Dark

IGV20280121C90
IGV Jan 21 2028 90.00 Call (IGV280121C00090000)
option OPRA

EOD

Oct 1, 2026

28.50+2.518%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.2200	29.2200	28.5000	28.5000	+2.518%	2	953	0.000%
2026-09-30	28.4000	28.4000	27.8000	27.8000	+2.773%	15	954	+2.518%
2026-09-29	26.0400	27.0500	26.0000	27.0500	+1.311%	92	942	+5.360%
2026-09-28	26.7500	26.7500	26.7000	26.7000	-5.720%	2	851	+6.742%
2026-09-25	28.0800	28.3200	28.0800	28.3200	-0.979%	22	851	+0.636%
2026-09-24	28.4000	28.6000	28.4000	28.6000	-3.476%	2	830	-0.350%
2026-09-23	29.3500	29.6300	29.3500	29.6300	+5.183%	5	831	-3.814%
2026-09-22	27.6000	28.1700	27.5500	28.1700	+2.698%	32	832	+1.171%
2026-09-17	26.9500	27.8500	26.9500	27.4300	+2.351%	24	816	+3.901%
2026-09-16	27.0800	27.0800	26.5000	26.8000	-4.286%	20	815	+6.343%
2026-09-15	28.0000	28.0000	28.0000	28.0000	+0.215%	4	809	+1.786%
2026-09-14	26.5000	27.9400	26.5000	27.9400	+14.134%	11	813	+2.004%
2026-09-09	24.9200	24.9200	24.4800	24.4800	-2.470%	3	804	+16.422%
2026-09-08	25.0200	25.2500	24.9000	25.1000	-5.283%	14	801	+13.546%
2026-09-04	26.8000	26.8000	26.5000	26.5000	-7.018%	2	791	+7.547%
2026-09-03	28.1000	28.5000	28.1000	28.5000	+11.459%	14	791	0.000%
2026-09-02	26.0000	26.0000	25.2000	25.5700	-17.410%	39	782	+11.459%
2026-08-31	31.0000	31.1100	30.5000	30.9600	+0.781%	17	785	-7.946%
2026-08-28	30.6000	31.0000	30.6000	30.7200	-1.063%	12	799	-7.227%
2026-08-27	27.3500	31.1600	27.3500	31.0500	+26.735%	129	794	-8.213%
2026-08-25	24.5000	24.5000	24.5000	24.5000	-3.505%	1	795	+16.327%
2026-08-24	25.4700	25.5500	25.3900	25.3900	-0.431%	5	794	+12.249%
2026-08-21	25.5000	25.5000	25.5000	25.5000	+4.082%	1	793	+11.765%
2026-08-19	24.5000	24.5000	24.5000	24.5000	-4.632%	4	793	+16.327%
2026-08-18	25.6900	25.6900	25.6900	25.6900	+1.944%	1	789	+10.938%
2026-08-17	26.1000	26.1000	25.0200	25.2000	-5.334%	75	790	+13.095%
2026-08-14	27.9500	27.9500	26.6200	26.6200	-6.432%	11	724	+7.062%
2026-08-13	26.8000	28.4800	26.8000	28.4500	+10.058%	11	726	+0.176%
2026-08-12	25.9500	25.9500	25.4500	25.8500	-4.259%	9	734	+10.251%
2026-08-11	26.2200	27.0000	26.2200	27.0000	-2.527%	4	905	+5.556%
2026-08-10	27.4000	27.7000	27.0000	27.7000	+8.627%	41	906	+2.888%
2026-08-07	26.3000	26.4500	25.5000	25.5000	+8.097%	895	930	+11.765%
2026-08-06	22.7400	23.6300	22.7400	23.5900	-7.308%	6	1,407	+20.814%
2026-08-05	26.0100	26.0200	25.4500	25.4500	-2.490%	20	1,407	+11.984%
