Dark

IGV20280121P75
IGV Jan 21 2028 75.00 Put (IGV280121P00075000)
option OPRA

EOD

Sep 25, 2026

3.25+10.169%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.7400	3.2500	2.7400	3.2500	+10.169%	5	10,797	0.000%
2026-09-23	2.9500	2.9500	2.9500	2.9500	0.000%	152	10,835	+10.169%
2026-09-21	2.9600	2.9600	2.9500	2.9500	-6.349%	14	10,825	+10.169%
2026-09-14	3.1500	3.1500	3.1500	3.1500	-13.699%	1	10,839	+3.175%
2026-09-11	3.7000	3.7000	3.6500	3.6500	-3.947%	5	10,840	-10.959%
2026-09-10	3.8000	3.8000	3.8000	3.8000	+2.703%	2	10,835	-14.474%
2026-09-09	3.7000	3.7000	3.7000	3.7000	-1.596%	1	10,833	-12.162%
2026-09-08	3.5800	3.7600	3.5800	3.7600	+11.243%	4	10,834	-13.564%
2026-09-04	3.3300	3.3800	3.2600	3.3800	+9.032%	81	10,825	-3.846%
2026-09-03	3.1000	3.1000	3.1000	3.1000	-6.061%	9	10,825	+4.839%
2026-09-01	2.9100	3.3000	2.9100	3.3000	+8.553%	7	10,830	-1.515%
2026-08-31	3.0400	3.0400	3.0400	3.0400	-0.328%	10	10,823	+6.908%
2026-08-28	3.0500	3.0500	3.0500	3.0500	-0.651%	1	10,813	+6.557%
2026-08-27	3.7000	3.7000	3.0700	3.0700	-18.568%	41	10,812	+5.863%
2026-08-21	3.8500	3.8500	3.7700	3.7700	-1.567%	14	10,816	-13.793%
2026-08-19	3.8300	3.8300	3.8300	3.8300	-1.795%	1	10,804	-15.144%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-17.895%	60	10,803	-16.667%
2026-08-05	4.7500	4.7500	4.7500	4.7500	-1.042%	300	10,913	-31.579%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-7.692%	1	11,053	-32.292%
2026-07-31	5.9000	5.9000	5.2000	5.2000	-17.460%	84	11,054	-37.500%
2026-07-29	6.3000	6.3000	6.3000	6.3000	-0.787%	1	10,990	-48.413%
2026-07-27	6.5000	6.5000	6.3500	6.3500	-1.090%	604	10,991	-48.819%
2026-07-17	6.4200	6.4200	6.4200	6.4200	+8.446%	2	10,987	-49.377%
2026-07-15	5.9200	5.9200	5.9200	5.9200	-4.516%	10	10,989	-45.101%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+1.142%	1	10,979	-47.581%
2026-07-07	6.0700	6.1300	6.0700	6.1300	-3.465%	4	10,981	-46.982%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-10.563%	16	10,983	-48.819%
2026-06-30	7.2800	7.2800	7.1000	7.1000	-1.389%	2	10,967	-54.225%
2026-06-29	7.2000	7.2000	7.2000	7.2000	-4.000%	1	10,966	-54.861%
2026-06-26	8.2000	8.2000	7.5000	7.5000	-11.557%	6	10,966	-56.667%
2026-06-25	8.4800	8.4800	8.4800	8.4800	+13.521%	3,510	11,372	-61.675%
2026-06-18	7.5000	7.5000	7.4700	7.4700	-6.625%	40	7,824	-56.493%
2026-06-12	8.0000	8.0000	8.0000	8.0000	+1.911%	300	7,824	-59.375%
2026-06-09	7.0000	7.8500	7.0000	7.8500	+14.099%	23	7,533	-58.599%
2026-06-05	6.8800	6.8800	6.8800	6.8800	+2.687%	20	7,534	-52.762%
2026-06-04	6.7000	6.7000	6.7000	6.7000	+6.013%	2	7,554	-51.493%
2026-06-03	6.3000	6.3200	6.3000	6.3200	+7.483%	60	7,554	-48.576%
2026-06-01	5.7000	5.9000	5.5000	5.8800	-0.676%	174	7,494	-44.728%
2026-05-29	6.0000	6.0000	5.9200	5.9200	-17.778%	10	7,536	-45.101%
2026-05-27	7.2000	7.2000	7.2000	7.2000	+4.348%	2	7,536	-54.861%
2026-05-26	7.0000	7.0000	6.9000	6.9000	-5.479%	2	7,538	-52.899%
2026-05-22	7.2300	7.3000	7.2300	7.3000	-2.667%	2	7,540	-55.479%
2026-05-20	7.5000	7.5000	7.5000	7.5000	+4.167%	1	7,541	-56.667%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-5.263%	1	7,541	-54.861%
2026-05-15	7.5900	7.6000	7.5900	7.6000	-8.434%	2	7,541	-57.237%
2026-05-13	8.3000	8.3000	8.3000	8.3000	+5.063%	2	7,541	-60.843%
2026-05-12	8.1000	8.1000	7.9000	7.9000	-1.741%	368	7,739	-58.861%
2026-05-11	8.0000	8.3000	8.0000	8.0400	+1.772%	108	7,739	-59.577%
2026-05-08	7.9400	7.9400	7.9000	7.9000	+1.412%	753	7,068	-58.861%
