Dark

IGV20280121C85
IGV Jan 21 2028 85.00 Call (IGV280121C00085000)
option OPRA

EOD

Oct 1, 2026

33.00+10.000%(+3.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.8000	33.0000	31.6500	33.0000	+10.000%	8	623	0.000%
2026-09-29	30.0000	30.0000	30.0000	30.0000	-6.919%	1	618	+10.000%
2026-09-24	32.2300	32.2300	32.2300	32.2300	+2.188%	1	618	+2.389%
2026-09-21	31.0100	31.5400	30.7300	31.5400	+6.915%	8	618	+4.629%
2026-09-18	29.5000	29.5000	29.4000	29.5000	-4.221%	3	623	+11.864%
2026-09-17	30.1500	30.8000	30.1500	30.8000	-0.162%	108	620	+7.143%
2026-09-15	30.7500	30.8500	30.7500	30.8500	-3.594%	22	537	+6.969%
2026-09-14	28.5000	32.0000	28.5000	32.0000	+18.519%	7	547	+3.125%
2026-09-10	27.0000	27.0000	27.0000	27.0000	-4.594%	2	547	+22.222%
2026-09-08	28.3000	28.3000	28.3000	28.3000	-6.260%	1	547	+16.608%
2026-09-04	30.1700	30.1900	30.1700	30.1900	-4.462%	15	547	+9.308%
2026-09-03	31.5000	31.6000	31.5000	31.6000	+9.154%	3	547	+4.430%
2026-09-02	29.5000	29.5000	28.6000	28.9500	-11.441%	6	547	+13.990%
2026-09-01	32.6900	32.6900	32.6900	32.6900	-4.443%	3	546	+0.948%
2026-08-31	34.4000	34.4000	34.2100	34.2100	+2.887%	2	546	-3.537%
2026-08-28	34.0000	34.0000	33.2500	33.2500	-0.835%	112	546	-0.752%
2026-08-27	33.0000	33.5300	33.0000	33.5300	+17.443%	142	674	-1.581%
2026-08-24	28.5500	28.5500	28.5500	28.5500	-1.211%	1	689	+15.587%
2026-08-21	28.8100	28.9500	28.7600	28.9000	+0.943%	7	689	+14.187%
2026-08-20	28.6300	28.6300	28.6300	28.6300	+0.633%	1	688	+15.264%
2026-08-19	29.0000	29.0000	28.4500	28.4500	+1.246%	5	687	+15.993%
2026-08-17	28.6500	28.6600	28.1000	28.1000	-11.356%	83	759	+17.438%
2026-08-13	29.8000	31.7000	29.8000	31.7000	+6.376%	87	770	+4.101%
2026-08-11	30.3000	30.3700	29.8000	29.8000	-2.327%	12	689	+10.738%
2026-08-10	30.6700	30.6700	30.5100	30.5100	+5.938%	2	695	+8.161%
2026-08-07	28.5000	28.8000	28.4800	28.8000	+1.053%	12	694	+14.583%
2026-08-05	28.5000	28.5000	28.5000	28.5000	-1.384%	1	694	+15.789%
2026-08-04	28.7500	29.1900	28.7500	28.9000	+18.540%	4	694	+14.187%
2026-08-03	24.5000	24.5000	24.3800	24.3800	+6.930%	21	696	+35.357%
2026-07-31	22.8000	22.8000	22.8000	22.8000	+2.703%	1	677	+44.737%
2026-07-30	20.0000	22.2000	20.0000	22.2000	+5.714%	2	676	+48.649%
2026-07-28	21.0200	21.0200	21.0000	21.0000	+0.962%	12	683	+57.143%
2026-07-27	20.8000	20.8000	20.8000	20.8000	+7.383%	3	683	+58.654%
2026-07-24	19.3700	19.3700	19.3700	19.3700	+7.611%	1	683	+70.367%
2026-07-23	18.0000	18.0000	18.0000	18.0000	-10.891%	1	683	+83.333%
