Dark

INFQ20270115C10
INFQ Jan 15 2027 10.00 Call (INFQ270115C00010000)
option OPRA

EOD

Oct 1, 2026

4.35-3.333%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,529	0.000%
2026-09-30	4.6000	4.6000	4.5000	4.5000	-7.025%	3	1,528	-3.333%
2026-09-29	4.9100	4.9100	4.8400	4.8400	-5.098%	50	1,526	-10.124%
2026-09-28	5.3000	5.3000	5.1000	5.1000	-7.273%	14	1,549	-14.706%
2026-09-25	5.0000	5.5900	5.0000	5.5000	+1.852%	4	1,562	-20.909%
2026-09-24	5.2000	5.4000	4.9800	5.4000	+12.971%	21	1,563	-19.444%
2026-09-22	4.8600	4.8600	4.7800	4.7800	-1.443%	2	1,572	-8.996%
2026-09-21	5.1000	5.1000	4.8500	4.8500	+15.476%	78	1,572	-10.309%
2026-09-18	4.6000	4.6000	3.9800	4.2000	-13.402%	4	1,573	+3.571%
2026-09-17	4.6100	4.9000	4.6100	4.8500	+25.974%	67	1,570	-10.309%
2026-09-16	3.9000	3.9000	3.8500	3.8500	-1.282%	7	1,633	+12.987%
2026-09-15	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,636	+11.538%
2026-09-14	3.9800	4.2500	3.9800	4.0000	-8.257%	11	1,641	+8.750%
2026-09-11	4.1100	4.5000	4.1100	4.3600	-3.965%	134	1,632	-0.229%
2026-09-10	4.5400	4.5400	4.5400	4.5400	-6.198%	10	1,639	-4.185%
2026-09-09	4.7000	5.0500	4.7000	4.8400	-3.200%	46	1,649	-10.124%
2026-09-08	4.9000	5.4000	4.9000	5.0000	+18.765%	93	1,623	-13.000%
2026-09-04	4.4500	4.4500	4.1000	4.2100	+5.250%	7	1,628	+3.325%
2026-09-03	4.1000	4.1000	4.0000	4.0000	+2.564%	11	1,628	+8.750%
2026-09-02	3.9000	3.9300	3.8000	3.9000	-2.985%	78	1,634	+11.538%
2026-09-01	4.2800	4.2800	4.0200	4.0200	-9.663%	15	1,688	+8.209%
2026-08-31	4.0000	4.4500	4.0000	4.4500	+3.488%	15	1,689	-2.247%
2026-08-28	5.0000	5.0000	4.3000	4.3000	-21.533%	19	1,702	+1.163%
2026-08-27	5.5000	5.6300	5.2000	5.4800	+14.885%	15	1,691	-20.620%
2026-08-26	4.8000	4.8000	4.7000	4.7700	-8.269%	10	1,697	-8.805%
2026-08-25	4.7000	5.2000	4.7000	5.2000	+13.043%	10	1,692	-16.346%
2026-08-24	4.7000	4.7000	4.6000	4.6000	-14.815%	11	1,687	-5.435%
2026-08-21	4.8300	5.4000	4.8000	5.4000	+33.995%	545	1,677	-19.444%
2026-08-20	3.9000	4.0300	3.7000	4.0300	-5.176%	67	1,210	+7.940%
2026-08-19	3.8500	4.2500	3.8500	4.2500	-6.798%	20	1,247	+2.353%
2026-08-18	4.3000	4.5600	4.1000	4.5600	-8.800%	63	1,262	-4.605%
2026-08-17	4.5500	5.0500	4.5500	5.0000	+7.296%	82	1,224	-13.000%
2026-08-14	4.5000	4.6600	4.4500	4.6600	+7.373%	16	1,164	-6.652%
2026-08-13	4.5000	4.8000	4.2000	4.3400	-2.032%	58	1,179	+0.230%
2026-08-12	4.1000	4.4300	4.1000	4.4300	+9.383%	85	1,217	-1.806%
2026-08-11	4.0000	4.0500	3.8000	4.0500	-3.341%	30	1,220	+7.407%
2026-08-10	4.3000	4.3200	4.1900	4.1900	+4.750%	19	1,194	+3.819%
