Dark

IGV20281215C80
IGV Dec 15 2028 80.00 Call (IGV281215C00080000)
option OPRA

EOD

Oct 1, 2026

40.25+1.131%(+0.45)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.2500	40.2500	40.1000	40.2500	+1.131%	28	310	0.000%
2026-09-30	39.7900	39.8000	39.7900	39.8000	-4.096%	2	288	+1.131%
2026-09-23	41.6000	41.6000	41.5000	41.5000	+1.716%	11	298	-3.012%
2026-09-22	41.0000	41.0000	40.8000	40.8000	+2.000%	4	298	-1.348%
2026-09-21	40.0000	40.0000	40.0000	40.0000	+11.111%	1	296	+0.625%
2026-09-09	36.0000	36.0000	36.0000	36.0000	-6.128%	30	327	+11.806%
2026-09-08	37.0000	38.3500	37.0000	38.3500	-4.125%	3	327	+4.954%
2026-09-03	40.0000	40.0000	40.0000	40.0000	-1.356%	3	324	+0.625%
2026-09-01	40.5000	40.5500	40.0000	40.5500	-4.767%	9	321	-0.740%
2026-08-31	42.5800	42.5800	42.5800	42.5800	-1.206%	1	319	-5.472%
2026-08-28	43.0000	43.1000	43.0000	43.1000	+2.619%	5	319	-6.613%
2026-08-27	40.0000	42.0000	40.0000	42.0000	+16.022%	12	314	-4.167%
2026-08-26	36.2000	36.2000	36.2000	36.2000	-0.822%	1	325	+11.188%
2026-08-25	36.5000	36.5500	36.5000	36.5000	-8.750%	4	327	+10.274%
2026-08-13	38.5000	40.0000	38.5000	40.0000	+6.809%	2	328	+0.625%
2026-08-12	37.4500	37.4500	37.4500	37.4500	-1.004%	1	328	+7.477%
2026-08-11	38.5000	38.7500	37.8300	37.8300	-2.975%	27	342	+6.397%
2026-08-10	38.7100	39.1800	38.7100	38.9900	+4.671%	3	332	+3.232%
2026-08-07	37.1400	37.2500	35.6500	37.2500	+2.335%	9	331	+8.054%
2026-08-05	37.4000	37.4000	36.4000	36.4000	-1.435%	2	331	+10.577%
2026-08-04	35.7000	36.9300	35.4000	36.9300	+10.569%	48	333	+8.990%
2026-08-03	33.4000	33.4000	33.4000	33.4000	+11.893%	1	328	+20.509%
2026-07-30	29.8500	29.8500	29.8500	29.8500	-2.769%	1	328	+34.841%
2026-07-29	30.7000	30.7000	30.7000	30.7000	+20.392%	2	328	+31.107%
2026-07-23	26.0000	26.0000	25.5000	25.5000	-4.851%	2	330	+57.843%
2026-07-22	27.6000	28.0800	26.8000	26.8000	-9.153%	7	329	+50.187%
2026-07-21	29.5200	29.5200	29.5000	29.5000	+1.027%	2	330	+36.441%
2026-07-20	29.2000	29.2000	29.2000	29.2000	-8.176%	7	332	+37.842%
2026-07-15	31.8000	31.8000	31.8000	31.8000	+2.581%	1	335	+26.572%
2026-07-13	31.0000	31.0000	31.0000	31.0000	-3.427%	1	336	+29.839%
2026-07-06	32.1000	32.1000	32.1000	32.1000	+0.785%	1	337	+25.389%
2026-07-02	31.8500	31.8500	31.8500	31.8500	+3.074%	1	336	+26.374%
2026-07-01	30.9000	30.9000	30.9000	30.9000	+6.003%	10	336	+30.259%
2026-06-30	28.6500	29.1500	28.6100	29.1500	+1.215%	3	336	+38.079%
2026-06-29	28.5000	28.8000	28.5000	28.8000	+7.063%	5	335	+39.757%
