Dark

IGV20280121P90
IGV Jan 21 2028 90.00 Put (IGV280121P00090000)
option OPRA

EOD

Aug 10, 2026

7.75-11.932%(-1.05)8,312

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.1500	8.1500	7.7500	7.7500	-11.932%	8,312	27,692	0.000%
2026-08-07	8.9500	8.9500	8.7500	8.8000	-3.297%	6	30,398	-11.932%
2026-08-05	9.0200	9.1000	9.0200	9.1000	-9.000%	17	30,398	-14.835%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-12.281%	2	30,394	-22.500%
2026-07-31	11.7700	11.8100	11.3000	11.4000	-1.724%	59	30,392	-32.018%
2026-07-29	11.6000	11.6000	11.6000	11.6000	-4.996%	1,000	30,392	-33.190%
2026-07-28	12.2100	12.2100	12.2100	12.2100	-1.928%	10	29,392	-36.527%
2026-07-27	12.4500	12.4500	12.4500	12.4500	-9.586%	1	29,392	-37.751%
2026-07-23	13.9000	13.9000	13.7700	13.7700	+6.744%	8	29,392	-43.718%
2026-07-22	12.9000	12.9000	12.9000	12.9000	+7.500%	1	29,393	-39.922%
2026-07-21	12.1000	12.1000	12.0000	12.0000	+0.840%	7	29,403	-35.417%
2026-07-17	11.9000	11.9000	11.9000	11.9000	+0.847%	6	29,398	-34.874%
2026-07-14	11.5500	11.8000	11.5500	11.8000	-4.065%	4,060	31,402	-34.322%
2026-07-10	12.2000	12.3000	12.2000	12.3000	+1.235%	10	28,852	-36.992%
2026-07-02	12.1500	12.1500	12.1500	12.1500	+2.966%	1	28,967	-36.214%
2026-07-01	11.9000	11.9000	11.8000	11.8000	-12.915%	127	28,967	-34.322%
2026-06-30	13.4000	13.5500	13.4000	13.5500	+0.370%	5	28,842	-42.804%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-10.060%	1	28,842	-42.593%
2026-06-24	15.0300	15.0300	15.0100	15.0100	+6.078%	4	28,841	-48.368%
2026-06-18	14.1500	14.1500	14.1500	14.1500	-0.212%	10	28,841	-45.230%
2026-06-12	14.1800	14.1800	14.1800	14.1800	-0.839%	1	28,841	-45.346%
2026-06-11	14.2000	14.5900	14.2000	14.3000	+9.915%	3	28,841	-45.804%
2026-06-10	12.8200	13.0100	12.8100	13.0100	-4.338%	12	28,847	-40.430%
2026-06-09	12.7000	13.6000	12.7000	13.6000	+10.569%	15	28,851	-43.015%
2026-06-08	12.7000	12.7000	12.1800	12.3000	+0.326%	17	28,851	-36.992%
2026-06-05	12.2500	12.2600	12.2500	12.2600	+11.353%	2	28,841	-36.786%
2026-06-03	10.9000	11.0100	10.9000	11.0100	+7.415%	3	28,843	-29.609%
2026-06-02	10.7000	10.7000	10.2500	10.2500	+0.490%	156	29,765	-24.390%
2026-06-01	10.3000	10.6000	9.9000	10.2000	-6.422%	45	29,763	-24.020%
2026-05-29	11.3200	11.4000	10.7000	10.9000	-9.843%	8,755	29,762	-28.899%
2026-05-28	12.4700	12.5300	11.9600	12.0900	-4.048%	61	35,155	-35.897%
2026-05-26	12.6000	12.6000	12.6000	12.6000	+0.800%	10	35,172	-38.492%
2026-05-22	12.6000	12.6000	12.3900	12.5000	-3.846%	211	35,182	-38.000%
2026-05-21	13.8000	13.8000	13.0000	13.0000	+0.775%	377	35,155	-40.385%
2026-05-20	13.3000	13.3000	12.7000	12.9000	-1.527%	584	35,155	-39.922%
2026-05-19	12.5600	13.2000	12.5600	13.1000	-0.908%	456	35,148	-40.840%
2026-05-18	13.2000	13.2200	13.2000	13.2200	+2.481%	2	35,148	-41.377%
2026-05-15	13.7000	13.7000	12.9000	12.9000	-5.495%	9	35,148	-39.922%
2026-05-14	13.6500	13.6500	13.6500	13.6500	-5.862%	500	35,149	-43.223%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+2.837%	1	35,149	-46.552%
2026-05-08	14.1100	14.1100	14.1000	14.1000	+6.818%	89	35,149	-45.035%
2026-05-07	13.9000	13.9000	13.2000	13.2000	-7.886%	13	35,148	-41.288%
2026-05-05	14.4800	14.5400	14.3300	14.3300	+2.357%	501	35,148	-45.918%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-4.372%	1,500	35,148	-44.643%
