Dark

IGV20281215C100
IGV Dec 15 2028 100.00 Call (IGV281215C00100000)
option OPRA

EOD

Sep 30, 2026

28.35+3.128%(+0.86)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	28.3500	28.3500	28.3500	28.3500	+3.128%	8	581	0.000%
2026-09-29	26.3500	27.4900	26.3500	27.4900	-6.177%	12	591	+3.128%
2026-09-24	29.3000	29.3000	29.3000	29.3000	-0.678%	1	591	-3.242%
2026-09-23	30.0000	30.0000	29.5000	29.5000	+3.327%	2	592	-3.898%
2026-09-22	28.5500	28.5500	28.5500	28.5500	+0.528%	5	594	-0.701%
2026-09-21	27.5000	28.4000	27.5000	28.4000	+2.158%	2	594	-0.176%
2026-09-16	27.3000	27.8000	27.3000	27.8000	-1.488%	3	595	+1.978%
2026-09-14	27.0000	28.9000	27.0000	28.2200	+11.321%	7	600	+0.461%
2026-09-11	25.2000	25.3500	25.2000	25.3500	+1.400%	2	604	+11.834%
2026-09-09	25.0000	25.0000	25.0000	25.0000	-1.961%	1	602	+13.400%
2026-09-08	25.6000	25.7000	25.5000	25.5000	-4.279%	7	602	+11.176%
2026-09-04	26.6400	26.6400	26.6400	26.6400	+2.462%	1	603	+6.419%
2026-09-02	26.0000	26.0000	26.0000	26.0000	-8.127%	1	603	+9.038%
2026-09-01	28.3000	28.3000	28.3000	28.3000	-8.710%	10	602	+0.177%
2026-08-31	30.7500	31.0000	30.7500	31.0000	+1.639%	5	612	-8.548%
2026-08-28	30.1400	30.7200	30.1400	30.5000	-2.556%	18	608	-7.049%
2026-08-27	28.1000	31.3000	28.1000	31.3000	+21.318%	273	807	-9.425%
2026-08-24	26.0800	26.0800	25.8000	25.8000	-0.922%	3	852	+9.884%
2026-08-21	26.0400	26.0400	26.0400	26.0400	+4.035%	1	855	+8.871%
2026-08-19	25.0300	25.0300	25.0300	25.0300	-2.112%	2	856	+13.264%
2026-08-17	26.2000	26.2000	25.3000	25.5700	-9.487%	10	862	+10.872%
2026-08-14	28.2500	28.2500	28.2500	28.2500	+6.203%	1	859	+0.354%
2026-08-13	26.6000	26.6000	26.6000	26.6000	-1.845%	2	859	+6.579%
2026-08-11	27.2800	27.2800	26.8500	27.1000	-3.318%	5	873	+4.613%
2026-08-10	28.0000	28.2000	27.2000	28.0300	+5.455%	37	870	+1.142%
2026-08-07	26.7000	26.8000	26.5000	26.5800	+10.062%	5	859	+6.659%
2026-08-06	23.5900	24.1500	23.5900	24.1500	-4.356%	2	854	+17.391%
2026-08-05	26.4000	26.4000	25.2500	25.2500	-3.626%	13	854	+12.277%
2026-08-04	25.1000	26.2500	25.1000	26.2000	+11.489%	4	859	+8.206%
2026-08-03	23.4500	26.0000	23.0000	23.5000	+9.302%	16	856	+20.638%
2026-07-31	20.6000	21.5000	20.6000	21.5000	+3.614%	15	851	+31.860%
2026-07-29	20.8000	21.7000	20.7500	20.7500	+3.285%	4	850	+36.627%
2026-07-28	19.5000	20.0900	19.5000	20.0900	+3.026%	21	849	+41.115%
2026-07-27	19.0000	19.5000	19.0000	19.5000	+8.333%	4	830	+45.385%
2026-07-22	18.5000	18.5000	18.0000	18.0000	-10.000%	3	831	+57.500%
2026-07-17	20.0000	20.0000	20.0000	20.0000	-6.977%	1	830	+41.750%
2026-07-16	21.0000	21.5000	20.5000	21.5000	-1.826%	10	831	+31.860%
2026-07-15	22.0000	22.0000	21.9000	21.9000	+0.505%	4	833	+29.452%