2026-08-04	24.4000	26.1000	24.4000	26.1000	+14.625%	14	1,434	+9.195%
2026-08-03	22.5500	22.7700	21.8500	22.7700	+15.760%	13	1,444	+25.165%
2026-07-31	19.4100	20.2300	19.2400	19.6700	+0.102%	22	1,444	+44.891%
2026-07-30	19.6000	19.6500	19.6000	19.6500	+2.826%	4	1,443	+45.038%
2026-07-29	19.2000	20.0000	18.0000	19.1100	+3.297%	9	1,439	+49.137%
2026-07-28	17.7000	19.1900	17.6900	18.5000	-0.538%	47	1,765	+54.054%
2026-07-27	18.1000	18.8000	18.1000	18.6000	+12.387%	299	1,806	+53.226%
2026-07-24	16.5000	16.5500	16.5000	16.5500	+4.088%	32	1,818	+72.205%
2026-07-23	16.1600	16.2000	15.7500	15.9000	-6.195%	6	1,793	+79.245%
2026-07-22	18.1000	18.1000	16.9500	16.9500	-10.317%	19	1,791	+68.142%
2026-07-21	19.2000	19.2000	18.6000	18.9000	-3.077%	331	1,892	+50.794%
2026-07-20	19.6000	19.6000	19.5000	19.5000	+2.362%	58	1,831	+46.154%
2026-07-17	19.6000	19.6000	19.0500	19.0500	-6.709%	2	1,831	+49.606%
2026-07-16	19.4000	20.4200	19.3000	20.4200	+0.295%	9	1,829	+39.569%
2026-07-15	20.5600	20.5600	20.3600	20.3600	+1.800%	2	1,833	+39.980%
2026-07-14	18.9000	20.0000	18.9000	20.0000	+1.574%	6	1,853	+42.500%
2026-07-13	19.8000	20.1000	19.5000	19.6900	-1.055%	22	1,854	+44.744%
2026-07-10	21.3000	21.3000	19.8000	19.9000	-2.927%	18	1,852	+43.216%
2026-07-09	18.3400	20.5000	18.3400	20.5000	+4.592%	53	1,856	+39.024%
2026-07-08	20.4000	20.4000	18.1000	19.6000	-7.197%	234	1,910	+45.408%
2026-07-07	21.4100	21.6000	21.1200	21.1200	-1.767%	3	1,957	+34.943%
2026-07-06	21.5000	21.5000	21.5000	21.5000	+3.465%	1	1,960	+32.558%
2026-07-02	21.2800	21.3000	20.7000	20.7800	-0.384%	10	1,966	+37.151%
2026-07-01	20.3000	21.4000	20.0000	20.8600	+10.487%	110	1,966	+36.625%
2026-06-30	18.4000	18.9100	18.4000	18.8800	+2.331%	17	1,916	+50.953%
2026-06-29	18.8900	18.8900	18.3500	18.4500	+8.529%	313	1,911	+54.472%
2026-06-26	16.3000	17.0000	16.1400	17.0000	+9.677%	17	1,759	+67.647%
2026-06-25	15.7000	15.8000	15.2800	15.5000	-9.091%	51	1,773	+83.871%
2026-06-24	16.6900	17.0500	16.6900	17.0500	+0.294%	2	1,761	+67.155%
2026-06-23	17.8000	17.8500	17.0000	17.0000	-2.299%	16	1,759	+67.647%
2026-06-22	19.2000	19.3000	16.8000	17.4000	-6.452%	50	1,755	+63.793%
2026-06-18	18.0000	18.6500	17.3700	18.6000	+1.087%	100	1,613	+53.226%
2026-06-17	20.0000	20.0300	18.2500	18.4000	-7.538%	508	1,613	+54.891%
2026-06-16	19.9000	19.9000	19.9000	19.9000	-6.835%	1	1,613	+43.216%
2026-06-15	21.0000	21.6000	20.5900	21.3600	+7.445%	200	1,614	+33.427%
2026-06-12	20.4000	20.4000	19.1500	19.8800	-2.835%	58	1,576	+43.360%
