Dark

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

EOD

Oct 1, 2026

35.29-1.148%(-0.41)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.8500	35.8500	35.2900	35.2900	-1.148%	37	563	0.000%
2026-09-30	34.9500	35.8000	34.3000	35.7000	+7.207%	7	552	-1.148%
2026-09-29	33.3000	33.3000	33.3000	33.3000	-6.197%	5	557	+5.976%
2026-09-25	35.5000	35.5000	35.5000	35.5000	-1.825%	1	560	-0.592%
2026-09-24	36.1200	36.1600	36.1200	36.1600	-1.094%	2	562	-2.406%
2026-09-23	35.9100	36.5600	34.6500	36.5600	+4.368%	18	566	-3.474%
2026-09-22	34.7500	35.0300	34.7500	35.0300	-1.324%	3	576	+0.742%
2026-09-21	35.5000	35.5000	35.5000	35.5000	+5.592%	1	578	-0.592%
2026-09-18	33.6200	33.6200	33.6200	33.6200	-1.118%	10	578	+4.967%
2026-09-17	34.0000	34.0000	34.0000	34.0000	-2.271%	1	568	+3.794%
2026-09-15	34.5500	34.7900	34.5500	34.7900	-4.028%	4	569	+1.437%
2026-09-14	32.6500	36.2500	32.6500	36.2500	+14.534%	2	567	-2.648%
2026-09-11	31.6500	31.6500	31.6500	31.6500	+3.431%	1	569	+11.501%
2026-09-10	30.6000	30.6000	30.6000	30.6000	-4.375%	2	570	+15.327%
2026-09-08	32.0000	32.0000	31.4500	32.0000	-8.571%	13	571	+10.281%
2026-09-03	35.0000	35.0000	35.0000	35.0000	+3.858%	1	571	+0.829%
2026-09-02	32.8000	33.7000	31.8900	33.7000	-3.632%	33	571	+4.718%
2026-09-01	36.5000	36.5000	34.9700	34.9700	-9.169%	7	542	+0.915%
2026-08-31	37.9200	38.5000	37.9200	38.5000	+2.041%	4	536	-8.338%
2026-08-28	38.0000	38.0000	37.7000	37.7300	-0.449%	3	537	-6.467%
2026-08-27	36.7900	37.9000	36.7000	37.9000	+19.182%	25	557	-6.887%
2026-08-25	31.8000	31.8000	31.8000	31.8000	+0.315%	1	557	+10.975%
2026-08-24	31.7000	31.7000	31.7000	31.7000	-0.627%	5	557	+11.325%
2026-08-20	31.5000	31.9000	31.5000	31.9000	+1.109%	2	561	+10.627%
2026-08-17	31.6000	31.6000	31.4800	31.5500	-4.998%	9	573	+11.854%
2026-08-14	33.3000	33.3000	33.0000	33.2100	-7.750%	7	573	+6.263%
2026-08-13	33.8000	36.0000	33.8000	36.0000	+10.769%	3	575	-1.972%
2026-08-12	32.6000	32.6000	32.3000	32.5000	-2.049%	8	580	+8.585%
2026-08-11	33.5000	33.8500	33.1800	33.1800	-2.555%	3	604	+6.359%
2026-08-10	33.2000	34.0500	32.7500	34.0500	+4.995%	7	605	+3.642%
2026-08-07	32.0000	32.4300	32.0000	32.4300	+9.155%	23	605	+8.819%
2026-08-06	29.0500	29.9200	29.0500	29.7100	-6.396%	5	600	+18.782%
2026-08-05	32.2600	32.2600	31.1000	31.7400	-2.787%	7	599	+11.185%
2026-08-04	29.0000	32.6500	29.0000	32.6500	+17.025%	8	612	+8.086%
2026-08-03	27.8000	27.9000	27.8000	27.9000	+11.600%	22	614	+26.487%
2026-07-31	25.0000	25.0000	25.0000	25.0000	-0.794%	1	594	+41.160%
2026-07-30	25.0000	25.2000	24.6000	25.2000	+1.613%	25	610	+40.040%
2026-07-29	24.4900	24.8000	24.4900	24.8000	+2.862%	8	619	+42.298%
2026-07-28	23.5000	24.2500	23.0000	24.1100	+1.090%	35	628	+46.371%
2026-07-27	24.0000	24.0000	23.5000	23.8500	+10.417%	28	662	+47.966%
