Dark

INFQ20270115C15
INFQ Jan 15 2027 15.00 Call (INFQ270115C00015000)
option OPRA

EOD

Oct 1, 2026

1.95-7.143%(-0.15)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0800	1.9500	1.9500	-7.143%	34	5,217	0.000%
2026-09-30	2.2700	2.2700	2.1000	2.1000	-6.667%	17	5,202	-7.143%
2026-09-29	2.3300	2.3300	2.2500	2.2500	-6.250%	246	5,210	-13.333%
2026-09-28	2.7000	2.7200	2.3000	2.4000	-11.111%	59	5,285	-18.750%
2026-09-25	2.6500	2.8900	2.4000	2.7000	+1.887%	105	5,285	-27.778%
2026-09-24	2.5000	2.7900	2.3900	2.6500	+15.217%	323	5,311	-26.415%
2026-09-23	3.0000	3.0000	2.3000	2.3000	-7.631%	40	5,295	-15.217%
2026-09-22	2.4000	2.5400	2.3000	2.4900	-0.400%	40	5,295	-21.687%
2026-09-21	2.4500	2.6500	2.3000	2.5000	+28.866%	84	5,286	-22.000%
2026-09-18	2.2000	2.2500	1.8000	1.9400	-22.400%	63	5,287	+0.515%
2026-09-17	2.2000	2.6000	2.2000	2.5000	+25.000%	97	5,288	-22.000%
2026-09-16	1.9500	2.0000	1.8500	2.0000	+5.263%	42	5,330	-2.500%
2026-09-15	1.9000	2.0500	1.8500	1.9000	-2.062%	68	5,326	+2.632%
2026-09-14	2.0000	2.2000	1.8500	1.9400	-11.416%	88	5,355	+0.515%
2026-09-11	2.0000	2.5500	2.0000	2.1900	+1.860%	67	5,414	-10.959%
2026-09-10	2.2500	2.5800	2.1500	2.1500	-10.417%	47	5,405	-9.302%
2026-09-09	2.6000	2.7000	2.3500	2.4000	-9.434%	109	5,403	-18.750%
2026-09-08	2.7500	3.0300	2.6200	2.6500	+23.832%	392	5,388	-26.415%
2026-09-04	2.0000	2.1600	2.0000	2.1400	+4.390%	26	5,284	-8.879%
2026-09-03	2.1100	2.2700	2.0400	2.0500	-2.381%	83	5,284	-4.878%
2026-09-02	2.1200	2.1500	1.9100	2.1000	-7.489%	88	5,235	-7.143%
2026-09-01	2.1500	2.2700	2.1300	2.2700	-4.622%	57	5,255	-14.097%
2026-08-31	2.2000	2.6000	2.0500	2.3800	-0.833%	232	5,242	-18.067%
2026-08-28	2.9500	3.0000	2.2500	2.4000	-22.581%	290	5,074	-18.750%
2026-08-27	3.3300	3.3300	2.9000	3.1000	+12.727%	56	5,089	-37.097%
2026-08-26	2.8000	2.8000	2.6000	2.7500	-6.143%	46	5,075	-29.091%
2026-08-25	2.6200	3.0000	2.6200	2.9300	+10.566%	67	5,085	-33.447%
2026-08-24	3.5000	3.5000	2.4000	2.6500	-17.188%	178	5,096	-26.415%
2026-08-21	2.5000	3.2000	2.5000	3.2000	+39.130%	1,767	5,147	-39.063%
2026-08-20	2.1000	2.3500	2.0500	2.3000	+2.222%	56	4,908	-15.217%
2026-08-19	2.5500	2.5500	2.1500	2.2500	-13.462%	132	4,892	-13.333%
2026-08-18	2.6300	2.7000	2.5700	2.6000	-10.345%	48	4,832	-25.000%
2026-08-17	2.6900	3.0000	2.5000	2.9000	+8.209%	1,363	4,866	-32.759%
2026-08-14	2.5500	2.8000	2.5000	2.6800	+8.502%	667	4,847	-27.239%
2026-08-13	2.5000	2.9000	2.4000	2.4700	-6.792%	90	4,895	-21.053%
2026-08-12	2.7000	2.7000	2.4000	2.6500	+10.417%	1,148	4,923	-26.415%
2026-08-11	2.4700	2.5000	2.3000	2.4000	-2.834%	116	3,809	-18.750%
