Dark

IGV20280121P80
IGV Jan 21 2028 80.00 Put (IGV280121P00080000)
option OPRA

EOD

Sep 30, 2026

3.90-7.143%(-0.30)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.9000	3.9000	3.9000	3.9000	-7.143%	193	13,567	0.000%
2026-09-29	4.2000	4.2000	4.2000	4.2000	+11.702%	1	13,693	-7.143%
2026-09-25	3.7600	3.7600	3.7600	3.7600	+1.622%	1	13,694	+3.723%
2026-09-22	3.7000	3.7000	3.7000	3.7000	-7.500%	1	13,693	+5.405%
2026-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	13,694	-2.500%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-8.676%	8	13,696	-2.500%
2026-09-14	4.3800	4.3800	4.3800	4.3800	-14.951%	1	13,704	-10.959%
2026-09-11	5.1500	5.1500	5.1500	5.1500	+13.187%	1	13,704	-24.272%
2026-09-08	4.5500	4.5500	4.5500	4.5500	+5.081%	3	13,705	-14.286%
2026-09-04	4.3300	4.3300	4.3300	4.3300	+6.127%	1	13,702	-9.931%
2026-09-03	4.0800	4.0800	4.0800	4.0800	-2.857%	1	13,702	-4.412%
2026-09-01	4.1900	4.2000	4.1400	4.2000	+11.111%	5	13,704	-7.143%
2026-08-31	3.9600	3.9600	3.7800	3.7800	-5.970%	3	13,702	+3.175%
2026-08-28	4.0200	4.0200	4.0200	4.0200	+0.500%	1	13,701	-2.985%
2026-08-27	4.5000	4.5000	4.0000	4.0000	-20.792%	14	13,701	-2.500%
2026-08-26	5.0500	5.0500	5.0500	5.0500	-2.885%	90	13,715	-22.772%
2026-08-18	5.2000	5.2000	5.2000	5.2000	-7.143%	2	13,625	-25.000%
2026-08-17	5.6000	5.6000	5.6000	5.6000	+10.454%	1	13,627	-30.357%
2026-08-14	5.0700	5.0700	5.0700	5.0700	+2.424%	1	13,628	-23.077%
2026-08-11	4.9500	4.9500	4.9500	4.9500	+1.020%	1	13,627	-21.212%
2026-08-10	5.5000	5.5000	4.9000	4.9000	-12.500%	1,011	13,628	-20.408%
2026-08-07	5.6200	5.6200	5.6000	5.6000	-12.773%	34	13,635	-30.357%
2026-08-06	6.4200	6.4200	6.4200	6.4200	+10.690%	1	13,607	-39.252%
2026-08-05	5.7000	5.9000	5.7000	5.8000	-10.769%	256	13,369	-32.759%
2026-08-04	6.5000	6.5000	6.5000	6.5000	+0.775%	1	13,468	-40.000%
2026-08-03	6.7000	6.9000	6.4000	6.4500	-11.644%	1,280	13,617	-39.535%
2026-07-31	7.3500	7.3500	7.3000	7.3000	-2.276%	10	13,125	-46.575%
2026-07-30	7.4700	7.4700	7.4700	7.4700	-9.013%	10	13,125	-47.791%
2026-07-27	8.2100	8.2100	8.2100	8.2100	-8.778%	1	13,126	-52.497%
2026-07-24	8.8000	9.0000	8.8000	9.0000	-1.099%	2	13,127	-56.667%
2026-07-23	9.0500	9.2500	9.0500	9.1000	+3.409%	9	13,126	-57.143%
2026-07-22	8.3100	8.8300	8.3100	8.8000	+6.538%	19	13,123	-55.682%
2026-07-21	8.2600	8.2600	8.2600	8.2600	+3.250%	1	13,120	-52.785%
2026-07-20	8.0000	8.0000	8.0000	8.0000	+2.564%	1	13,120	-51.250%
2026-07-14	7.7000	7.8000	7.7000	7.8000	-6.024%	7	13,121	-50.000%
2026-07-08	8.3000	8.3000	8.3000	8.3000	+10.667%	10	13,122	-53.012%
2026-07-07	7.5000	7.5000	7.5000	7.5000	-5.660%	1	13,122	-48.000%
2026-07-02	8.0000	8.0000	7.9500	7.9500	-1.242%	2	13,122	-50.943%
2026-07-01	8.0300	8.0500	8.0300	8.0500	-10.456%	2	13,122	-51.553%
2026-06-30	8.9900	8.9900	8.9900	8.9900	+3.333%	1,400	13,121	-56.618%
2026-06-29	8.7000	8.7000	8.7000	8.7000	-17.379%	1	11,739	-55.172%
2026-06-26	10.5300	10.5300	10.5300	10.5300	-0.473%	1	11,739	-62.963%
2026-06-25	10.5800	10.5800	10.5800	10.5800	+5.274%	1	11,739	-63.138%
2026-06-24	10.0500	10.0500	10.0500	10.0500	+1.515%	5	11,738	-61.194%
2026-06-12	9.8000	9.9000	9.8000	9.9000	+6.452%	27	11,743	-60.606%
2026-06-10	9.3100	9.3100	9.3000	9.3000	+8.265%	3	11,745	-58.065%
2026-06-05	8.3300	8.5900	8.3300	8.5900	+10.982%	3	11,744	-54.598%
2026-06-03	7.8000	7.8000	7.7400	7.7400	+16.918%	21	11,746	-49.612%
2026-06-01	7.0000	7.0000	6.6200	6.6200	-22.118%	9	11,770	-41.088%
2026-05-29	7.3000	8.5000	7.3000	8.5000	-1.163%	2	11,776	-54.118%
2026-05-26	8.6000	8.6000	8.6000	8.6000	-7.527%	1	11,778	-54.651%
2026-05-21	9.3000	9.3000	9.3000	9.3000	+5.085%	1	11,779	-58.065%
2026-05-19	8.8500	8.8500	8.8500	8.8500	-0.785%	2	11,779	-55.932%