2026-07-24	21.2000	21.6800	21.2000	21.6000	+3.846%	4	676	+63.380%
2026-07-23	22.0000	22.0000	20.5000	20.8000	-5.455%	32	679	+69.663%
2026-07-22	23.0000	23.5000	22.0000	22.0000	-10.569%	14	667	+60.409%
2026-07-21	25.0000	25.0000	24.6000	24.6000	-4.651%	3	662	+43.455%
2026-07-16	25.8000	25.8000	25.8000	25.8000	-0.039%	1	661	+36.783%
2026-07-15	26.1400	26.1400	25.8100	25.8100	+2.421%	3	660	+36.730%
2026-07-14	25.9800	25.9800	25.2000	25.2000	-0.395%	102	658	+40.040%
2026-07-13	25.5400	25.5400	25.3000	25.3000	-6.296%	8	758	+39.486%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+8.000%	1	766	+30.704%
2026-07-08	24.4000	25.0000	24.4000	25.0000	-7.407%	6	765	+41.160%
2026-07-07	27.0000	27.0000	26.8500	27.0000	0.000%	3	771	+30.704%
2026-07-06	26.9000	27.0000	26.9000	27.0000	+1.124%	2	770	+30.704%
2026-07-02	27.3100	27.3600	26.2800	26.7000	+2.495%	9	763	+32.172%
2026-07-01	26.8000	26.8000	26.0500	26.0500	+8.587%	5	763	+35.470%
2026-06-30	23.5900	24.0000	23.5900	23.9900	-0.042%	25	762	+47.103%
2026-06-29	24.0000	24.0000	24.0000	24.0000	+8.597%	1	764	+47.042%
2026-06-26	20.8900	22.1000	20.8900	22.1000	+9.732%	12	765	+59.683%
2026-06-25	20.7800	20.7800	20.0000	20.1400	-8.951%	7	771	+75.223%
2026-06-24	22.1200	22.1200	22.1200	22.1200	-1.250%	1	770	+59.539%
2026-06-22	24.5000	24.5000	21.3000	22.4000	-3.490%	12	769	+57.545%
2026-06-18	22.5000	23.4000	22.5000	23.2100	-1.653%	4	783	+52.047%
2026-06-17	25.5000	25.5000	23.5000	23.6000	-10.606%	21	783	+49.534%
2026-06-15	26.4000	27.3000	26.4000	26.4000	+5.769%	11	783	+33.674%
2026-06-12	24.9000	24.9600	24.9000	24.9600	-2.118%	3	780	+41.386%
2026-06-11	25.5000	25.5000	25.5000	25.5000	-1.848%	1	783	+38.392%
2026-06-09	29.3800	29.3800	25.4900	25.9800	-10.104%	5	784	+35.835%
2026-06-08	29.7000	29.7000	28.9000	28.9000	+0.522%	2	789	+22.111%
2026-06-05	31.5100	31.5100	28.6000	28.7500	-11.999%	44	791	+22.748%
2026-06-03	33.0000	34.0000	32.5000	32.6700	-10.493%	23	827	+8.020%
2026-06-02	36.0000	36.6000	35.5000	36.5000	-6.816%	53	838	-3.315%
2026-06-01	36.0000	39.1700	35.7000	39.1700	+15.478%	107	849	-9.906%
2026-05-29	30.2000	33.9200	30.0400	33.9200	+17.330%	69	940	+4.039%
2026-05-28	26.7000	28.9100	26.7000	28.9100	+7.873%	12	988	+22.068%
2026-05-27	27.0000	27.2700	26.8000	26.8000	-2.545%	4	987	+31.679%
2026-05-26	27.6700	28.1000	27.0000	27.5000	+0.733%	110	989	+28.327%
2026-05-22	26.9000	27.7000	26.9000	27.3000	+4.278%	22	1,094	+29.267%
2026-05-21	26.0000	26.1800	26.0000	26.1800	+4.720%	8	1,110	+34.798%
2026-05-20	25.0000	25.0000	25.0000	25.0000	-4.943%	4	1,110	+41.160%
2026-05-19	27.4000	28.0000	26.3000	26.3000	+3.543%	43	1,118	+34.183%
2026-05-18	25.1100	27.0000	25.1100	25.4000	-1.931%	6	1,118	+38.937%
2026-05-15	25.0000	26.6200	24.9500	25.9000	+3.600%	32	1,118	+36.255%
2026-05-14	23.0000	25.2600	23.0000	25.0000	+8.696%	30	1,106	+41.160%