2026-08-10	2.5700	2.7700	2.3500	2.4700	-3.137%	59	3,805	-21.053%
2026-08-07	2.4200	2.5500	2.4000	2.5500	+15.909%	81	3,802	-23.529%
2026-08-06	2.0600	2.2300	2.0600	2.2000	-4.348%	11	3,842	-11.364%
2026-08-05	2.2400	2.3000	2.2400	2.3000	-2.954%	2	3,838	-15.217%
2026-08-04	2.5000	2.5000	2.2500	2.3700	+7.727%	81	3,841	-17.722%
2026-08-03	1.7300	2.2500	1.7000	2.2000	+25.714%	126	3,839	-11.364%
2026-07-31	1.7000	1.8000	1.6600	1.7500	-2.778%	37	3,810	+11.429%
2026-07-30	1.5000	1.8000	1.5000	1.8000	+38.462%	207	3,815	+8.333%
2026-07-29	1.5000	1.6000	1.3000	1.3000	-16.129%	159	3,849	+50.000%
2026-07-28	1.4500	1.6500	1.3800	1.5500	-3.125%	160	3,875	+25.806%
2026-07-27	1.8000	1.8500	1.6000	1.6000	+18.519%	86	3,952	+21.875%
2026-07-24	1.6200	1.6200	1.3500	1.3500	-20.588%	65	3,988	+44.444%
2026-07-23	1.9000	1.9500	1.6500	1.7000	-12.821%	85	4,012	+14.706%
2026-07-22	2.0500	2.2000	1.8300	1.9500	+14.706%	297	3,952	0.000%
2026-07-21	1.6000	1.7000	1.5500	1.7000	+15.646%	121	3,723	+14.706%
2026-07-20	1.5000	1.6500	1.3000	1.4700	-5.161%	711	3,651	+32.653%
2026-07-17	1.3500	1.6500	1.3000	1.5500	+6.897%	177	3,711	+25.806%
2026-07-16	1.6000	1.6000	1.3500	1.4500	-17.143%	1,091	3,631	+34.483%
2026-07-15	2.1200	2.2000	1.6000	1.7500	-20.814%	121	3,193	+11.429%
2026-07-14	2.0500	2.2100	1.9900	2.2100	+16.316%	99	3,143	-11.765%
2026-07-13	2.3000	2.3700	1.9000	1.9000	-26.357%	66	3,118	+2.632%
2026-07-10	2.9500	3.0000	2.5000	2.5800	-11.644%	62	3,148	-24.419%
2026-07-09	3.0000	3.0000	2.6000	2.9200	+8.955%	40	3,166	-33.219%
2026-07-08	2.8000	2.9000	2.5000	2.6800	-7.586%	231	3,168	-27.239%
2026-07-07	3.4000	3.4000	2.7500	2.9000	-12.913%	273	3,005	-32.759%
2026-07-06	3.3000	3.6000	3.3000	3.3300	+0.909%	136	2,803	-41.441%
2026-07-02	4.1000	4.6500	3.0000	3.3000	-8.333%	212	2,720	-40.909%
2026-07-01	3.9000	4.0000	3.6000	3.6000	-8.861%	43	2,720	-45.833%
2026-06-30	4.1300	4.1300	3.9000	3.9500	-8.140%	103	2,717	-50.633%
2026-06-29	4.6000	4.6000	3.9000	4.3000	-2.273%	52	2,708	-54.651%
2026-06-26	4.2500	4.4000	4.1400	4.4000	+16.711%	26	2,680	-55.682%
2026-06-25	4.5000	4.5000	3.7200	3.7700	-21.458%	105	2,663	-48.276%
2026-06-24	6.1000	6.1000	4.3500	4.8000	-20.661%	481	2,627	-59.375%
2026-06-23	5.0000	6.4000	5.0000	6.0500	+30.388%	558	2,744	-67.769%
2026-06-22	3.9300	5.1000	3.8500	4.6400	+10.740%	188	2,620	-57.974%
2026-06-18	4.0000	4.3500	3.7300	4.1900	+2.195%	67	2,581	-53.461%
2026-06-17	4.2000	4.5000	4.0000	4.1000	-2.381%	50	2,581	-52.439%
2026-06-16	4.8000	4.8000	4.2000	4.2000	-20.000%	217	2,581	-53.571%
2026-06-15	5.3000	5.7000	5.1000	5.2500	+19.318%	145	2,423	-62.857%