2026-05-18	9.3400	9.3400	8.9200	8.9200	-6.105%	9	11,780	-56.278%
2026-05-15	9.6000	9.6000	9.5000	9.5000	-5.000%	5	11,780	-58.947%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-0.498%	1	11,786	-61.000%
2026-05-13	10.0000	10.2000	10.0000	10.0500	+2.656%	6	11,781	-61.194%
2026-05-12	9.6000	10.0000	9.6000	9.7900	-0.609%	63	11,781	-60.163%
2026-05-11	9.7000	10.1000	9.7000	9.8500	-1.500%	898	11,781	-60.406%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+4.712%	1	11,030	-61.000%
2026-05-07	9.5500	9.5500	9.5500	9.5500	-3.046%	10	11,029	-59.162%
2026-05-04	9.8100	9.8500	9.4200	9.8500	-11.261%	1,017	11,049	-60.406%
2026-04-30	11.1000	11.1000	11.1000	11.1000	+3.545%	4	11,050	-64.865%
2026-04-27	11.0000	11.0000	10.7200	10.7200	-4.286%	4	11,050	-63.619%
2026-04-24	11.2000	11.2000	11.2000	11.2000	0.000%	1	11,048	-65.179%
2026-04-23	11.2500	11.2500	11.2000	11.2000	+8.632%	21	11,047	-65.179%
2026-04-21	10.3100	10.3100	10.3100	10.3100	-7.699%	15	11,033	-62.173%
2026-04-20	11.1700	11.1700	11.1700	11.1700	+3.426%	1	11,033	-65.085%
2026-04-17	10.7300	11.1000	10.7200	10.8000	-8.629%	1,008	11,034	-63.889%
2026-04-15	12.1200	12.1200	11.7000	11.8200	-10.522%	8	10,670	-67.005%
2026-04-13	13.2100	13.2100	13.2100	13.2100	-9.147%	1	10,666	-70.477%
2026-04-10	14.1000	14.5400	14.1000	14.5400	+18.888%	3	10,667	-73.177%
2026-04-09	12.2300	12.2300	12.2300	12.2300	-2.082%	1	10,664	-68.111%
2026-04-07	12.4900	12.4900	12.4900	12.4900	-0.080%	200	10,666	-68.775%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-5.944%	1	10,466	-68.800%
2026-03-27	13.5000	13.5000	13.2900	13.2900	+7.611%	11	10,466	-70.655%
2026-03-26	12.3500	12.3500	12.3500	12.3500	+18.750%	1	10,475	-68.421%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-2.804%	11	10,474	-62.500%
2026-03-16	10.7000	10.7000	10.7000	10.7000	-1.382%	1	10,475	-63.551%
2026-03-13	10.8500	10.8500	10.8500	10.8500	-0.913%	5	10,476	-64.055%
2026-03-11	10.9900	10.9900	10.9500	10.9500	-0.455%	6	10,481	-64.384%
2026-03-10	10.8500	11.0000	10.8500	11.0000	+1.852%	6	10,480	-64.545%
2026-03-09	10.8000	10.8000	10.8000	10.8000	+1.695%	10	10,474	-63.889%
2026-03-06	10.6200	10.6200	10.6200	10.6200	-3.455%	1	10,474	-63.277%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-3.678%	2	10,475	-64.545%
2026-03-04	11.4200	11.4200	11.4200	11.4200	-8.640%	6	10,477	-65.849%
2026-03-03	12.6000	12.6000	12.5000	12.5000	+0.806%	2	10,471	-68.800%
2026-03-02	12.4000	12.4000	12.4000	12.4000	+2.310%	1	10,470	-68.548%
2026-02-27	12.8000	12.8000	12.1200	12.1200	+4.483%	3	10,470	-67.822%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-1.277%	1	10,469	-66.379%
2026-02-25	12.2000	12.5000	11.7500	11.7500	-12.444%	1,652	8,916	-66.809%
2026-02-24	13.3800	13.4200	13.3800	13.4200	-3.453%	3,050	8,916	-70.939%
2026-02-23	12.6300	13.9000	12.6300	13.9000	+21.823%	17	5,866	-71.942%
2026-02-19	10.8000	11.7000	10.8000	11.4100	-4.279%	117	5,853	-65.819%
2026-02-18	11.8300	11.9200	11.8300	11.9200	-0.667%	2	5,838	-67.282%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+0.503%	1,000	5,838	-67.500%
2026-02-13	11.7000	11.9400	11.7000	11.9400	+4.279%	240	4,600	-67.337%
2026-02-12	12.1000	12.6300	11.4500	11.4500	-5.372%	4,508	4,600	-65.939%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+0.749%	1	92	-67.769%
2026-02-09	12.1800	12.1800	12.0100	12.0100	+3.534%	2	92	-67.527%
2026-02-06	12.0000	12.6200	11.6000	11.6000	-2.521%	17	91	-66.379%
2026-02-05	10.1000	12.4000	10.1000	11.9000	+12.264%	10	75	-67.227%
2026-02-04	10.3000	10.6000	10.3000	10.6000	+11.579%	21	68	-63.208%
2026-02-03	8.0000	9.5000	8.0000	9.5000	+29.252%	6	47	-58.947%
2026-01-29	7.2000	8.0000	7.2000	7.3500	0.000%	42	42	-46.939%