.159%
2026-02-11	21.0500	21.0500	19.2000	19.9800	-5.755%	61	317	+70.420%
2026-02-10	23.7500	23.7500	21.2000	21.2000	-5.778%	20	291	+60.613%
2026-02-09	20.5000	23.3000	19.4000	22.5000	+13.350%	48	286	+51.333%
2026-02-06	19.9900	19.9900	19.0500	19.8500	+13.429%	104	257	+71.537%
2026-02-05	19.8000	19.8000	17.2400	17.5000	-10.577%	120	225	+94.571%
2026-02-04	19.0000	20.5000	18.2500	19.5700	-9.398%	82	109	+73.991%
2026-02-03	22.9500	22.9500	19.7500	21.6000	-10.928%	35	42	+57.639%
2026-01-29	25.1900	25.1900	24.2500	24.2500	-16.552%	6	23	+40.412%
2026-01-27	29.2200	29.2200	29.0600	29.0600	+2.867%	3	19	+17.171%
2026-01-23	28.2500	28.2500	28.2500	28.2500	+2.059%	2	18	+20.531%
2026-01-22	26.6000	27.6800	26.6000	27.6800	+0.838%	4	16	+23.013%
2026-01-21	27.4000	27.4500	26.2000	27.4500	-8.194%	13	19	+24.044%
2026-01-16	29.4300	29.9000	29.4000	29.9000	-2.606%	3	8	+13.880%
2026-01-14	30.7000	30.7000	30.7000	30.7000	-14.722%	1	8	+10.912%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-2.041%	1	6	-5.417%
2025-12-04	36.7500	36.7500	36.7500	36.7500	+8.088%	4	6	-7.347%
2025-11-26	34.0000	34.0000	34.0000	34.0000	-8.602%	4	2	+0.147%
2025-11-13	37.2000	37.2000	37.2000	37.2000	-11.429%	1	2	-8.468%
2025-11-04	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-18.929%