Dark

IGV20280121C95
IGV Jan 21 2028 95.00 Call (IGV280121C00095000)
option OPRA

EOD

Oct 1, 2026

25.55+4.627%(+1.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.5500	25.5500	25.5500	25.5500	+4.627%	2	684	0.000%
2026-09-28	23.8000	24.4200	23.8000	24.4200	-5.714%	2	684	+4.627%
2026-09-24	25.9000	25.9000	25.9000	25.9000	+1.370%	1	682	-1.351%
2026-09-23	25.5500	25.5500	25.5500	25.5500	+3.862%	1	681	0.000%
2026-09-17	24.6000	24.6000	24.6000	24.6000	+2.714%	1	682	+3.862%
2026-09-16	22.8000	23.9500	22.8000	23.9500	-1.844%	2	682	+6.681%
2026-09-15	24.4000	24.4000	24.4000	24.4000	+11.416%	1	681	+4.713%
2026-09-11	21.9000	21.9000	21.9000	21.9000	+2.336%	1	681	+16.667%
2026-09-10	21.4000	21.4000	21.4000	21.4000	-11.203%	1	680	+19.393%
2026-09-04	24.1000	24.1000	24.1000	24.1000	-2.823%	15	669	+6.017%
2026-09-03	25.0000	25.5000	24.8000	24.8000	+10.962%	4	669	+3.024%
2026-09-02	23.4500	24.3000	22.3500	22.3500	-10.205%	8	668	+14.318%
2026-09-01	26.1800	27.0000	24.8900	24.8900	-10.306%	3	666	+2.652%
2026-08-31	27.5000	27.7500	27.5000	27.7500	+4.717%	4	665	-7.928%
2026-08-28	27.6700	27.6700	26.5000	26.5000	-3.285%	4	667	-3.585%
2026-08-27	24.5000	27.4000	24.5000	27.4000	+25.688%	6	669	-6.752%
2026-08-26	21.8000	21.8000	21.8000	21.8000	-5.832%	2	669	+17.202%
2026-08-21	23.1500	23.1500	23.1500	23.1500	+1.535%	14	667	+10.367%
2026-08-19	22.4000	23.0500	22.4000	22.8000	+3.636%	8	654	+12.061%
2026-08-17	22.0000	22.0000	22.0000	22.0000	-8.333%	1	650	+16.136%
2026-08-14	24.0000	24.0000	24.0000	24.0000	+0.756%	1	650	+6.458%
2026-08-13	23.8200	23.8200	23.8200	23.8200	-2.776%	3	649	+7.263%
2026-08-10	24.5000	24.5000	24.5000	24.5000	+4.835%	1	646	+4.286%
2026-08-04	21.0000	23.3700	21.0000	23.3700	+16.967%	19	646	+9.328%
2026-08-03	19.1400	20.0000	19.1400	19.9800	+10.387%	9	657	+27.878%
2026-07-31	17.5000	18.1000	17.5000	18.1000	+8.383%	4	661	+41.160%
2026-07-29	16.7000	16.7000	16.7000	16.7000	+2.580%	1	660	+52.994%
2026-07-27	15.8000	16.2800	15.8000	16.2800	+17.630%	26	661	+56.941%
2026-07-23	13.9100	14.2700	13.8300	13.8400	-4.552%	38	662	+84.610%
2026-07-22	15.8000	15.8000	14.0000	14.5000	-12.121%	47	662	+76.207%
2026-07-21	16.3000	16.5000	16.3000	16.5000	-2.367%	964	618	+54.848%
2026-07-20	16.9000	16.9000	16.9000	16.9000	-3.977%	4	134	+51.183%
2026-07-16	16.9700	18.0000	16.9700	17.6000	-6.233%	7	141	+45.170%
2026-07-15	18.7700	18.7700	18.7700	18.7700	+6.648%	1	143	+36.121%
2026-07-14	17.6000	17.6000	17.6000	17.6000	-2.222%	1	144	+45.170%
2026-07-13	17.7000	18.0000	17.7000	18.0000	+2.740%	4	144	+41.944%
2026-07-10	18.1000	18.1000	17.5200	17.5200	+4.162%	5	141	+45.833%
2026-07-08	16.8200	16.8200	16.8200	16.8200	-10.911%	100	244	+51.902%