2026-06-11	20.2000	20.5000	19.5000	20.4600	-3.033%	105	1,545	+39.296%
2026-06-10	20.6000	21.9000	20.6000	21.1000	-1.402%	45	1,452	+35.071%
2026-06-09	23.0000	23.0000	20.3000	21.4000	-10.197%	107	1,462	+33.178%
2026-06-08	23.3500	23.8300	23.3500	23.8300	+2.056%	3	1,468	+19.597%
2026-06-05	25.1000	25.1000	23.0000	23.3500	-12.416%	52	1,468	+22.056%
2026-06-04	25.9600	27.0300	25.9600	26.6600	-0.075%	17	1,488	+6.902%
2026-06-03	28.2900	28.2900	26.6800	26.6800	-10.710%	9	1,494	+6.822%
2026-06-02	30.1000	30.2000	28.0000	29.8800	-9.455%	31	1,496	-4.618%
2026-06-01	28.7900	33.0000	28.7900	33.0000	+18.492%	52	1,509	-13.636%
2026-05-29	24.0000	27.8500	24.0000	27.8500	+20.043%	138	1,501	+2.334%
2026-05-28	22.1200	23.2000	22.1200	23.2000	+9.228%	31	1,526	+22.845%
2026-05-27	21.7000	22.0300	21.2000	21.2400	-2.569%	53	1,513	+34.181%
2026-05-26	22.2000	22.3500	21.8000	21.8000	-0.638%	24	1,512	+30.734%
2026-05-22	21.5500	22.0000	21.5000	21.9400	+5.228%	93	1,527	+29.900%
2026-05-21	20.3600	20.8500	20.3600	20.8500	-0.239%	4	1,486	+36.691%
2026-05-20	19.5000	21.0500	19.5000	20.9000	+0.966%	45	1,486	+36.364%
2026-05-19	22.1300	23.0000	20.7000	20.7000	-2.817%	79	1,425	+37.681%
2026-05-18	19.9000	21.3000	19.9000	21.3000	+3.398%	35	1,425	+33.803%
2026-05-15	19.4400	21.0000	19.4400	20.6000	+5.641%	82	1,425	+38.350%
2026-05-14	18.3700	19.9000	18.2000	19.5000	+5.978%	95	1,371	+46.154%
2026-05-13	18.0100	18.6000	17.9500	18.4000	-2.128%	24	1,396	+54.891%
2026-05-12	19.4000	19.5700	18.7000	18.8000	-6.188%	337	1,396	+51.596%
2026-05-11	19.6000	20.0400	19.1000	20.0400	+0.704%	40	1,396	+42.216%
2026-05-08	19.0000	20.4000	18.4900	19.9000	+0.709%	36	1,093	+43.216%
2026-05-07	19.5000	20.5000	19.2000	19.7600	+12.914%	288	1,076	+44.231%
2026-05-06	16.6300	17.5000	16.6300	17.5000	-2.778%	7	848	+62.857%
2026-05-05	18.0000	18.0000	17.0000	18.0000	-0.552%	16	843	+58.333%
2026-05-04	16.2000	18.5000	16.2000	18.1000	+6.785%	50	830	+57.459%
2026-05-01	16.2000	16.9500	15.8000	16.9500	+21.071%	230	833	+68.142%
2026-04-30	14.1500	14.1500	14.0000	14.0000	-9.677%	3	833	+103.571%
2026-04-29	14.9000	15.5000	14.8500	15.5000	-3.846%	83	834	+83.871%
2026-04-28	16.8000	16.8000	15.6300	16.1200	-0.800%	23	755	+76.799%
2026-04-27	16.4000	16.7000	15.8000	16.2500	+0.932%	246	736	+75.385%
2026-04-24	15.4200	16.1000	14.9500	16.1000	+11.650%	7	893	+77.019%
2026-04-23	16.1000	16.2000	14.4200	14.4200	-22.054%	139	901	+97.642%