2026-08-07	3.7000	4.0000	3.7000	4.0000	+11.111%	3	1,202	+8.750%
2026-08-06	3.4300	3.8000	3.4300	3.6000	-2.703%	21	1,202	+20.833%
2026-08-05	3.8000	3.8000	3.7000	3.7000	-5.128%	208	1,195	+17.568%
2026-08-04	3.8000	4.0100	3.7000	3.9000	+11.429%	63	1,200	+11.538%
2026-08-03	3.1000	3.6000	3.0000	3.5000	+12.903%	45	1,245	+24.286%
2026-07-31	3.0000	3.1000	2.8600	3.1000	+12.727%	34	1,264	+40.323%
2026-07-30	2.5500	2.8000	2.5500	2.7500	+21.681%	245	1,271	+58.182%
2026-07-29	2.6500	2.6500	2.2600	2.2600	-14.717%	20	1,208	+92.478%
2026-07-28	2.4000	2.7000	2.4000	2.6500	-7.666%	22	1,190	+64.151%
2026-07-27	3.0700	3.0700	2.5700	2.8700	+19.583%	49	1,191	+51.568%
2026-07-24	2.7500	2.7500	2.3000	2.4000	-15.789%	95	1,169	+81.250%
2026-07-23	3.1000	3.1000	2.8500	2.8500	-10.938%	110	1,195	+52.632%
2026-07-22	3.2000	3.6000	3.0000	3.2000	+10.345%	177	1,298	+35.938%
2026-07-21	2.6200	2.9500	2.4000	2.9000	+12.840%	329	1,160	+50.000%
2026-07-20	2.6000	2.7300	2.2500	2.5700	+2.800%	102	1,111	+69.261%
2026-07-17	2.4000	2.7400	2.3100	2.5000	-1.961%	55	1,082	+74.000%
2026-07-16	2.7000	2.7000	2.3500	2.5500	-15.000%	252	1,058	+70.588%
2026-07-15	3.3000	3.3000	2.9000	3.0000	-4.762%	53	828	+45.000%
2026-07-14	3.4100	3.9000	3.1500	3.1500	-1.563%	21	778	+38.095%
2026-07-13	3.6800	3.9000	3.2000	3.2000	-17.949%	138	766	+35.938%
2026-07-10	4.2000	4.2000	3.8000	3.9000	-11.964%	17	725	+11.538%
2026-07-09	4.5000	4.5000	4.4300	4.4300	+5.476%	20	730	-1.806%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-2.326%	1	717	+3.571%
2026-07-07	4.7000	4.7000	4.3000	4.3000	-18.868%	44	718	+1.163%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+6.000%	5	684	-17.925%
2026-07-02	5.4000	5.5500	4.8000	5.0000	-13.793%	47	716	-13.000%
2026-07-01	5.8000	5.8000	5.8000	5.8000	+0.870%	5	716	-25.000%
2026-06-30	6.0000	6.0000	5.7500	5.7500	-2.542%	8	711	-24.348%
2026-06-29	6.2500	6.2500	5.9000	5.9000	-5.901%	3	713	-26.271%
2026-06-26	5.5200	6.2700	5.5200	6.2700	+11.964%	3	710	-30.622%
2026-06-25	6.3000	6.3000	5.5400	5.6000	-11.111%	13	711	-22.321%
2026-06-24	8.3000	8.3000	6.3000	6.3000	-20.253%	7	710	-30.952%
2026-06-23	7.8000	8.3400	7.8000	7.9000	+12.857%	75	707	-44.937%
2026-06-22	5.5600	7.2500	5.5600	7.0000	+22.592%	51	659	-37.857%
2026-06-18	5.4000	5.8000	5.4000	5.7100	-11.883%	30	645	-23.818%
2026-06-17	6.0300	6.4800	6.0300	6.4800	-0.308%	13	645	-32.870%
2026-06-16	6.6000	6.6000	6.2000	6.5000	-12.162%	7	645	-33.077%
2026-06-15	6.6000	7.4000	6.6000	7.4000	+14.907%	15	638	-41.216%
