Dark

INFQ20270115C20
INFQ Jan 15 2027 20.00 Call (INFQ270115C00020000)
option OPRA

EOD

Aug 5, 2026

1.50-6.250%(-0.10)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5800	1.6000	1.4800	1.5000	-6.250%	156	3,834	0.000%
2026-08-04	1.6000	1.6000	1.4900	1.6000	+14.286%	203	3,770	-6.250%
2026-08-03	1.2100	1.4500	1.2100	1.4000	+26.126%	546	3,750	+7.143%
2026-07-31	1.3000	1.3000	1.0600	1.1100	-3.478%	41	3,537	+35.135%
2026-07-30	0.9000	1.1500	0.9000	1.1500	+27.778%	73	3,521	+30.435%
2026-07-29	0.9500	1.0000	0.8500	0.9000	-13.462%	36	3,545	+66.667%
2026-07-28	1.0000	1.0800	0.9000	1.0400	-5.455%	82	3,539	+44.231%
2026-07-27	1.1500	1.1500	0.9800	1.1000	+22.222%	67	3,540	+36.364%
2026-07-24	1.0500	1.1500	0.9000	0.9000	-22.414%	391	3,567	+66.667%
2026-07-23	1.1000	1.1600	1.0500	1.1600	-17.143%	126	3,872	+29.310%
2026-07-22	1.2000	1.4300	1.2000	1.4000	+27.273%	35	3,862	+7.143%
2026-07-21	0.9500	1.1500	0.9500	1.1000	+15.789%	204	3,853	+36.364%
2026-07-20	0.9000	1.0500	0.8500	0.9500	-4.040%	143	3,806	+57.895%
2026-07-17	0.9000	1.0800	0.8700	0.9900	+11.236%	106	3,828	+51.515%
2026-07-16	1.0500	1.1000	0.8900	0.8900	-24.576%	195	3,784	+68.539%
2026-07-15	1.5500	1.5500	1.0800	1.1800	-15.714%	176	3,779	+27.119%
2026-07-14	1.3000	1.4500	1.3000	1.4000	+6.061%	143	3,674	+7.143%
2026-07-13	2.1000	2.1000	1.3000	1.3200	-26.667%	201	3,726	+13.636%
2026-07-10	2.0000	2.0000	1.7500	1.8000	-14.286%	40	3,682	-16.667%
2026-07-09	2.0500	2.4000	2.0400	2.1000	+8.808%	25	3,656	-28.571%
2026-07-08	2.0000	2.1000	1.9000	1.9300	-8.095%	16	3,648	-22.280%
2026-07-07	2.3000	2.3000	2.0000	2.1000	-13.934%	106	3,646	-28.571%
2026-07-06	2.6500	2.8500	2.4400	2.4400	-9.630%	36	3,623	-38.525%
2026-07-02	3.1000	3.4500	2.4000	2.7000	-2.527%	87	3,593	-44.444%
2026-07-01	2.8500	3.0000	2.6000	2.7700	-7.667%	82	3,593	-45.848%
2026-06-30	2.8000	3.2000	2.8000	3.0000	-5.063%	274	3,585	-50.000%
2026-06-29	3.3000	3.3000	2.9000	3.1600	+0.317%	83	3,532	-52.532%
2026-06-26	2.7500	3.3500	2.6500	3.1500	+12.500%	82	3,519	-52.381%
2026-06-25	3.4600	3.4600	2.8000	2.8000	-12.500%	70	3,478	-46.429%
2026-06-24	4.0000	4.0000	3.2000	3.2000	-37.255%	180	3,483	-53.125%
2026-06-23	3.5000	5.1000	3.5000	5.1000	+45.714%	172	3,537	-70.588%
2026-06-22	3.0800	4.0000	2.7500	3.5000	+22.378%	283	3,524	-57.143%
2026-06-18	3.0000	3.0000	2.8000	2.8600	-6.230%	71	3,569	-47.552%
2026-06-17	3.0000	3.5500	3.0000	3.0500	-10.294%	37	3,569	-50.820%
2026-06-16	3.7500	3.7500	3.2000	3.4000	-15.000%	58	3,569	-55.882%
