Dark

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

EOD

Oct 1, 2026

6.40+0.787%(+0.05)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.4000	6.4000	6.4000	6.4000	+0.787%	200	21,780	0.000%
2026-09-30	6.3500	6.3500	6.3500	6.3500	-4.798%	2	21,780	+0.787%
2026-09-28	6.8400	6.8400	6.6000	6.6700	+5.205%	22	21,785	-4.048%
2026-09-24	6.4000	6.6000	6.3000	6.3400	+0.635%	2,472	22,416	+0.946%
2026-09-23	6.3000	6.3000	6.3000	6.3000	-3.077%	324	23,399	+1.587%
2026-09-21	6.5000	6.5000	6.5000	6.5000	-8.451%	2	23,141	-1.538%
2026-09-18	6.9000	7.1000	6.9000	7.1000	+1.429%	200	23,141	-9.859%
2026-09-17	6.7000	7.0000	6.7000	7.0000	+5.263%	400	23,061	-8.571%
2026-09-14	6.6500	6.6500	6.6500	6.6500	-14.744%	3	23,311	-3.759%
2026-09-10	7.8000	7.8000	7.8000	7.8000	+7.143%	10	23,308	-17.949%
2026-09-04	7.2800	7.2800	7.2800	7.2800	+5.507%	1	23,299	-12.088%
2026-09-03	7.1000	7.1000	6.9000	6.9000	+7.813%	3	23,299	-7.246%
2026-08-28	6.4000	6.4000	6.4000	6.4000	-3.030%	1	23,296	0.000%
2026-08-27	7.0000	7.0000	6.6000	6.6000	-17.910%	4	23,295	-3.030%
2026-08-25	8.0800	8.0800	8.0300	8.0400	-2.545%	31	23,292	-20.398%
2026-08-18	8.2500	8.2500	8.2500	8.2500	-1.198%	1	23,261	-22.424%
2026-08-12	8.3200	8.4800	8.3200	8.3500	+7.742%	614	23,265	-23.353%
2026-08-10	8.1500	8.1500	7.7500	7.7500	-11.932%	8,312	27,692	-17.419%
2026-08-07	8.9500	8.9500	8.7500	8.8000	-3.297%	6	30,398	-27.273%
2026-08-05	9.0200	9.1000	9.0200	9.1000	-9.000%	17	30,398	-29.670%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-12.281%	2	30,394	-36.000%
2026-07-31	11.7700	11.8100	11.3000	11.4000	-1.724%	59	30,392	-43.860%
2026-07-29	11.6000	11.6000	11.6000	11.6000	-4.996%	1,000	30,392	-44.828%
2026-07-28	12.2100	12.2100	12.2100	12.2100	-1.928%	10	29,392	-47.584%
2026-07-27	12.4500	12.4500	12.4500	12.4500	-9.586%	1	29,392	-48.594%
2026-07-23	13.9000	13.9000	13.7700	13.7700	+6.744%	8	29,392	-53.522%
2026-07-22	12.9000	12.9000	12.9000	12.9000	+7.500%	1	29,393	-50.388%
2026-07-21	12.1000	12.1000	12.0000	12.0000	+0.840%	7	29,403	-46.667%
2026-07-17	11.9000	11.9000	11.9000	11.9000	+0.847%	6	29,398	-46.218%
2026-07-14	11.5500	11.8000	11.5500	11.8000	-4.065%	4,060	31,402	-45.763%
2026-07-10	12.2000	12.3000	12.2000	12.3000	+1.235%	10	28,852	-47.967%
2026-07-02	12.1500	12.1500	12.1500	12.1500	+2.966%	1	28,967	-47.325%
2026-07-01	11.9000	11.9000	11.8000	11.8000	-12.915%	127	28,967	-45.763%
2026-06-30	13.4000	13.5500	13.4000	13.5500	+0.370%	5	28,842	-52.768%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-10.060%	1	28,842	-52.593%