2026-07-06	18.8800	18.8800	18.8800	18.8800	+1.505%	2	144	+35.328%
2026-07-02	18.6000	18.7500	18.6000	18.6000	-11.848%	9	136	+37.366%
2026-07-01	21.1000	21.1000	21.1000	21.1000	+29.448%	10	136	+21.090%
2026-06-30	16.3000	16.3000	16.3000	16.3000	0.000%	1	135	+56.748%
2026-06-29	16.7500	16.7500	16.1500	16.3000	+20.741%	3	134	+56.748%
2026-06-25	13.9800	13.9800	13.5000	13.5000	-13.239%	2	133	+89.259%
2026-06-23	15.5600	15.5600	15.5600	15.5600	-0.256%	2	132	+64.203%
2026-06-22	16.3000	16.3000	15.6000	15.6000	-6.024%	7	130	+63.782%
2026-06-18	16.5000	16.6000	16.5000	16.6000	-7.778%	2	128	+53.916%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-0.936%	1	128	+41.944%
2026-06-16	18.1700	18.1700	18.1700	18.1700	-6.964%	1	128	+40.616%
2026-06-15	19.2500	19.5300	19.2500	19.5300	+10.966%	3	127	+30.824%
2026-06-12	17.3000	17.6000	17.3000	17.6000	-2.222%	3	126	+45.170%
2026-06-11	17.8300	18.5000	17.8300	18.0000	0.000%	15	125	+41.944%
2026-06-09	18.7000	18.9000	18.0000	18.0000	-14.934%	4	124	+41.944%
2026-06-08	21.1600	21.1600	21.1600	21.1600	+1.244%	1	123	+20.747%
2026-06-05	23.6500	23.6500	20.7000	20.9000	-14.098%	41	122	+22.249%
2026-06-04	23.6000	24.3300	23.6000	24.3300	-1.338%	2	117	+5.014%
2026-06-03	25.5000	25.5100	24.6600	24.6600	-9.338%	3	117	+3.609%
2026-06-02	27.5000	27.5000	26.5000	27.2000	-9.934%	10	118	-6.066%
2026-06-01	26.7100	30.2000	26.7100	30.2000	+23.265%	22	119	-15.397%
2026-05-29	22.0000	24.5000	22.0000	24.5000	+20.098%	39	125	+4.286%
2026-05-28	19.6500	20.8000	19.6500	20.4000	+11.475%	12	121	+25.245%
2026-05-27	19.5000	19.5000	18.3000	18.3000	-6.633%	10	115	+39.617%
2026-05-26	19.7000	19.7000	19.6000	19.6000	+0.513%	3	114	+30.357%
2026-05-22	19.2100	19.6000	19.2100	19.5000	+5.405%	13	112	+31.026%
2026-05-21	18.0000	18.5000	18.0000	18.5000	+2.154%	9	100	+38.108%
2026-05-20	17.6000	18.5000	17.6000	18.1100	-1.576%	8	100	+41.082%
2026-05-19	19.3000	19.3000	18.0000	18.4000	0.000%	54	67	+38.859%
2026-05-18	18.8000	18.8000	18.1300	18.4000	+1.770%	11	67	+38.859%
2026-05-15	18.1000	18.3000	18.0800	18.0800	+15.159%	9	67	+41.316%
2026-05-13	15.9000	15.9000	15.7000	15.7000	-4.268%	2	54	+62.739%
2026-05-12	17.0600	17.0600	16.4000	16.4000	-5.202%	5	53	+55.793%
2026-05-11	16.8600	17.4600	16.8600	17.3000	+4.469%	19	53	+47.688%
2026-05-08	16.5600	16.5600	16.5600	16.5600	-4.000%	1	48	+54.287%
2026-05-07	17.6800	18.0000	17.2500	17.2500	+7.477%	3	48	+48.116%
2026-05-04	16.0500	16.0500	16.0500	16.0500	+10.690%	1	47	+59.190%
2026-05-01	14.3500	14.5000	14.3500	14.5000	+4.542%	4	47	+76.207%
2026-04-28	13.5000	13.8700	13.5000	13.8700	-2.324%	2	47	+84.211%
2026-04-27	13.8000	14.2000	13.8000	14.2000	+4.489%	4	47	+79.930%
2026-04-24	13.1000	13.5900	13.1000	13.5900	-6.276%	3	49	+88.006%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-6.812%	1	47	+76.207%