2026-04-22	17.7700	18.5000	17.7700	18.5000	+5.293%	223	825	+54.054%
2026-04-21	17.0000	18.2000	17.0000	17.5700	+6.485%	9	1,013	+62.208%
2026-04-20	16.2900	16.8000	16.1500	16.5000	+6.452%	46	1,013	+72.727%
2026-04-17	16.7000	17.0000	15.5000	15.5000	+1.307%	54	969	+83.871%
2026-04-16	15.7000	15.7000	15.2000	15.3000	+1.325%	38	953	+86.275%
2026-04-15	13.0800	15.1000	13.0800	15.1000	+17.054%	171	930	+88.742%
2026-04-14	12.9500	13.3000	12.6000	12.9000	+8.403%	49	893	+120.930%
2026-04-13	10.0000	12.2000	10.0000	11.9000	+26.596%	23	886	+139.496%
2026-04-10	9.4000	10.0000	9.4000	9.4000	-7.843%	13	882	+203.191%
2026-04-09	11.2000	11.2000	10.0000	10.2000	-20.869%	58	871	+179.412%
2026-04-08	14.2500	14.2500	12.8900	12.8900	+3.120%	20	851	+121.102%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+4.167%	1	833	+128.000%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-0.332%	2	851	+137.500%
2026-04-01	12.5000	12.8000	12.0000	12.0400	-5.197%	35	851	+136.711%
2026-03-31	11.7000	12.7000	11.7000	12.7000	+6.723%	10	828	+124.409%
2026-03-30	11.7600	12.3400	11.7000	11.9000	+3.478%	7	824	+139.496%
2026-03-27	12.2000	12.2000	11.2000	11.5000	-11.334%	28	822	+147.826%
2026-03-26	13.2200	13.3500	12.9000	12.9700	-5.398%	13	801	+119.738%
2026-03-25	14.1000	14.2000	13.7100	13.7100	+3.083%	7	810	+107.877%
2026-03-24	13.5000	13.7000	13.2000	13.3000	-8.904%	16	804	+114.286%
2026-03-20	14.2000	14.6000	14.2000	14.6000	-5.440%	8	798	+95.205%
2026-03-19	15.7500	15.7500	15.4400	15.4400	+2.933%	2	800	+84.585%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-4.459%	1	799	+90.000%
2026-03-16	15.5400	15.7000	15.5400	15.7000	0.000%	5	799	+81.529%
2026-03-13	16.0000	16.0000	15.4300	15.7000	-5.706%	11	801	+81.529%
2026-03-12	16.6000	16.6500	16.6000	16.6500	-0.893%	3	797	+71.171%
2026-03-11	17.0000	17.0000	16.6000	16.8000	-0.768%	24	796	+69.643%
2026-03-10	17.4000	17.4000	16.7000	16.9300	-8.437%	20	778	+68.340%
2026-03-09	17.6000	18.4900	17.6000	18.4900	-0.591%	3	778	+54.137%
2026-03-06	17.7000	19.1000	17.6600	18.6000	+2.086%	49	776	+53.226%
2026-03-05	18.7000	18.7000	17.9000	18.2200	+6.862%	13	792	+56.422%
2026-03-04	16.9900	17.2000	16.9900	17.0500	+8.599%	4	790	+67.155%
2026-03-03	14.0500	15.9000	14.0000	15.7000	+5.369%	21	787	+81.529%
2026-03-02	14.5900	14.9000	14.5900	14.9000	+9.559%	8	791	+91.275%
2026-02-27	13.2300	13.6000	13.2300	13.6000	-2.158%	10	793	+109.559%
2026-02-26	13.9000	14.5000	13.9000	13.9000	+2.206%	7	794	+105.036%