2026-06-24	15.0300	15.0300	15.0100	15.0100	+6.078%	4	28,841	-57.362%
2026-06-18	14.1500	14.1500	14.1500	14.1500	-0.212%	10	28,841	-54.770%
2026-06-12	14.1800	14.1800	14.1800	14.1800	-0.839%	1	28,841	-54.866%
2026-06-11	14.2000	14.5900	14.2000	14.3000	+9.915%	3	28,841	-55.245%
2026-06-10	12.8200	13.0100	12.8100	13.0100	-4.338%	12	28,847	-50.807%
2026-06-09	12.7000	13.6000	12.7000	13.6000	+10.569%	15	28,851	-52.941%
2026-06-08	12.7000	12.7000	12.1800	12.3000	+0.326%	17	28,851	-47.967%
2026-06-05	12.2500	12.2600	12.2500	12.2600	+11.353%	2	28,841	-47.798%
2026-06-03	10.9000	11.0100	10.9000	11.0100	+7.415%	3	28,843	-41.871%
2026-06-02	10.7000	10.7000	10.2500	10.2500	+0.490%	156	29,765	-37.561%
2026-06-01	10.3000	10.6000	9.9000	10.2000	-6.422%	45	29,763	-37.255%
2026-05-29	11.3200	11.4000	10.7000	10.9000	-9.843%	8,755	29,762	-41.284%
2026-05-28	12.4700	12.5300	11.9600	12.0900	-4.048%	61	35,155	-47.064%
2026-05-26	12.6000	12.6000	12.6000	12.6000	+0.800%	10	35,172	-49.206%
2026-05-22	12.6000	12.6000	12.3900	12.5000	-3.846%	211	35,182	-48.800%
2026-05-21	13.8000	13.8000	13.0000	13.0000	+0.775%	377	35,155	-50.769%
2026-05-20	13.3000	13.3000	12.7000	12.9000	-1.527%	584	35,155	-50.388%
2026-05-19	12.5600	13.2000	12.5600	13.1000	-0.908%	456	35,148	-51.145%
2026-05-18	13.2000	13.2200	13.2000	13.2200	+2.481%	2	35,148	-51.589%
2026-05-15	13.7000	13.7000	12.9000	12.9000	-5.495%	9	35,148	-50.388%
2026-05-14	13.6500	13.6500	13.6500	13.6500	-5.862%	500	35,149	-53.114%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+2.837%	1	35,149	-55.862%
2026-05-08	14.1100	14.1100	14.1000	14.1000	+6.818%	89	35,149	-54.610%
2026-05-07	13.9000	13.9000	13.2000	13.2000	-7.886%	13	35,148	-51.515%
2026-05-05	14.4800	14.5400	14.3300	14.3300	+2.357%	501	35,148	-55.338%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-4.372%	1,500	35,148	-54.286%
2026-05-01	14.9800	14.9800	14.6400	14.6400	-11.057%	2	33,649	-56.284%
2026-04-29	16.4600	16.4600	16.4600	16.4600	+4.641%	1	33,649	-61.118%
2026-04-27	15.7300	15.7300	15.7300	15.7300	-1.688%	1	33,648	-59.313%
2026-04-24	16.0900	16.3000	16.0000	16.0000	+2.894%	601	33,648	-60.000%
2026-04-23	15.5500	15.5500	15.5500	15.5500	+5.782%	10	33,048	-58.842%
2026-04-22	14.9000	14.9000	14.7000	14.7000	-0.407%	11	33,048	-56.463%
2026-04-21	14.7600	14.7600	14.7600	14.7600	-5.080%	1	33,048	-56.640%
2026-04-20	15.5500	15.5500	15.5500	15.5500	+0.323%	2	33,048	-58.842%
2026-04-17	15.5000	15.7000	15.3000	15.5000	-3.125%	8,310	33,050	-58.710%
2026-04-16	15.8000	16.0000	15.8000	16.0000	-3.614%	2,856	24,750	-60.000%