2026-06-15	4.1000	4.2500	3.7000	4.0000	+19.403%	52	3,582	-62.500%
2026-06-12	3.6000	4.0000	3.1000	3.3500	-6.944%	179	3,582	-55.224%
2026-06-11	3.5500	3.6000	3.2000	3.6000	+5.882%	34	3,483	-58.333%
2026-06-10	3.8000	3.8400	3.4000	3.4000	-2.857%	32	3,477	-55.882%
2026-06-09	4.4700	4.4700	3.2600	3.5000	-15.663%	283	3,478	-57.143%
2026-06-08	4.2000	4.5000	4.1400	4.1500	-3.488%	210	3,519	-63.855%
2026-06-05	4.7000	4.8000	3.9000	4.3000	-24.561%	976	3,515	-65.116%
2026-06-04	6.0000	6.3000	5.5000	5.7000	-6.863%	702	3,493	-73.684%
2026-06-03	7.0000	7.0000	5.9000	6.1200	-21.538%	157	3,353	-75.490%
2026-06-02	6.8000	8.3300	6.7000	7.8000	+21.875%	559	3,353	-80.769%
2026-06-01	5.5000	7.0000	5.2000	6.4000	+21.905%	504	3,463	-76.563%
2026-05-29	6.0000	6.4000	5.0000	5.2500	-17.969%	398	3,476	-71.429%
2026-05-28	6.6000	6.7000	5.2000	6.4000	+25.490%	355	3,510	-76.563%
2026-05-27	5.2000	5.5200	4.5000	5.1000	-1.923%	257	3,399	-70.588%
2026-05-26	5.5000	5.5000	4.6500	5.2000	-3.525%	331	3,296	-71.154%
2026-05-22	5.3000	6.5300	5.0000	5.3900	+23.908%	1,793	3,276	-72.171%
2026-05-21	5.8000	5.8000	4.0500	4.3500	+85.106%	1,386	2,977	-65.517%
2026-05-20	2.0500	2.5300	2.0500	2.3500	+6.818%	25	2,977	-36.170%
2026-05-19	2.2500	2.2500	1.9800	2.2000	-9.465%	70	2,763	-31.818%
2026-05-18	2.9000	3.3000	2.3000	2.4300	-17.627%	700	2,763	-38.272%
2026-05-15	2.8500	3.1000	2.7500	2.9500	-22.368%	132	2,763	-49.153%
2026-05-14	3.3000	3.8000	3.3000	3.8000	+11.765%	64	2,560	-60.526%
2026-05-13	3.2800	3.5000	3.2200	3.4000	+6.250%	19	2,559	-55.882%
2026-05-12	3.0800	3.4700	2.9000	3.2000	+6.667%	148	2,559	-53.125%
2026-05-11	2.6500	3.2000	2.5000	3.0000	+12.360%	48	2,559	-50.000%
2026-05-08	2.6000	2.6700	2.3900	2.6700	-2.198%	125	2,444	-43.820%
2026-05-07	3.2000	3.3000	2.6000	2.7300	-19.706%	197	2,499	-45.055%
2026-05-06	3.0000	3.4000	2.8500	3.4000	+30.769%	277	2,442	-55.882%
2026-05-05	2.6500	2.6500	2.3000	2.6000	-7.143%	178	2,226	-42.308%
2026-05-04	2.7600	2.9500	2.7500	2.8000	+6.870%	100	2,263	-46.429%
2026-05-01	2.5200	2.6500	2.2000	2.6200	+9.167%	192	2,187	-42.748%
2026-04-30	2.5000	2.6000	2.4000	2.4000	-2.041%	75	2,187	-37.500%
2026-04-29	2.4500	2.4800	2.3500	2.4500	-3.543%	17	2,162	-38.776%
2026-04-28	2.6000	2.9500	2.5400	2.5400	-12.414%	48	2,147	-40.945%
2026-04-27	3.1000	3.2000	2.7500	2.9000	+1.754%	142	2,141	-48.276%
2026-04-24	3.6200	3.6200	2.8500	2.8500	-8.065%	52	2,051	-47.368%
2026-04-23	4.3000	4.3000	2.8400	3.1000	-26.540%	29	2,038	-51.613%
2026-04-22	3.7000	4.2200	3.7000	4.2200	+8.205%	125	2,032	-64.455%