2026-06-26	27.4000	27.4000	26.6900	26.9000	+7.600%	10	337	+49.628%
2026-06-25	25.5000	25.5000	25.0000	25.0000	-7.063%	3	337	+61.000%
2026-06-24	26.8000	26.9000	26.8000	26.9000	-1.321%	2	336	+49.628%
2026-06-22	29.5500	29.5500	27.0000	27.2600	-4.852%	6	335	+47.652%
2026-06-18	28.1000	28.7300	28.1000	28.6500	-2.218%	16	348	+40.489%
2026-06-17	29.3000	29.3000	29.3000	29.3000	-4.870%	1	348	+37.372%
2026-06-16	30.8000	30.8000	30.8000	30.8000	-1.911%	1	348	+30.682%
2026-06-15	31.4000	31.4000	31.4000	31.4000	+3.665%	4	347	+28.185%
2026-06-12	29.8500	30.2900	29.8500	30.2900	-2.290%	4	343	+32.882%
2026-06-11	29.4900	31.0000	29.4900	31.0000	-1.899%	3	343	+29.839%
2026-06-09	32.0000	32.0400	31.6000	31.6000	-7.331%	9	343	+27.373%
2026-06-08	34.1000	34.1000	34.1000	34.1000	-5.014%	1	338	+18.035%
2026-06-05	36.8000	36.8000	35.9000	35.9000	-5.526%	15	339	+12.117%
2026-06-04	37.7500	38.0500	37.6900	38.0000	0.000%	5	328	+5.921%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-6.611%	2	325	+5.921%
2026-06-02	40.5000	41.0000	40.2000	40.6900	-8.971%	5	332	-1.081%
2026-06-01	40.0000	44.7000	40.0000	44.7000	+17.787%	27	335	-9.955%
2026-05-29	35.7000	38.1000	35.7000	37.9500	+14.307%	11	331	+6.061%
2026-05-28	31.7700	33.4300	31.7700	33.2000	+4.403%	6	332	+21.235%
2026-05-26	31.8000	31.8000	31.8000	31.8000	+1.597%	1	331	+26.572%
2026-05-20	31.1500	31.3000	31.1200	31.3000	+1.590%	32	332	+28.594%
2026-05-19	30.8100	30.8100	30.8100	30.8100	+0.917%	1	333	+30.639%
2026-05-18	30.8000	30.8000	30.5300	30.5300	+1.429%	2	333	+31.838%
2026-05-14	30.1000	30.1000	30.1000	30.1000	+7.117%	40	333	+33.721%
2026-05-13	28.1500	28.1500	27.6700	28.1000	-3.932%	43	333	+43.238%
2026-05-11	29.7300	29.7300	29.2500	29.2500	+0.862%	4	333	+37.607%
2026-05-07	30.1500	30.1500	29.0000	29.0000	+7.407%	11	335	+38.793%
2026-05-06	27.0000	27.0000	27.0000	27.0000	-1.099%	1	336	+49.074%
2026-05-05	27.2000	27.3000	27.2000	27.3000	-2.010%	10	336	+47.436%
2026-05-04	27.8000	27.8600	27.8000	27.8600	+5.411%	2	337	+44.472%
2026-05-01	25.9000	26.4300	25.9000	26.4300	+8.765%	3	338	+52.289%
2026-04-30	24.3000	24.3000	24.3000	24.3000	-2.410%	57	338	+65.638%
2026-04-29	24.9000	24.9000	24.9000	24.9000	-6.109%	1	380	+61.647%
2026-04-28	26.5200	26.5200	26.5200	26.5200	+1.221%	2	380	+51.772%
2026-04-27	26.2000	26.2000	26.2000	26.2000	+5.136%	1	380	+53.626%
2026-04-24	24.9000	24.9200	24.5000	24.9200	+0.891%	7	383	+61.517%
2026-04-23	25.6000	25.6000	24.0000	24.7000	-12.875%	19	381	+62.955%
2026-04-22	27.8400	28.3500	27.6000	28.3500	+3.091%	9	377	+41.975%