2026-02-25	13.0000	13.6000	13.0000	13.6000	+7.937%	2	793	+109.559%
2026-02-24	12.6000	12.6000	12.6000	12.6000	+8.621%	1	793	+126.190%
2026-02-23	11.9000	11.9000	10.7000	11.6000	-17.143%	219	792	+145.690%
2026-02-20	14.0500	14.0500	14.0000	14.0000	+1.449%	2	577	+103.571%
2026-02-19	13.8000	13.8000	13.8000	13.8000	-1.429%	2	575	+106.522%
2026-02-18	13.1500	14.3000	12.8000	14.0000	+3.704%	35	573	+103.571%
2026-02-17	14.0000	14.0000	13.0000	13.5000	-10.000%	14	561	+111.111%
2026-02-13	14.0900	15.3500	14.0900	15.0000	+10.294%	28	520	+90.000%
2026-02-12	14.6900	14.6900	12.5000	13.6000	-10.526%	35	520	+109.559%
2026-02-11	15.3500	15.3500	15.2000	15.2000	-10.059%	11	490	+87.500%
2026-02-10	20.0000	20.0000	16.8600	16.9000	-3.977%	29	494	+68.639%
2026-02-09	15.4800	17.7000	15.2300	17.6000	+18.919%	46	473	+61.932%
2026-02-06	14.6200	15.0000	13.8900	14.8000	+9.792%	52	438	+92.568%
2026-02-05	13.6300	14.5000	13.4800	13.4800	-13.479%	16	412	+111.424%
2026-02-04	15.9000	15.9000	14.5000	15.5800	+3.728%	8	398	+82.927%
2026-02-03	16.3000	16.3000	14.8000	15.0200	-13.678%	135	390	+89.747%
2026-02-02	18.8000	18.8000	17.4000	17.4000	-1.136%	9	255	+63.793%
2026-01-30	17.6000	19.7000	17.6000	17.6000	-8.808%	207	246	+61.932%
2026-01-29	19.4000	19.7000	18.2800	19.3000	-14.790%	16	42	+47.668%
2026-01-27	22.6500	22.6500	22.6500	22.6500	+1.206%	1	32	+25.828%
2026-01-23	22.9000	22.9000	22.3800	22.3800	+2.661%	2	32	+27.346%
2026-01-22	21.8000	21.8000	21.8000	21.8000	+7.389%	1	30	+30.734%
2026-01-21	20.3000	20.3000	20.3000	20.3000	-6.667%	1	29	+40.394%
2026-01-20	22.0000	23.4000	21.7500	21.7500	-7.447%	9	28	+31.034%
2026-01-16	22.7500	23.5000	22.7500	23.5000	-18.261%	2	20	+21.277%
2026-01-07	29.1500	29.1500	28.7500	28.7500	-6.474%	2	20	-0.870%
2025-12-24	30.7400	30.7400	30.7400	30.7400	+4.879%	1	17	-7.287%
2025-12-23	29.3100	29.3100	29.3100	29.3100	-2.365%	1	17	-2.764%
2025-12-19	29.8400	30.1300	29.8400	30.0200	+1.077%	3	17	-5.063%
2025-12-18	29.7000	29.7000	29.7000	29.7000	+2.911%	4	14	-4.040%
2025-12-16	28.9000	29.0000	28.8600	28.8600	+1.943%	4	12	-1.247%
2025-12-03	27.7000	28.5000	27.7000	28.3100	+8.885%	5	9	+0.671%
2025-11-24	26.0000	26.0000	26.0000	26.0000	+2.322%	1	4	+9.615%
2025-11-21	25.4100	25.4100	25.4100	25.4100	-10.180%	1	3	+12.161%
2025-11-19	28.2900	28.2900	28.2900	28.2900	-25.337%	1	2	+0.742%
2025-10-08	37.8900	37.8900	37.8900	37.8900	+0.371%	1	1	-24.782%
2025-09-25	37.7500	37.7500	37.7500	37.7500	0.000%	1	1	-24.503%