2026-05-01	14.9800	14.9800	14.6400	14.6400	-11.057%	2	33,649	-47.063%
2026-04-29	16.4600	16.4600	16.4600	16.4600	+4.641%	1	33,649	-52.916%
2026-04-27	15.7300	15.7300	15.7300	15.7300	-1.688%	1	33,648	-50.731%
2026-04-24	16.0900	16.3000	16.0000	16.0000	+2.894%	601	33,648	-51.563%
2026-04-23	15.5500	15.5500	15.5500	15.5500	+5.782%	10	33,048	-50.161%
2026-04-22	14.9000	14.9000	14.7000	14.7000	-0.407%	11	33,048	-47.279%
2026-04-21	14.7600	14.7600	14.7600	14.7600	-5.080%	1	33,048	-47.493%
2026-04-20	15.5500	15.5500	15.5500	15.5500	+0.323%	2	33,048	-50.161%
2026-04-17	15.5000	15.7000	15.3000	15.5000	-3.125%	8,310	33,050	-50.000%
2026-04-16	15.8000	16.0000	15.8000	16.0000	-3.614%	2,856	24,750	-51.563%
2026-04-15	17.0000	17.3000	16.6000	16.6000	-7.263%	1,712	21,650	-53.313%
2026-04-14	17.5000	18.1000	17.3000	17.9000	-11.386%	4,896	20,048	-56.704%
2026-04-10	20.3000	20.3000	20.2000	20.2000	+6.316%	2	15,152	-61.634%
2026-04-09	18.6000	19.0000	18.6000	19.0000	+11.111%	2	15,152	-59.211%
2026-04-06	17.0000	17.1000	17.0000	17.1000	-6.044%	8	15,152	-54.678%
2026-03-31	18.2000	18.2000	18.1700	18.2000	-1.087%	8	15,152	-57.418%
2026-03-27	18.4000	18.4000	18.4000	18.4000	+17.347%	1	15,152	-57.880%
2026-03-23	15.6800	15.6800	15.6800	15.6800	+7.397%	12	15,153	-50.574%
2026-03-17	14.6000	14.6000	14.6000	14.6000	-8.750%	1	15,153	-46.918%
2026-03-13	15.2000	16.0000	15.2000	16.0000	+3.896%	4	15,153	-51.563%
2026-03-11	15.6000	15.6000	15.2000	15.4000	-6.098%	36	15,153	-49.675%
2026-03-10	16.4000	16.4000	16.4000	16.4000	+7.190%	1	15,152	-52.744%
2026-03-09	15.5000	15.6000	15.3000	15.3000	+1.325%	1,401	15,152	-49.346%
2026-03-06	15.4000	15.4100	15.1000	15.1000	-0.788%	41	13,753	-48.675%
2026-03-05	14.9000	15.5000	14.9000	15.2200	-1.169%	2,305	13,757	-49.080%
2026-03-04	16.2000	16.6000	15.4000	15.4000	-6.269%	5,401	11,457	-49.675%
2026-03-03	17.5500	18.0000	16.4300	16.4300	-7.332%	6,668	6,658	-52.830%
2026-02-27	17.0000	17.7300	17.0000	17.7300	-8.608%	4	66	-56.289%
2026-02-24	20.0000	20.0000	19.4000	19.4000	+14.793%	2	66	-60.052%
2026-02-18	16.9000	16.9000	16.9000	16.9000	-2.256%	1	64	-54.142%
2026-02-12	17.2900	17.2900	17.2700	17.2900	-1.425%	15	65	-55.176%
2026-02-11	17.6000	17.6000	17.5400	17.5400	+5.982%	10	50	-55.815%
2026-02-10	16.8300	16.8300	15.5400	16.5500	-1.605%	3	50	-53.172%
2026-02-09	16.9700	16.9700	16.8200	16.8200	-1.349%	11	47	-53.924%
2026-02-06	17.1300	17.1300	16.8900	17.0500	+11.438%	17	38	-54.545%
2026-02-04	15.3000	15.3000	15.3000	15.3000	+12.666%	1	28	-49.346%
2026-02-03	13.5800	13.5800	13.5800	13.5800	+20.177%	2	27	-42.931%
2026-01-30	11.3000	11.3000	11.2000	11.3000	-1.739%	8	25	-31.416%
2026-01-29	11.3500	11.5000	11.3500	11.5000	+35.294%	6	17	-32.609%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-5.556%	1	11	-8.824%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-10.000%	1	12	-13.889%
2026-01-21	9.2500	10.0000	9.2500	10.0000	+17.647%	4	11	-22.500%
2026-01-16	8.5000	8.5000	8.5000	8.5000	+13.333%	1	8	-8.824%
2026-01-14	7.7000	7.7000	7.5000	7.5000	+10.294%	7	8	+3.333%
2026-01-07	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1	+13.971%
2025-12-09	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1	+19.231%
2025-11-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+29.167%