2026-05-07	7.9200	7.9200	7.7900	7.7900	-2.625%	5	6,515	-58.280%
2026-05-05	8.0000	8.0000	8.0000	8.0000	+1.652%	5	6,510	-59.375%
2026-05-04	7.7900	7.8700	7.7900	7.8700	-13.706%	6	6,505	-58.704%
2026-04-28	9.1000	9.2400	9.1000	9.1200	+3.051%	20	6,505	-64.364%
2026-04-27	8.8500	8.8500	8.8500	8.8500	-0.113%	1	6,507	-63.277%
2026-04-24	8.8600	8.8600	8.8600	8.8600	-1.556%	5,000	6,506	-63.318%
2026-04-23	9.0000	9.0000	9.0000	9.0000	+9.223%	1	1,531	-63.889%
2026-04-21	8.2700	8.2700	8.1600	8.2400	-6.364%	4	1,531	-60.558%
2026-04-17	8.8000	8.8000	8.8000	8.8000	-10.204%	200	1,531	-63.068%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-6.399%	1	1,331	-66.837%
2026-04-14	10.0000	10.4700	10.0000	10.4700	-2.150%	16	1,332	-68.959%
2026-04-13	11.2800	11.2800	10.7000	10.7000	-9.322%	401	1,346	-69.626%
2026-04-10	11.8000	11.8000	11.8000	11.8000	+8.257%	2	986	-72.458%
2026-04-09	10.7200	10.9000	10.7000	10.9000	+13.898%	10	985	-70.183%
2026-04-08	8.7300	9.5700	8.7300	9.5700	-6.176%	73	981	-66.040%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+4.082%	1	968	-68.137%
2026-04-01	9.8000	9.8000	9.8000	9.8000	-7.808%	2	968	-66.837%
2026-03-30	10.6300	10.6300	10.6300	10.6300	-3.364%	1	966	-69.426%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+15.063%	1	966	-70.455%
2026-03-26	9.5600	9.5600	9.5600	9.5600	+0.526%	1	965	-66.004%
2026-03-25	9.5100	9.5100	9.5100	9.5100	-1.959%	1	980	-65.825%
2026-03-24	9.7000	9.7000	9.7000	9.7000	+7.182%	4	980	-66.495%
2026-03-23	8.7000	9.0500	8.7000	9.0500	+0.556%	20	976	-64.088%
2026-03-20	9.4400	9.4400	8.9000	9.0000	+1.124%	40	961	-63.889%
2026-03-19	8.9200	8.9200	8.6500	8.9000	+5.952%	5	932	-63.483%
2026-03-17	7.9100	8.4000	7.9100	8.4000	-6.770%	8	932	-61.310%
2026-03-13	9.0100	9.0100	9.0100	9.0100	+2.386%	1	930	-63.929%
2026-03-12	9.3600	9.5000	8.8000	8.8000	-2.222%	710	929	-63.068%
2026-03-11	9.4000	9.4000	9.0000	9.0000	-4.255%	6	241	-63.889%
2026-03-10	9.4000	9.4000	9.4000	9.4000	+2.174%	2	235	-65.426%
2026-03-09	9.2000	9.2000	9.2000	9.2000	+3.371%	1	233	-64.674%
2026-03-06	9.0000	9.1000	8.9000	8.9000	-0.112%	9	234	-63.483%
2026-03-05	8.8800	8.9100	8.8800	8.9100	-1.000%	8	233	-63.524%
2026-03-04	9.4500	9.4500	9.0000	9.0000	-4.255%	20	233	-63.889%
2026-03-03	9.4000	9.6000	9.4000	9.4000	-6.000%	6	252	-65.426%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+7.527%	1	248	-67.500%
2026-02-26	9.8000	9.8000	9.3000	9.3000	-4.713%	27	247	-65.054%
2026-02-25	10.4000	10.4000	9.7500	9.7600	-16.079%	37	185	-66.701%
2026-02-23	10.8300	11.8900	10.8300	11.6300	+20.021%	13	185	-72.055%
2026-02-18	10.1200	10.1200	9.6900	9.6900	+0.415%	24	182	-66.460%
2026-02-17	9.6100	10.0000	9.6100	9.6500	-2.229%	19	176	-66.321%
2026-02-13	9.8700	9.8700	9.8700	9.8700	-4.175%	1	156	-67.072%
2026-02-12	10.3000	10.3000	10.3000	10.3000	+4.569%	2	156	-68.447%
2026-02-11	9.5200	9.8500	9.5200	9.8500	+5.460%	2	154	-67.005%
2026-02-10	9.1000	9.3400	9.1000	9.3400	-6.600%	37	153	-65.203%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-6.015%	10	116	-67.500%
2026-02-06	10.6400	10.6400	10.6400	10.6400	+5.976%	1	106	-69.455%
2026-02-05	9.4000	10.0400	9.2000	10.0400	+18.118%	8	105	-67.629%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+15.962%	22	97	-61.765%
2026-02-03	6.0300	7.4700	6.0300	7.3300	+34.495%	69	95	-55.662%
2026-01-30	5.4500	5.4500	5.4500	5.4500	+1.679%	2	26	-40.367%
2026-01-29	6.2500	6.2500	5.3600	5.3600	0.000%	24	24	-39.366%