2026-07-22	20.2000	20.2000	20.2000	20.2000	-12.059%	1	682	+63.366%
2026-07-16	23.0000	23.0000	22.9700	22.9700	-1.838%	28	681	+43.666%
2026-07-15	23.4000	23.4000	23.4000	23.4000	-1.015%	2	682	+41.026%
2026-07-14	23.6400	23.6400	23.6400	23.6400	+5.536%	1	682	+39.594%
2026-07-13	22.4000	22.4000	22.4000	22.4000	+3.656%	1	681	+47.321%
2026-07-08	21.8700	21.8700	21.6100	21.6100	-6.043%	105	680	+52.707%
2026-07-06	24.3500	24.3500	23.0000	23.0000	+10.048%	2	585	+43.478%
2026-06-29	21.3300	21.3300	20.9000	20.9000	+8.290%	2	598	+57.895%
2026-06-26	18.1500	19.3000	18.1500	19.3000	+9.659%	137	600	+70.984%
2026-06-25	18.0000	18.5000	17.5000	17.6000	-7.368%	6	618	+87.500%
2026-06-24	19.8000	19.8000	19.0000	19.0000	-4.523%	8	617	+73.684%
2026-06-23	20.0500	20.2000	19.9000	19.9000	+4.188%	6	613	+65.829%
2026-06-22	20.5000	20.5000	19.1000	19.1000	-8.525%	11	611	+72.775%
2026-06-18	20.0000	21.0000	20.0000	20.8800	-1.556%	3	607	+58.046%
2026-06-17	21.2100	21.2100	21.2100	21.2100	-3.591%	2	607	+55.587%
2026-06-16	22.9500	23.0000	22.0000	22.0000	-6.383%	8	607	+50.000%
2026-06-15	24.0000	24.0000	23.5000	23.5000	+5.334%	8	604	+40.426%
2026-06-12	21.6500	22.3100	21.4000	22.3100	-2.278%	19	600	+47.916%
2026-06-11	22.0100	22.8300	21.5000	22.8300	-2.436%	5	592	+44.547%
2026-06-10	23.5600	23.5600	23.4000	23.4000	+0.862%	3	594	+41.026%
2026-06-09	25.0000	25.0000	22.4000	23.2000	-12.121%	14	599	+42.241%
2026-06-08	26.5500	26.6700	25.8000	26.4000	+3.529%	14	593	+25.000%
2026-06-05	25.5000	25.5000	25.5000	25.5000	-13.118%	3	594	+29.412%
2026-06-04	29.3500	29.3500	29.3500	29.3500	-0.508%	1	594	+12.436%
2026-06-03	30.0000	30.0000	29.5000	29.5000	-9.091%	2	594	+11.864%
2026-06-02	33.0000	33.2000	32.4000	32.4500	-4.559%	13	594	+1.695%
2026-06-01	32.8000	36.0000	32.8000	34.0000	+12.957%	17	596	-2.941%
2026-05-29	27.1000	30.2000	27.1000	30.1000	+17.075%	15	599	+9.635%
2026-05-28	26.0000	26.0000	25.2000	25.7100	+6.021%	7	603	+28.355%
2026-05-27	24.2500	24.2500	24.2500	24.2500	-3.000%	1	607	+36.082%
2026-05-26	25.0000	25.1000	24.8000	25.0000	+2.041%	119	608	+32.000%
2026-05-22	24.5000	24.8000	24.3000	24.5000	+4.701%	135	499	+34.694%
2026-05-19	24.1300	24.3000	23.4000	23.4000	-1.266%	5	488	+41.026%
2026-05-18	23.1200	23.7000	22.8500	23.7000	+9.875%	3	490	+39.241%
2026-05-14	21.5700	21.5700	21.5700	21.5700	+3.354%	1	490	+52.990%
2026-05-13	20.8700	20.8700	20.8700	20.8700	-2.065%	1	489	+58.122%