2026-04-21	27.5000	28.3000	27.5000	27.5000	+6.178%	15	389	+46.364%
2026-04-20	26.6300	26.6300	25.6000	25.9000	+1.969%	3	389	+55.405%
2026-04-17	26.5000	26.5000	25.4000	25.4000	+1.844%	38	388	+58.465%
2026-04-16	24.5000	25.3000	24.3000	24.9400	+2.718%	75	389	+61.387%
2026-04-15	22.6300	24.6000	22.5900	24.2800	+14.528%	18	332	+65.774%
2026-04-14	21.5000	23.0000	20.7000	21.2000	+3.922%	19	342	+89.858%
2026-04-13	17.5000	20.8000	17.5000	20.4000	+18.605%	240	341	+97.304%
2026-04-10	17.1900	17.5000	17.1900	17.2000	-7.027%	181	346	+134.012%
2026-04-09	19.5000	19.5000	18.4000	18.5000	-13.146%	13	167	+117.568%
2026-04-06	21.3000	21.5700	21.3000	21.3000	-0.094%	30	160	+88.967%
2026-04-02	20.1600	21.3200	20.1600	21.3200	+1.043%	23	155	+88.790%
2026-04-01	21.2000	21.5000	21.0000	21.1000	+8.205%	6	155	+90.758%
2026-03-27	21.0000	21.0000	19.4000	19.5000	-9.302%	21	149	+106.410%
2026-03-25	21.7500	21.7500	21.5000	21.5000	-2.139%	6	134	+87.209%
2026-03-24	22.5000	22.6000	21.9700	21.9700	-10.691%	7	130	+83.204%
2026-03-23	23.8000	24.6000	23.8000	24.6000	+0.737%	3	123	+63.618%
2026-03-20	24.4200	24.4200	24.4200	24.4200	+1.750%	5	126	+64.824%
2026-03-19	24.0000	24.0000	24.0000	24.0000	-0.415%	1	121	+67.708%
2026-03-18	24.1000	24.1000	24.1000	24.1000	-0.207%	2	122	+67.012%
2026-03-13	24.1500	24.1500	24.1500	24.1500	-8.000%	3	124	+66.667%
2026-03-10	26.3000	26.3000	26.2500	26.2500	-3.137%	2	127	+53.333%
2026-03-06	27.1000	27.1000	27.1000	27.1000	+0.370%	1	125	+48.524%
2026-03-05	27.2500	27.2500	27.0000	27.0000	+5.882%	2	126	+49.074%
2026-03-04	25.4500	25.9500	25.4500	25.5000	+6.695%	4	126	+57.843%
2026-03-03	23.9000	23.9000	23.9000	23.9000	-0.417%	1	124	+68.410%
2026-03-02	23.2300	24.0000	23.2300	24.0000	+8.011%	13	125	+67.708%
2026-02-27	22.0000	22.7000	21.7000	22.2200	-4.224%	12	112	+81.143%
2026-02-26	23.0000	23.5400	22.4500	23.2000	+5.120%	26	100	+73.491%
2026-02-25	21.4000	22.1000	21.4000	22.0700	+8.719%	17	69	+82.374%
2026-02-24	20.5000	20.7500	20.3000	20.3000	+7.351%	27	69	+98.276%
2026-02-23	20.0000	20.0000	18.9100	18.9100	-15.956%	10	44	+112.850%
2026-02-20	25.5000	25.5000	20.9000	22.5000	-2.174%	8	36	+78.889%
2026-02-19	23.0000	23.0000	23.0000	23.0000	-1.288%	20	34	+75.000%
2026-02-18	23.5000	23.5000	23.3000	23.3000	+3.556%	4	14	+72.747%
2026-02-17	22.5000	22.5000	22.5000	22.5000	-6.250%	1	10	+78.889%
2026-02-13	23.3000	24.0000	23.3000	24.0000	+5.263%	4	5	+67.708%
2026-02-12	22.2900	23.0000	22.2900	22.8000	0.000%	5	5	+76.535%