2026-06-12	6.5000	7.0000	6.3500	6.4400	+1.417%	4	643	-32.453%
2026-06-11	6.4900	6.4900	6.3500	6.3500	-10.184%	2	639	-31.496%
2026-06-10	7.0800	7.0800	7.0700	7.0700	+13.120%	11	639	-38.472%
2026-06-09	7.5000	7.6000	6.0000	6.2500	-18.407%	57	628	-30.400%
2026-06-08	7.7800	7.8000	7.5000	7.6600	+8.652%	28	679	-43.211%
2026-06-05	8.2000	8.2000	7.0500	7.0500	-25.554%	124	654	-38.298%
2026-06-04	9.3500	10.0800	9.1000	9.4700	-5.300%	49	667	-54.065%
2026-06-03	11.0000	11.0000	9.2000	10.0000	-20.572%	12	694	-56.500%
2026-06-02	11.0000	12.5900	11.0000	12.5900	+20.709%	83	694	-65.449%
2026-06-01	8.7000	10.7000	8.5000	10.4300	+22.706%	42	679	-58.293%
2026-05-29	9.6000	9.6000	8.4500	8.5000	-17.073%	34	663	-48.824%
2026-05-28	8.6000	10.4000	8.4500	10.2500	+31.410%	35	648	-57.561%
2026-05-27	8.4000	8.8900	7.8000	7.8000	-9.513%	43	655	-44.231%
2026-05-26	8.3000	8.7500	7.7300	8.6200	+1.412%	77	645	-49.536%
2026-05-22	8.9000	10.3000	8.5000	8.5000	+8.974%	174	599	-48.824%
2026-05-21	7.7200	8.6000	6.4000	7.8000	+69.565%	220	592	-44.231%
2026-05-20	3.9000	4.9000	3.9000	4.6000	+2.222%	23	592	-5.435%
2026-05-19	4.4000	5.0000	4.1000	4.5000	-4.255%	43	645	-3.333%
2026-05-18	5.6000	5.6000	4.4000	4.7000	-15.619%	102	645	-7.447%
2026-05-15	5.8800	5.8800	5.5000	5.5700	-20.429%	78	645	-21.903%
2026-05-14	5.9000	7.0000	5.9000	7.0000	+10.236%	12	670	-37.857%
2026-05-13	6.3000	6.4000	6.3000	6.3500	+7.627%	11	678	-31.496%
2026-05-12	6.0500	6.0500	5.9000	5.9000	-4.065%	5	678	-26.271%
2026-05-11	5.4000	6.1500	5.3700	6.1500	+18.269%	82	678	-29.268%
2026-05-08	5.4500	5.5000	5.0000	5.2000	+0.386%	13	688	-16.346%
2026-05-07	6.1500	6.1500	5.1600	5.1800	-20.308%	27	675	-16.023%
2026-05-06	5.5700	6.5000	5.5700	6.5000	+27.451%	9	650	-33.077%
2026-05-05	4.8000	5.2000	4.8000	5.1000	+13.333%	32	645	-14.706%
2026-05-01	4.6800	4.8000	4.5000	4.5000	-6.250%	29	610	-3.333%
2026-04-30	4.8000	5.4000	4.8000	4.8000	-2.041%	58	610	-9.375%
2026-04-29	5.5000	5.5000	4.9000	4.9000	-12.500%	22	555	-11.224%
2026-04-28	5.5000	5.6000	5.5000	5.6000	-3.448%	33	533	-22.321%
2026-04-27	6.0000	6.0000	5.7000	5.8000	+1.754%	6	508	-25.000%
2026-04-24	6.5000	6.5000	5.7000	5.7000	-6.710%	17	508	-23.684%
2026-04-23	7.3000	7.3000	5.8000	6.1100	-16.871%	34	491	-28.805%
2026-04-22	7.5000	7.5000	6.9800	7.3500	+2.083%	38	465	-40.816%
2026-04-21	7.8000	7.8000	7.2000	7.2000	-10.000%	38	409	-39.583%
2026-04-20	9.0000	10.2000	7.9000	8.0000	-27.273%	65	409	-45.625%
2026-04-17	8.3000	12.2000	8.2500	11.0000	+42.857%	102	368	-60.455%
2026-04-16	8.0000	8.0000	6.8300	7.7000	+6.944%	28	401	-43.506%