2026-06-12	4.8000	4.9000	4.3500	4.4000	-7.368%	52	2,418	-55.682%
2026-06-11	4.5000	4.9300	4.3000	4.7500	+5.556%	233	2,425	-58.947%
2026-06-10	5.0300	5.0300	4.4000	4.5000	-4.051%	188	2,366	-56.667%
2026-06-09	5.7000	5.7000	4.2000	4.6900	-14.727%	278	2,267	-58.422%
2026-06-08	5.8700	5.8900	5.5000	5.5000	+1.852%	81	2,274	-64.545%
2026-06-05	6.4000	6.6000	5.1000	5.4000	-23.944%	472	2,232	-63.889%
2026-06-04	7.3100	7.8000	7.0000	7.1000	-6.702%	93	2,157	-72.535%
2026-06-03	8.7000	8.7000	7.3000	7.6100	-22.347%	165	2,177	-74.376%
2026-06-02	8.1000	10.0000	8.1000	9.8000	+20.988%	166	2,185	-80.102%
2026-06-01	6.8000	8.4500	6.4900	8.1000	+17.391%	268	2,258	-75.926%
2026-05-29	8.2000	8.2000	6.1000	6.9000	-12.769%	210	2,404	-71.739%
2026-05-28	6.9000	8.1000	6.5000	7.9100	+25.556%	280	2,368	-75.348%
2026-05-27	6.5000	7.0000	5.7000	6.3000	-1.869%	229	2,426	-69.048%
2026-05-26	6.9000	7.0000	5.8000	6.4200	-2.727%	318	2,316	-69.626%
2026-05-22	5.8000	8.2000	5.8000	6.6000	+13.793%	842	2,155	-70.455%
2026-05-21	5.1000	6.5300	5.1000	5.8000	+79.567%	1,042	2,302	-66.379%
2026-05-20	2.9500	3.4000	2.8300	3.2300	+9.492%	43	2,302	-39.628%
2026-05-19	3.1000	3.2000	2.7000	2.9500	-7.813%	186	1,994	-33.898%
2026-05-18	4.3000	4.3000	3.1000	3.2000	-16.883%	256	1,994	-39.063%
2026-05-15	4.3000	4.3000	3.7200	3.8500	-23.762%	181	1,994	-49.351%
2026-05-14	4.8000	5.3000	4.1500	5.0500	+12.222%	144	1,696	-61.386%
2026-05-13	4.7000	4.8000	4.2000	4.5000	-0.881%	383	1,602	-56.667%
2026-05-12	4.4700	4.8000	3.9000	4.5400	+5.581%	103	1,602	-57.048%
2026-05-11	3.7000	4.3000	3.7000	4.3000	+22.857%	34	1,602	-54.651%
2026-05-08	3.8000	3.8000	3.3000	3.5000	-8.616%	33	1,537	-44.286%
2026-05-07	4.3000	4.3000	3.6300	3.8300	-16.739%	176	1,529	-49.086%
2026-05-06	3.9000	4.7000	3.8600	4.6000	+27.424%	187	1,395	-57.609%
2026-05-05	3.5000	3.9000	3.2000	3.6100	-2.432%	269	1,235	-45.983%
2026-05-04	4.0000	4.1500	3.7000	3.7000	+2.778%	37	1,299	-47.297%
2026-05-01	3.5500	4.0000	3.1000	3.6000	+7.463%	44	1,252	-45.833%
2026-04-30	3.2000	3.8000	3.1000	3.3500	-1.471%	54	1,252	-41.791%
2026-04-29	3.5000	3.5000	3.2000	3.4000	-8.108%	23	1,233	-42.647%
2026-04-28	3.8000	3.9000	3.5000	3.7000	-10.843%	45	1,237	-47.297%
2026-04-27	4.1000	4.5000	4.0000	4.1500	+3.750%	65	1,205	-53.012%
2026-04-24	4.3000	4.5000	3.9000	4.0000	-14.894%	38	1,142	-51.250%
2026-04-23	5.7900	5.7900	4.0000	4.7000	-9.615%	68	1,123	-58.511%
2026-04-22	5.1700	6.0000	5.0000	5.2000	-3.704%	139	1,062	-62.500%
2026-04-21	6.0000	6.0000	5.2000	5.4000	-11.475%	23	977	-63.889%
2026-04-20	6.5000	7.0000	5.9000	6.1000	-10.557%	23	957	-68.033%