2026-05-12	21.6000	21.6000	21.3100	21.3100	-2.382%	5	489	+54.857%
2026-05-11	22.2600	22.5100	21.8300	21.8300	-2.545%	12	489	+51.168%
2026-05-08	21.2000	22.4000	21.2000	22.4000	-0.444%	14	496	+47.321%
2026-05-07	22.5000	23.4000	21.9600	22.5000	+11.940%	54	486	+46.667%
2026-05-06	19.5000	20.1000	18.6000	20.1000	+2.551%	6	474	+64.179%
2026-05-05	20.0000	20.0000	19.6000	19.6000	-4.390%	7	474	+68.367%
2026-05-04	20.0000	20.9000	19.8000	20.5000	+7.106%	19	468	+60.976%
2026-05-01	17.8500	19.1400	17.8500	19.1400	+10.636%	14	470	+72.414%
2026-04-30	16.4000	17.8000	16.4000	17.3000	-6.486%	14	470	+90.751%
2026-04-28	18.8000	18.8000	18.5000	18.5000	+0.380%	15	460	+78.378%
2026-04-27	18.0500	18.8000	18.0500	18.4300	+8.796%	19	450	+79.056%
2026-04-23	17.6400	18.0000	16.9400	16.9400	-18.125%	18	453	+94.805%
2026-04-22	20.3700	20.8800	20.2000	20.6900	+3.089%	30	442	+59.497%
2026-04-21	20.5400	20.5400	19.7000	20.0700	+5.632%	34	454	+64.425%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+2.260%	1	454	+73.684%
2026-04-17	19.3000	19.5000	18.5800	18.5800	+3.799%	225	455	+77.610%
2026-04-16	18.2000	18.4000	17.9000	17.9000	+7.186%	11	367	+84.358%
2026-04-15	16.0000	16.7000	14.9000	16.7000	+15.571%	5	357	+97.605%
2026-04-14	14.7400	15.0000	14.4500	14.4500	+11.154%	31	360	+128.374%
2026-04-13	11.9000	13.0000	11.9000	13.0000	+16.487%	4	351	+153.846%
2026-04-10	11.5000	12.7000	11.0500	11.1600	-6.922%	119	350	+195.699%
2026-04-09	12.1900	12.4600	11.9900	11.9900	-21.170%	22	251	+175.229%
2026-04-08	15.2100	15.2100	15.2100	15.2100	+3.259%	2	248	+116.963%
2026-04-07	14.7300	14.7300	14.7300	14.7300	-1.141%	2	250	+124.033%
2026-04-06	14.9000	14.9000	14.9000	14.9000	-1.974%	1	250	+121.477%
2026-04-02	13.9500	15.2000	13.4000	15.2000	+3.401%	15	249	+117.105%
2026-04-01	14.6500	14.9000	14.5000	14.7000	-1.342%	4	249	+124.490%
2026-03-31	15.0000	15.0000	14.9000	14.9000	+7.349%	4	245	+121.477%
2026-03-30	12.9000	13.8800	12.9000	13.8800	+8.777%	5	245	+137.752%
2026-03-27	13.2900	13.7300	12.7600	12.7600	-14.763%	23	248	+158.621%
2026-03-26	15.3500	15.4400	14.9700	14.9700	-2.029%	10	226	+120.441%
2026-03-25	15.2800	15.2800	15.2800	15.2800	-3.291%	5	228	+115.969%
2026-03-24	16.0000	16.0000	15.6500	15.8000	-6.509%	4	223	+108.861%
2026-03-23	18.0000	18.0000	16.9000	16.9000	0.000%	2	219	+95.266%
2026-03-20	16.6600	16.9000	16.6600	16.9000	-1.744%	24	220	+95.266%
2026-03-18	17.2000	17.2000	17.2000	17.2000	-7.527%	2	218	+91.860%