2026-04-15	17.0000	17.3000	16.6000	16.6000	-7.263%	1,712	21,650	-61.446%
2026-04-14	17.5000	18.1000	17.3000	17.9000	-11.386%	4,896	20,048	-64.246%
2026-04-10	20.3000	20.3000	20.2000	20.2000	+6.316%	2	15,152	-68.317%
2026-04-09	18.6000	19.0000	18.6000	19.0000	+11.111%	2	15,152	-66.316%
2026-04-06	17.0000	17.1000	17.0000	17.1000	-6.044%	8	15,152	-62.573%
2026-03-31	18.2000	18.2000	18.1700	18.2000	-1.087%	8	15,152	-64.835%
2026-03-27	18.4000	18.4000	18.4000	18.4000	+17.347%	1	15,152	-65.217%
2026-03-23	15.6800	15.6800	15.6800	15.6800	+7.397%	12	15,153	-59.184%
2026-03-17	14.6000	14.6000	14.6000	14.6000	-8.750%	1	15,153	-56.164%
2026-03-13	15.2000	16.0000	15.2000	16.0000	+3.896%	4	15,153	-60.000%
2026-03-11	15.6000	15.6000	15.2000	15.4000	-6.098%	36	15,153	-58.442%
2026-03-10	16.4000	16.4000	16.4000	16.4000	+7.190%	1	15,152	-60.976%
2026-03-09	15.5000	15.6000	15.3000	15.3000	+1.325%	1,401	15,152	-58.170%
2026-03-06	15.4000	15.4100	15.1000	15.1000	-0.788%	41	13,753	-57.616%
2026-03-05	14.9000	15.5000	14.9000	15.2200	-1.169%	2,305	13,757	-57.950%
2026-03-04	16.2000	16.6000	15.4000	15.4000	-6.269%	5,401	11,457	-58.442%
2026-03-03	17.5500	18.0000	16.4300	16.4300	-7.332%	6,668	6,658	-61.047%
2026-02-27	17.0000	17.7300	17.0000	17.7300	-8.608%	4	66	-63.903%
2026-02-24	20.0000	20.0000	19.4000	19.4000	+14.793%	2	66	-67.010%
2026-02-18	16.9000	16.9000	16.9000	16.9000	-2.256%	1	64	-62.130%
2026-02-12	17.2900	17.2900	17.2700	17.2900	-1.425%	15	65	-62.984%
2026-02-11	17.6000	17.6000	17.5400	17.5400	+5.982%	10	50	-63.512%
2026-02-10	16.8300	16.8300	15.5400	16.5500	-1.605%	3	50	-61.329%
2026-02-09	16.9700	16.9700	16.8200	16.8200	-1.349%	11	47	-61.950%
2026-02-06	17.1300	17.1300	16.8900	17.0500	+11.438%	17	38	-62.463%
2026-02-04	15.3000	15.3000	15.3000	15.3000	+12.666%	1	28	-58.170%
2026-02-03	13.5800	13.5800	13.5800	13.5800	+20.177%	2	27	-52.872%
2026-01-30	11.3000	11.3000	11.2000	11.3000	-1.739%	8	25	-43.363%
2026-01-29	11.3500	11.5000	11.3500	11.5000	+35.294%	6	17	-44.348%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-5.556%	1	11	-24.706%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-10.000%	1	12	-28.889%
2026-01-21	9.2500	10.0000	9.2500	10.0000	+17.647%	4	11	-36.000%
2026-01-16	8.5000	8.5000	8.5000	8.5000	+13.333%	1	8	-24.706%
2026-01-14	7.7000	7.7000	7.5000	7.5000	+10.294%	7	8	-14.667%
2026-01-07	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1	-5.882%
2025-12-09	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1	-1.538%
2025-11-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+6.667%