2026-04-17	6.3000	9.5500	6.1000	6.8200	+10.000%	242	950	-71.408%
2026-04-16	5.3000	6.2000	4.9500	6.2000	+16.761%	206	967	-68.548%
2026-04-15	5.4400	5.4400	4.8000	5.3100	+8.367%	400	959	-63.277%
2026-04-14	4.0400	4.9000	4.0400	4.9000	+27.604%	88	746	-60.204%
2026-04-13	3.7000	4.2000	3.7000	3.8400	+0.787%	28	682	-49.219%
2026-04-10	3.4000	3.8100	3.4000	3.8100	+2.973%	15	669	-48.819%
2026-04-09	3.2000	3.7000	3.2000	3.7000	+23.333%	21	668	-47.297%
2026-04-08	2.7500	3.3000	2.5700	3.0000	+9.489%	23	664	-35.000%
2026-04-06	3.0100	3.0100	2.7400	2.7400	+10.931%	21	655	-28.832%
2026-04-02	2.4700	2.4700	2.4700	2.4700	+17.619%	1	647	-21.053%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+17.318%	2	647	-7.143%
2026-03-30	2.3000	2.3000	1.7900	1.7900	-28.112%	7	647	+8.939%
2026-03-27	2.6000	2.6000	2.2900	2.4900	-10.432%	7	641	-21.687%
2026-03-26	2.9000	2.9000	2.7800	2.7800	-13.125%	4	634	-29.856%
2026-03-25	2.8100	3.2000	2.8100	3.2000	+18.519%	9	630	-39.063%
2026-03-24	2.3700	2.7000	2.3700	2.7000	+12.033%	3	624	-27.778%
2026-03-23	2.3800	2.4100	2.1500	2.4100	+20.500%	9	627	-19.087%
2026-03-20	2.2300	2.2300	2.0000	2.0000	-17.695%	4	625	-2.500%
2026-03-19	2.4000	2.4300	2.2900	2.4300	-10.000%	56	621	-19.753%
2026-03-18	2.8100	2.9000	2.7000	2.7000	-13.738%	11	565	-27.778%
2026-03-17	3.0000	3.1300	2.8000	3.1300	+7.931%	33	555	-37.700%
2026-03-16	3.3300	3.3300	2.9000	2.9000	-0.344%	4	526	-32.759%
2026-03-13	3.3000	3.3000	2.9000	2.9100	-11.280%	7	524	-32.990%
2026-03-12	3.5000	3.7000	3.2800	3.2800	-19.212%	15	521	-40.549%
2026-03-11	4.2600	4.5000	4.0600	4.0600	+0.247%	5	519	-51.970%
2026-03-10	4.5000	4.5000	4.0500	4.0500	+15.714%	4	518	-51.852%
2026-03-09	3.4000	3.5000	3.4000	3.5000	-16.667%	16	516	-44.286%
2026-03-04	4.2700	4.5200	4.2000	4.2000	+1.205%	44	514	-53.571%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+12.162%	1	553	-53.012%
2026-02-27	4.8700	4.9600	3.7000	3.7000	-5.128%	115	552	-47.297%
2026-02-24	3.9000	3.9000	3.8000	3.9000	-9.302%	4	616	-50.000%
2026-02-23	4.4000	5.2500	4.3000	4.3000	-2.273%	6	612	-54.651%
2026-02-20	4.4000	5.2000	4.4000	4.4000	-9.278%	85	607	-55.682%
2026-02-19	5.8100	5.8100	4.8300	4.8500	-16.667%	95	575	-59.794%
2026-02-18	6.3500	6.3500	5.6900	5.8200	-5.057%	131	484	-66.495%
2026-02-17	6.0500	6.7200	6.0500	6.1300	0.000%	16	0	-68.189%

.dark-mode .VnK5cy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VnK5cy{ color: #333333; background-color: white; border: 2px solid #333333; }INFQ20270115C15INFQ Jan 15 2027 15.00 Call (INFQ270115C00015000)option OPRA

INFQ20270115C15
INFQ Jan 15 2027 15.00 Call (INFQ270115C00015000)
option OPRA