2026-03-17	18.6000	18.6000	18.6000	18.6000	+3.333%	15	220	+77.419%
2026-03-16	18.0000	18.0000	18.0000	18.0000	+4.046%	1	235	+83.333%
2026-03-13	18.2500	18.2500	17.3000	17.3000	-5.978%	2	235	+90.751%
2026-03-12	19.4000	19.4000	18.4000	18.4000	-2.128%	2	234	+79.348%
2026-03-11	18.8000	18.8000	18.8000	18.8000	-3.590%	1	264	+75.532%
2026-03-10	19.5000	19.5000	19.5000	19.5000	-5.843%	1	263	+69.231%
2026-03-09	20.0800	20.7100	19.8300	20.7100	-6.290%	76	262	+59.343%
2026-03-06	20.4000	22.1000	20.4000	22.1000	+7.282%	5	332	+49.321%
2026-03-05	20.0000	20.6000	18.6000	20.6000	+8.250%	17	330	+60.194%
2026-03-04	19.4500	19.7000	18.8000	19.0300	+5.138%	36	345	+73.410%
2026-03-03	16.5000	18.5500	16.5000	18.1000	+4.083%	15	352	+82.320%
2026-03-02	16.7000	17.5000	16.7000	17.3900	+8.824%	3	350	+89.764%
2026-02-27	15.8500	17.3000	15.7000	15.9800	-0.125%	6	349	+106.508%
2026-02-26	16.1500	17.0300	16.0000	16.0000	0.000%	11	344	+106.250%
2026-02-25	15.1300	16.0000	15.1300	16.0000	+8.108%	5	336	+106.250%
2026-02-24	14.8000	14.8000	14.8000	14.8000	+13.323%	1	336	+122.973%
2026-02-23	13.8800	14.6600	13.0000	13.0600	-13.510%	12	335	+152.680%
2026-02-20	15.9400	16.0000	15.1000	15.1000	-3.822%	4	324	+118.543%
2026-02-19	16.1500	16.1500	15.3000	15.7000	-1.875%	10	323	+110.191%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-1.659%	5	324	+106.250%
2026-02-17	16.2700	16.2700	16.2700	16.2700	+1.688%	1	324	+102.827%
2026-02-13	17.0000	17.5000	16.0000	16.0000	-2.260%	16	310	+106.250%
2026-02-12	17.1500	17.1500	15.4400	16.3700	-4.492%	14	310	+101.588%
2026-02-11	19.3000	19.3000	17.0000	17.1400	-10.215%	15	301	+92.532%
2026-02-10	20.2600	20.3000	19.0900	19.0900	-4.550%	28	289	+72.865%
2026-02-09	18.0100	20.0000	18.0100	20.0000	+15.607%	36	262	+65.000%
2026-02-06	16.4500	17.5000	16.3700	17.3000	+12.338%	63	241	+90.751%
2026-02-05	16.8000	16.8000	15.0000	15.4000	-12.000%	36	241	+114.286%
2026-02-04	17.0000	18.0000	15.5300	17.5000	+1.156%	145	215	+88.571%
2026-02-03	17.5000	17.5000	16.7000	17.3000	-16.627%	129	152	+90.751%
2026-01-30	20.7500	20.7500	20.7500	20.7500	-23.148%	1	23	+59.036%
2026-01-26	27.0000	27.0000	27.0000	27.0000	+3.846%	5	22	+22.222%
2026-01-23	27.0000	27.0000	26.0000	26.0000	+0.386%	9	17	+26.923%
2026-01-21	25.9000	25.9000	25.9000	25.9000	-18.809%	1	8	+27.413%
2026-01-07	31.8800	32.2000	31.6200	31.9000	-2.057%	5	7	+3.448%
2025-12-17	32.5700	32.5700	32.5700	32.5700	+0.246%	1	2	+1.320%
2025-12-15	32.4900	32.4900	32.4900	32.4900	0.000%	1	1	+1.570%