2026-07-14	21.0000	21.7900	21.0000	21.7900	-3.156%	6	836	+30.106%
2026-07-07	22.5000	22.5000	22.5000	22.5000	+2.273%	10	845	+26.000%
2026-07-06	22.0000	22.0000	22.0000	22.0000	0.000%	1	845	+28.864%
2026-07-02	22.0400	22.0400	22.0000	22.0000	+10.442%	2	847	+28.864%
2026-06-30	19.9200	19.9200	19.9200	19.9200	+2.154%	10	847	+42.319%
2026-06-29	19.7000	19.7000	19.5000	19.5000	+5.978%	2	843	+45.385%
2026-06-26	18.1500	18.5000	18.1500	18.4000	+6.605%	84	843	+54.076%
2026-06-25	17.4000	17.4000	17.2600	17.2600	-6.450%	2	844	+64.253%
2026-06-24	18.5000	18.5000	18.4000	18.4500	-3.906%	11	843	+53.659%
2026-06-23	19.2000	19.2000	19.2000	19.2000	+2.345%	1	832	+47.656%
2026-06-22	20.0000	20.0000	18.2000	18.7600	-9.372%	13	831	+51.119%
2026-06-18	20.9000	20.9000	20.7000	20.7000	-2.588%	12	809	+36.957%
2026-06-17	21.2500	21.2500	21.2500	21.2500	-1.438%	12	809	+33.412%
2026-06-16	21.2700	21.5600	21.2700	21.5600	-6.057%	6	809	+31.494%
2026-06-15	22.3500	22.9500	21.9600	22.9500	+9.809%	14	805	+23.529%
2026-06-12	21.0000	22.1000	20.9000	20.9000	-1.135%	41	800	+35.646%
2026-06-11	21.4000	21.4400	21.1400	21.1400	-4.903%	3	835	+34.106%
2026-06-09	24.0500	24.0500	21.4500	22.2300	-9.265%	17	832	+27.530%
2026-06-08	25.1000	25.1000	24.5000	24.5000	-2.000%	4	829	+15.714%
2026-06-05	26.2700	26.2700	24.2700	25.0000	-10.491%	14	829	+13.400%
2026-06-04	27.3700	27.9300	27.3700	27.9300	+0.830%	13	821	+1.504%
2026-06-03	28.3400	28.3400	27.4000	27.7000	-9.180%	10	810	+2.347%
2026-06-02	29.5000	30.8300	29.5000	30.5000	-7.994%	34	810	-7.049%
2026-06-01	29.7200	33.2000	29.7200	33.1500	+18.817%	57	816	-14.480%
2026-05-29	24.2000	27.9000	24.2000	27.9000	+22.368%	30	785	+1.613%
2026-05-26	23.2400	23.2400	22.8000	22.8000	+1.333%	5	780	+24.342%
2026-05-22	22.5000	22.5000	22.5000	22.5000	+3.448%	13	777	+26.000%
2026-05-20	20.7000	21.7500	20.7000	21.7500	+0.694%	3	790	+30.345%
2026-05-19	23.0000	23.0000	21.6000	21.6000	-0.461%	8	783	+31.250%
2026-05-18	20.7000	22.0000	20.6000	21.7000	+0.930%	71	783	+30.645%
2026-05-15	20.3000	22.0000	20.3000	21.5000	+4.318%	46	783	+31.860%
2026-05-14	19.0000	20.6100	19.0000	20.6100	+9.048%	7	687	+37.555%
2026-05-13	19.0000	19.0000	18.9000	18.9000	-3.325%	4	682	+50.000%
2026-05-12	19.5500	19.5500	19.5500	19.5500	-5.097%	5	682	+45.013%
2026-05-11	20.0000	20.6000	19.8000	20.6000	0.000%	23	682	+37.621%
2026-05-08	19.5000	20.6000	19.4000	20.6000	0.000%	42	683	+37.621%
2026-05-07	20.1000	21.0000	20.1000	20.6000	+10.872%	9	645	+37.621%
2026-05-06	18.0000	18.6000	18.0000	18.5800	+0.432%	9	642	+52.583%
2026-05-05	18.5000	18.5000	18.5000	18.5000	-2.887%	2	633	+53.243%
2026-05-04	19.0000	19.2000	18.8600	19.0500	+9.107%	18	631	+48.819%