2026-05-13	23.3000	23.3000	22.3500	23.0000	-4.167%	4	1,122	+53.435%
2026-05-12	24.6300	24.6300	24.0000	24.0000	-4.153%	4	1,122	+47.042%
2026-05-11	25.0000	25.1000	24.8300	25.0400	-1.417%	39	1,122	+40.935%
2026-05-08	24.7000	25.4000	24.7000	25.4000	-2.157%	31	1,111	+38.937%
2026-05-07	24.2000	26.0000	24.2000	25.9600	+16.413%	24	1,116	+35.940%
2026-05-06	22.6000	22.6000	22.3000	22.3000	-3.421%	7	1,130	+58.251%
2026-05-05	22.5000	23.1000	21.9800	23.0900	+3.080%	40	1,135	+52.837%
2026-05-04	23.5200	23.9800	22.4000	22.4000	+4.918%	63	1,145	+57.545%
2026-05-01	21.7000	22.0000	19.0000	21.3500	+8.707%	38	1,135	+65.293%
2026-04-30	19.2000	19.6400	18.7400	19.6400	-1.800%	14	1,135	+79.684%
2026-04-29	19.5000	20.0000	19.5000	20.0000	-5.213%	13	1,126	+76.450%
2026-04-28	20.9500	21.2300	20.6000	21.1000	-0.472%	28	1,127	+67.251%
2026-04-27	20.4800	21.5000	20.4800	21.2000	+2.415%	22	1,121	+66.462%
2026-04-24	20.2500	20.7000	19.5000	20.7000	+6.154%	35	1,110	+70.483%
2026-04-23	20.6000	20.8600	19.0000	19.5000	-16.309%	49	1,141	+80.974%
2026-04-22	23.0000	23.7900	23.0000	23.3000	+4.018%	47	1,114	+51.459%
2026-04-21	22.7000	23.9000	22.4000	22.4000	+3.608%	21	1,152	+57.545%
2026-04-20	21.5500	21.8000	21.3000	21.6200	+4.799%	27	1,152	+63.228%
2026-04-17	21.5000	22.0000	20.0000	20.6300	+1.127%	93	1,167	+71.062%
2026-04-16	20.6800	20.9000	20.0000	20.4000	+3.711%	113	1,172	+72.990%
2026-04-15	17.3000	20.7000	17.3000	19.6700	+15.706%	142	1,145	+79.410%
2026-04-14	17.0000	17.8700	16.7200	17.0000	+2.781%	195	1,110	+107.588%
2026-04-13	13.8000	16.5400	13.8000	16.5400	+25.684%	75	1,080	+113.362%
2026-04-10	14.2000	14.4100	13.0000	13.1600	-7.324%	181	1,046	+168.161%
2026-04-09	16.6000	16.6000	14.0700	14.2000	-13.573%	95	890	+148.521%
2026-04-08	19.4600	19.4600	16.4300	16.4300	-4.754%	14	825	+114.790%
2026-04-07	16.7000	17.2500	16.7000	17.2500	-1.429%	15	826	+104.580%
2026-04-06	17.3000	17.5000	17.3000	17.5000	+2.941%	7	819	+101.657%
2026-04-02	16.0000	17.0000	16.0000	17.0000	-0.293%	17	831	+107.588%
2026-04-01	17.2000	17.4000	17.0000	17.0500	+2.096%	10	831	+106.979%
2026-03-31	16.0000	17.8000	15.8000	16.7000	+6.032%	23	824	+111.317%
2026-03-30	16.0000	16.2000	15.7000	15.7500	+2.273%	4	809	+124.063%
2026-03-27	16.0700	16.0700	15.2000	15.4000	-11.748%	35	807	+129.156%
2026-03-26	18.0000	18.0000	17.3300	17.4500	+0.287%	108	797	+102.235%
2026-03-25	18.5000	18.5000	17.4000	17.4000	-3.333%	60	701	+102.816%
2026-03-24	18.3000	18.3700	17.8000	18.0000	-9.045%	24	643	+96.056%
2026-03-23	20.8000	20.8000	19.7900	19.7900	+4.103%	15	622	+78.322%
2026-03-20	19.1500	20.0000	19.0100	19.0100	-6.814%	8	623	+85.639%
2026-03-19	20.6400	20.6400	20.1000	20.4000	+1.190%	4	621	+72.990%
2026-03-18	20.1600	20.1600	20.1600	20.1600	-2.373%	1	617	+75.050%