2026-04-21	15.5600	15.5600	15.5600	15.5600	+20.620%	1	47	+64.203%
2026-04-15	12.9000	12.9000	12.9000	12.9000	+18.349%	4	47	+98.062%
2026-04-14	10.6000	11.1400	10.6000	10.9000	+15.957%	7	47	+134.404%
2026-04-13	9.4000	9.4000	9.4000	9.4000	+18.987%	1	46	+171.809%
2026-04-10	8.5000	8.5000	7.9000	7.9000	-18.808%	2	47	+223.418%
2026-04-09	9.0000	9.7300	8.6000	9.7300	-4.608%	15	45	+162.590%
2026-04-08	11.2400	11.2400	10.2000	10.2000	-5.556%	4	36	+150.490%
2026-04-06	10.8000	10.8000	10.8000	10.8000	+2.857%	1	33	+136.574%
2026-04-02	10.0000	10.5000	10.0000	10.5000	+3.653%	4	30	+143.333%
2026-03-31	10.1300	10.1300	10.1300	10.1300	+4.865%	6	30	+152.221%
2026-03-30	9.6600	9.6600	9.6600	9.6600	-1.829%	1	24	+164.493%
2026-03-27	9.8400	9.8400	9.8400	9.8400	-14.657%	1	25	+159.654%
2026-03-24	11.6700	11.6700	11.5200	11.5300	-8.565%	6	24	+121.596%
2026-03-20	12.6100	12.6100	12.6100	12.6100	+0.880%	1	27	+102.617%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-16.107%	1	27	+104.400%
2026-03-12	14.9000	14.9000	14.9000	14.9000	-0.667%	4	28	+71.477%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-3.846%	1	28	+70.333%
2026-03-09	15.6000	15.6000	15.6000	15.6000	+15.556%	1	29	+63.782%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+10.024%	1	30	+89.259%
2026-03-02	12.2700	12.2700	12.2700	12.2700	+13.611%	1	31	+108.231%
2026-02-24	10.8000	10.8000	10.8000	10.8000	+9.868%	1	31	+136.574%
2026-02-23	9.8300	9.8300	9.8300	9.8300	-20.016%	1	31	+159.919%
2026-02-20	12.2900	12.2900	12.2900	12.2900	-1.047%	1	30	+107.893%
2026-02-13	12.4200	12.4200	12.4200	12.4200	+0.976%	1	28	+105.717%
2026-02-12	12.3000	12.3000	12.3000	12.3000	-3.906%	1	28	+107.724%
2026-02-11	12.7000	12.8000	12.7000	12.8000	-14.667%	6	28	+99.609%
2026-02-09	15.0000	15.0000	15.0000	15.0000	+15.652%	1	32	+70.333%
2026-02-06	12.0000	12.9700	12.0000	12.9700	+17.909%	3	31	+96.993%
2026-02-05	12.1000	12.1000	11.0000	11.0000	-14.397%	2	30	+132.273%
2026-02-04	12.8500	12.8500	12.8500	12.8500	0.000%	1	28	+98.833%
2026-02-03	12.8500	12.8500	12.8500	12.8500	-19.182%	1	28	+98.833%
2026-01-29	18.0000	18.0000	15.9000	15.9000	-15.426%	6	27	+60.692%
2026-01-22	18.5500	19.0000	18.5500	18.8000	+3.297%	8	21	+35.904%
2026-01-21	18.5000	18.5000	18.0000	18.2000	-5.109%	5	13	+40.385%
2026-01-20	19.1800	19.1800	19.1800	19.1800	-23.738%	1	8	+33.212%
2025-12-03	25.1500	25.1500	25.1500	25.1500	+8.827%	2	7	+1.590%
2025-11-24	23.1100	23.1100	23.1100	23.1100	-39.184%	1	5	+10.558%
2025-10-28	38.0000	38.0000	38.0000	38.0000	+9.542%	2	4	-32.763%
2025-10-08	34.6900	34.6900	34.6900	34.6900	+4.331%	1	2	-26.348%
2025-09-25	33.2500	33.2500	33.2500	33.2500	0.000%	1	1	-23.158%