2026-05-01	17.5000	17.5000	17.4600	17.4600	+9.398%	3	617	+62.371%
2026-04-30	18.0000	18.0000	15.8000	15.9600	-6.993%	14	617	+77.632%
2026-04-28	17.1600	17.1600	17.1600	17.1600	+0.941%	1	608	+65.210%
2026-04-24	16.4000	17.2000	16.3000	17.0000	+11.402%	9	607	+66.765%
2026-04-23	16.9500	16.9500	15.2600	15.2600	-19.684%	16	604	+85.780%
2026-04-22	19.1000	19.1000	18.9900	19.0000	+6.443%	7	609	+49.211%
2026-04-21	18.3800	18.7000	17.8500	17.8500	+5.000%	4	602	+58.824%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+0.592%	3	602	+66.765%
2026-04-17	17.4000	17.4000	16.9000	16.9000	+3.681%	10	599	+67.751%
2026-04-16	16.5200	16.7000	16.3000	16.3000	+7.947%	22	591	+73.926%
2026-04-15	15.0000	15.1000	15.0000	15.1000	+12.687%	501	588	+87.748%
2026-04-14	13.6000	14.0000	13.3000	13.4000	+7.200%	17	97	+111.567%
2026-04-13	12.2900	12.5300	12.2900	12.5000	+19.389%	4	100	+126.800%
2026-04-10	11.4000	11.4000	10.1000	10.4700	-3.945%	32	98	+170.774%
2026-04-09	12.0000	12.0000	10.9000	10.9000	-19.259%	16	110	+160.092%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+3.053%	1	104	+110.000%
2026-04-01	13.3500	13.6000	13.1000	13.1000	+4.800%	4	103	+116.412%
2026-03-30	12.5000	12.5000	12.5000	12.5000	+6.383%	1	106	+126.800%
2026-03-27	12.2900	12.2900	11.7500	11.7500	-13.856%	8	106	+141.277%
2026-03-25	14.5000	14.5000	13.6400	13.6400	-9.549%	40	104	+107.845%
2026-03-24	15.0800	15.0800	15.0800	15.0800	-5.217%	3	81	+87.997%
2026-03-23	16.0200	16.0200	15.9100	15.9100	-1.180%	3	81	+78.190%
2026-03-20	15.2300	16.1000	15.0000	16.1000	+0.625%	5	79	+76.087%
2026-03-19	16.0000	16.0000	16.0000	16.0000	+0.063%	1	74	+77.188%
2026-03-16	15.9900	15.9900	15.9900	15.9900	-7.839%	1	73	+77.298%
2026-03-11	17.0000	17.3500	17.0000	17.3500	-1.867%	7	72	+63.401%
2026-03-10	17.6800	17.6800	17.6800	17.6800	-3.913%	1	70	+60.351%
2026-03-06	18.0000	18.4000	18.0000	18.4000	+4.014%	3	69	+54.076%
2026-03-05	17.6100	17.6900	17.6100	17.6900	+2.849%	2	68	+60.260%
2026-03-04	16.5000	18.0000	16.4000	17.2000	+3.614%	12	67	+64.826%
2026-03-03	16.6000	16.6000	16.6000	16.6000	+12.162%	1	66	+70.783%
2026-03-02	15.0000	15.0000	14.8000	14.8000	+2.778%	3	67	+91.554%
2026-02-27	13.6700	14.4000	13.6700	14.4000	-3.356%	4	64	+96.875%
2026-02-26	14.4200	15.1000	14.4000	14.9000	+6.963%	34	65	+90.268%
2026-02-25	13.6000	13.9500	13.6000	13.9300	+16.083%	27	29	+103.518%
2026-02-23	12.5000	12.5000	12.0000	12.0000	-17.241%	23	29	+136.250%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-0.685%	5	12	+95.517%
2026-02-18	14.0000	14.6000	14.0000	14.6000	+5.797%	2	12	+94.178%
2026-02-17	14.5000	14.5000	13.6000	13.8000	-4.828%	5	11	+105.435%
2026-02-12	14.8800	14.8800	14.5000	14.5000	0.000%	6	6	+95.517%