Optionistics

ITGR Stock Prices

Data as of

Last
126.62
Change
+0.06
Open
126.67
Previous
126.56
High
126.72
Low
126.54
Bid
-
Ask
-
Volume
673,099
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
30.2%
Opt Volume
1
Open Int
22,043

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 2026126.67126.72126.54126.62+0.06673,09910.0000.302
Nov 9, 2026126.70126.71126.55126.56+0.00714,8481000.0290.302
Nov 6, 2026126.64126.75126.53126.56-0.19993,299450.0410.303
Nov 5, 2026126.73126.81126.59126.75+0.111,012,953610.3040.304
Nov 4, 2026126.78126.78126.64126.64+0.09730,22920.0000.304
Nov 3, 2026126.60126.71126.55126.55+0.00732,66140.0000.305
Nov 2, 2026126.59126.68126.51126.55-0.04512,691220.0000.307
Oct 30, 2026126.55126.62126.50126.59+0.07571,693220.0000.307
Oct 29, 2026126.60126.66126.50126.52-0.03684,26000.0000.309
Oct 28, 2026126.66126.74126.55126.55-0.191,019,54350.0000.312
Oct 27, 2026126.58126.75126.50126.74+0.22749,994120.0560.314
Oct 26, 2026126.60126.67126.52126.52-0.02827,620260.0510.317
Oct 23, 2026126.56126.66126.53126.54-0.02603,1273080.1480.317
Oct 22, 2026126.77126.78126.56126.56-0.141,492,807240.2570.508
Oct 21, 2026126.73126.83126.70126.70+0.00764,08220.1850.508
Oct 20, 2026126.77126.83126.69126.70-0.05904,7301,0050.0890.508
Oct 19, 2026126.74126.78126.70126.75+0.05478,643150.1110.509
Oct 16, 2026126.74126.79126.63126.70-0.02724,437200.0000.509
Oct 15, 2026126.65126.75126.65126.72+0.11492,909120.0620.509
Oct 14, 2026126.67126.71126.61126.61+0.02680,851150.0000.510
Oct 13, 2026126.64126.67126.58126.59+0.071,703,659530.0000.510
Oct 12, 2026126.65126.74126.52126.52-0.091,042,9771660.0840.510
Oct 9, 2026126.58126.70126.58126.61-0.041,439,778890.1950.511
Oct 8, 2026126.52126.72126.52126.65+0.061,140,1056270.0420.511
Oct 7, 2026126.60126.63126.47126.59+0.12356,5889070.1150.512
Oct 6, 2026126.52126.58126.47126.47+0.02310,1934790.0420.512
Oct 5, 2026126.46126.65126.45126.45+0.00578,5703870.0000.512
Oct 2, 2026126.45126.54126.44126.45+0.00471,483210.0000.512
Oct 1, 2026126.42126.47126.37126.42+0.07410,178150.0300.511
Sep 30, 2026126.35126.44126.35126.35+0.02669,7951560.0000.511
Sep 29, 2026126.38126.41126.28126.33-0.051,548,9031,9200.0000.512
Sep 28, 2026126.28126.38126.23126.38+0.041,527,2572,3470.0000.512
Sep 25, 2026126.26126.35126.21126.34+0.17555,7729510.0000.512
Sep 24, 2026126.30126.43126.16126.17-0.15724,3281,5130.0450.512
Sep 23, 2026126.40126.44126.28126.32-0.01527,9399970.0700.512
Sep 22, 2026126.40126.44126.32126.33-0.05517,9511,0920.0000.512
Sep 21, 2026126.53126.53126.27126.38+0.10661,0674760.0490.512
Sep 18, 2026126.35126.45126.25126.28-0.05820,4647860.0390.512
Sep 17, 2026126.35126.54126.17126.33+0.22715,6997550.0990.512
Sep 16, 2026126.18126.40126.10126.11-0.101,124,0959480.0550.512
Sep 15, 2026126.15126.31126.12126.21+0.08515,9471,8010.0870.513
Sep 14, 2026126.30126.30126.12126.13+0.07708,7601,2160.0770.513
Sep 11, 2026126.29126.29126.04126.06+0.01351,0823,0880.0990.514
Sep 10, 2026126.00126.13125.87126.05+0.19550,0587900.0720.514
Sep 9, 2026126.31126.44125.86125.86-0.341,131,2111170.0820.515
Sep 8, 2026126.30126.45126.20126.20+0.00561,1574440.1040.515
Sep 4, 2026125.84126.80125.84126.50+1.001,610,9913,0610.0860.514
Sep 3, 2026125.39125.60125.37125.50+0.19653,52090.1450.514
Sep 2, 2026125.41125.45125.27125.31-0.08642,05140.0890.514
Sep 1, 2026125.31125.50125.30125.39+0.141,173,27000.0000.514
Aug 31, 2026125.30125.40125.25125.25-0.08674,68900.0000.515
Aug 28, 2026125.45125.45125.23125.33+0.03569,64800.0000.515
Aug 27, 2026125.32125.46125.29125.30+0.11461,01130.0000.515
Aug 26, 2026125.35125.49125.12125.19-0.20456,540130.0360.515
Aug 25, 2026125.15125.49125.15125.39+0.32681,8211,9240.0980.515
Aug 24, 2026125.35125.35124.84125.07-0.13751,4501200.0870.516
Aug 21, 2026125.40125.44125.15125.20-0.01929,358170.0000.517
Aug 20, 2026125.30125.47125.18125.21-0.09964,102120.0000.517
Aug 19, 2026125.29125.39125.05125.30+0.21656,66130.0000.517
Aug 18, 2026125.20125.29125.04125.09+0.01761,32530.0000.517
Aug 17, 2026125.23125.33125.08125.08-0.18429,951500.0810.517
Aug 14, 2026125.15125.44125.14125.26+0.20368,655200.0430.517
Aug 13, 2026125.40125.44125.00125.06-0.021,264,97370.0740.518
Aug 12, 2026125.05125.34125.00125.08+0.04953,8961,0450.0680.518
Aug 11, 2026125.19125.44124.90125.04-0.041,961,2582400.0820.518
Aug 10, 2026125.21125.36125.01125.08-0.19708,56720.0470.519

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.