2026-03-17	21.6200	21.6300	20.6500	20.6500	0.000%	9	618	+70.896%
2026-03-16	20.9000	20.9000	20.6500	20.6500	+3.044%	16	621	+70.896%
2026-03-13	20.3200	20.6500	20.0400	20.0400	-7.222%	25	617	+76.098%
2026-03-12	22.2300	22.5000	21.6000	21.6000	+1.408%	7	633	+63.380%
2026-03-11	23.2800	23.2800	21.3000	21.3000	-4.313%	6	638	+65.681%
2026-03-10	22.7000	22.7000	21.1000	22.2600	-7.250%	5	638	+58.535%
2026-03-09	22.7000	24.0000	22.6500	24.0000	+2.564%	11	639	+47.042%
2026-03-06	22.3700	24.0000	22.3700	23.4000	+1.607%	20	641	+50.812%
2026-03-05	23.5000	23.5000	22.6500	23.0300	+4.729%	30	658	+53.235%
2026-03-04	20.7200	22.1400	20.7200	21.9900	+4.218%	30	665	+60.482%
2026-03-03	18.7000	21.3000	18.7000	21.1000	+6.566%	48	670	+67.251%
2026-03-02	17.9000	19.8000	17.9000	19.8000	+8.197%	23	649	+78.232%
2026-02-27	17.8600	18.5000	17.8600	18.3000	-8.500%	142	645	+92.842%
2026-02-26	18.7400	20.0000	18.4000	20.0000	+10.497%	20	607	+76.450%
2026-02-25	16.6500	18.1000	16.6500	18.1000	+9.697%	44	566	+94.972%
2026-02-24	17.0600	17.2800	16.2800	16.5000	+5.769%	82	566	+113.879%
2026-02-23	16.8000	16.9800	15.1000	15.6000	-12.556%	95	514	+126.218%
2026-02-20	18.1000	18.7500	17.5000	17.8400	-3.568%	8	451	+97.814%
2026-02-19	18.7600	19.6000	18.2600	18.5000	-1.596%	37	443	+90.757%
2026-02-18	17.6000	19.3200	17.6000	18.8000	+5.499%	25	410	+87.713%
2026-02-17	19.0000	19.5000	17.5000	17.8200	-7.668%	53	427	+98.036%
2026-02-13	19.2000	20.0000	19.1000	19.3000	+2.116%	40	349	+82.850%
2026-02-12	19.5000	20.0000	17.5000	18.9000	-5.405%	48	349	+86.720%
2026-02-11	21.0500	21.0500	19.2000	19.9800	-5.755%	61	317	+76.627%
2026-02-10	23.7500	23.7500	21.2000	21.2000	-5.778%	20	291	+66.462%
2026-02-09	20.5000	23.3000	19.4000	22.5000	+13.350%	48	286	+56.844%
2026-02-06	19.9900	19.9900	19.0500	19.8500	+13.429%	104	257	+77.783%
2026-02-05	19.8000	19.8000	17.2400	17.5000	-10.577%	120	225	+101.657%
2026-02-04	19.0000	20.5000	18.2500	19.5700	-9.398%	82	109	+80.327%
2026-02-03	22.9500	22.9500	19.7500	21.6000	-10.928%	35	42	+63.380%
2026-01-29	25.1900	25.1900	24.2500	24.2500	-16.552%	6	23	+45.526%
2026-01-27	29.2200	29.2200	29.0600	29.0600	+2.867%	3	19	+21.438%
2026-01-23	28.2500	28.2500	28.2500	28.2500	+2.059%	2	18	+24.920%
2026-01-22	26.6000	27.6800	26.6000	27.6800	+0.838%	4	16	+27.493%
2026-01-21	27.4000	27.4500	26.2000	27.4500	-8.194%	13	19	+28.561%
2026-01-16	29.4300	29.9000	29.4000	29.9000	-2.606%	3	8	+18.027%
2026-01-14	30.7000	30.7000	30.7000	30.7000	-14.722%	1	8	+14.951%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-2.041%	1	6	-1.972%
2025-12-04	36.7500	36.7500	36.7500	36.7500	+8.088%	4	6	-3.973%
2025-11-26	34.0000	34.0000	34.0000	34.0000	-8.602%	4	2	+3.794%
2025-11-13	37.2000	37.2000	37.2000	37.2000	-11.429%	1	2	-5.134%
2025-11-04	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-15.976%