2026-04-15	7.0600	7.2000	7.0000	7.2000	+10.769%	16	373	-39.583%
2026-04-14	6.3000	6.5000	6.2200	6.5000	+17.967%	18	377	-33.077%
2026-04-13	5.2000	5.7000	5.2000	5.5100	+0.182%	68	361	-21.053%
2026-04-10	5.5000	5.5000	5.0000	5.5000	+15.063%	3	297	-20.909%
2026-04-09	5.6500	5.6500	4.7800	4.7800	+8.145%	36	296	-8.996%
2026-04-08	4.4200	4.4200	4.4200	4.4200	+14.805%	1	270	-1.584%
2026-04-07	3.6800	3.8500	3.6800	3.8500	+9.375%	6	271	+12.987%
2026-03-31	3.3000	3.5200	3.1000	3.5200	+26.165%	11	275	+23.580%
2026-03-30	2.9000	3.0700	2.7900	2.7900	-14.154%	19	264	+55.914%
2026-03-27	3.5800	3.5800	3.2500	3.2500	-22.619%	5	266	+33.846%
2026-03-26	4.2000	4.2000	4.2000	4.2000	+6.329%	1	265	+3.571%
2026-03-24	3.9500	3.9500	3.9000	3.9500	+22.671%	8	266	+10.127%
2026-03-23	3.5000	3.5000	3.0500	3.2200	+4.207%	7	258	+35.093%
2026-03-20	2.7500	3.0900	2.7500	3.0900	-11.207%	2	259	+40.777%
2026-03-19	3.4800	3.4800	3.4800	3.4800	0.000%	2	258	+25.000%
2026-03-18	3.8500	3.9000	3.4800	3.4800	-14.706%	33	256	+25.000%
2026-03-17	4.4000	4.5000	4.0000	4.0800	-1.687%	22	254	+6.618%
2026-03-16	4.1500	4.1500	4.1500	4.1500	+10.080%	4	252	+4.819%
2026-03-13	4.6000	4.6000	3.7700	3.7700	-16.222%	11	248	+15.385%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-12.109%	16	249	-3.333%
2026-03-11	5.2000	5.2400	5.1200	5.1200	-14.667%	19	234	-15.039%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+23.711%	2	243	-27.500%
2026-03-09	4.8200	4.8500	4.7100	4.8500	-0.615%	4	241	-10.309%
2026-03-06	5.9000	5.9000	4.8800	4.8800	+4.946%	8	239	-10.861%
2026-03-05	5.2000	5.2000	4.6500	4.6500	-14.207%	22	231	-6.452%
2026-03-02	5.8000	5.8000	5.4200	5.4200	+17.826%	3	229	-19.742%
2026-02-27	5.8000	5.8000	4.6000	4.6000	-32.650%	5	226	-5.435%
2026-02-26	6.9000	6.9000	6.8300	6.8300	+21.964%	13	223	-36.310%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+5.660%	1	211	-22.321%
2026-02-24	5.2000	5.3000	5.2000	5.3000	-2.574%	3	211	-17.925%
2026-02-23	6.1900	6.3700	5.1800	5.4400	-26.486%	56	208	-20.037%
2026-02-19	7.5000	7.5000	6.4000	7.4000	0.000%	10	158	-41.216%
2026-02-18	7.4000	7.4000	7.4000	7.4000	-10.736%	10	158	-41.216%
2026-02-17	7.3800	9.2000	7.3800	8.2900	0.000%	27	0	-47.527%

.dark-mode .Yzln3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yzln3f{ color: #333333; background-color: white; border: 2px solid #333333; }INFQ20270115C10INFQ Jan 15 2027 10.00 Call (INFQ270115C00010000)option OPRA

INFQ20270115C10
INFQ Jan 15 2027 10.00 Call (INFQ270115C00010000)
option OPRA