2026-04-21	4.6000	4.6000	3.9000	3.9000	-21.053%	19	1,977	-61.538%
2026-04-20	5.2600	6.4000	4.5000	4.9400	+5.106%	183	1,972	-69.636%
2026-04-17	4.8000	7.9000	4.5000	4.7000	+4.444%	411	1,909	-68.085%
2026-04-16	4.1500	4.6000	3.5900	4.5000	+12.500%	481	1,847	-66.667%
2026-04-15	3.9000	4.2000	3.6000	4.0000	+8.108%	154	1,726	-62.500%
2026-04-14	3.3000	3.8000	3.1400	3.7000	+29.825%	238	1,725	-59.459%
2026-04-13	3.0000	3.0000	2.8500	2.8500	+1.786%	16	1,653	-47.368%
2026-04-10	2.4500	2.8000	2.3500	2.8000	+18.644%	31	1,653	-46.429%
2026-04-09	2.6000	2.8100	2.2000	2.3600	+4.889%	120	1,640	-36.441%
2026-04-08	1.9700	2.2500	1.9700	2.2500	+33.136%	4	1,561	-33.333%
2026-04-07	1.7000	1.8500	1.6900	1.6900	-15.500%	7	1,559	-11.243%
2026-04-06	2.2000	2.2000	2.0000	2.0000	+23.457%	2	1,559	-25.000%
2026-04-02	1.6500	1.9000	1.6200	1.6200	+1.887%	4	1,557	-7.407%
2026-04-01	1.6700	1.6700	1.5900	1.5900	-5.917%	8	1,557	-5.660%
2026-03-31	1.5500	1.7000	1.5500	1.6900	+25.185%	10	1,557	-11.243%
2026-03-30	1.5800	1.6100	1.3500	1.3500	-25.000%	111	1,558	+11.111%
2026-03-27	1.8700	1.8700	1.7300	1.8000	-17.051%	27	1,497	-16.667%
2026-03-26	2.3200	2.3500	2.0800	2.1700	-9.583%	752	1,497	-30.876%
2026-03-25	2.2500	2.4000	2.2500	2.4000	+26.316%	20	759	-37.500%
2026-03-24	1.7300	1.9500	1.7300	1.9000	+8.571%	51	740	-21.053%
2026-03-23	1.5900	1.8300	1.5900	1.7500	+12.179%	267	730	-14.286%
2026-03-20	1.8500	1.8500	1.5100	1.5600	-25.714%	8	509	-3.846%
2026-03-19	1.9800	2.1000	1.9800	2.1000	+5.000%	2	505	-28.571%
2026-03-18	2.2000	2.2100	2.0000	2.0000	-20.000%	310	505	-25.000%
2026-03-17	2.0500	2.5000	2.0500	2.5000	+8.696%	20	303	-40.000%
2026-03-16	2.4500	2.5200	2.1500	2.3000	+3.604%	73	296	-34.783%
2026-03-13	2.6000	2.6000	2.2000	2.2200	-14.615%	10	267	-32.432%
2026-03-12	2.8000	3.0000	2.6000	2.6000	-20.245%	8	273	-42.308%
2026-03-11	3.2600	3.5500	3.2600	3.2600	+5.161%	4	276	-53.988%
2026-03-10	3.6000	3.6000	3.1000	3.1000	+19.231%	10	275	-51.613%
2026-03-09	2.5000	2.7600	2.5000	2.6000	-5.109%	54	273	-42.308%
2026-03-06	2.7700	2.7700	2.7400	2.7400	-8.667%	3	248	-45.255%
2026-03-05	3.7500	3.7500	2.9400	3.0000	-29.078%	21	245	-50.000%
2026-03-04	4.2300	4.2300	4.2300	4.2300	+38.689%	11	245	-64.539%
2026-03-03	3.0000	3.0500	2.8700	3.0500	-12.857%	16	256	-50.820%
2026-03-02	3.8800	3.8800	3.2500	3.5000	+16.667%	14	245	-57.143%
2026-02-27	4.2000	4.2000	3.0000	3.0000	-25.000%	16	245	-50.000%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+40.351%	6	246	-62.500%
2026-02-24	3.3000	3.3000	2.8500	2.8500	-21.918%	14	241	-47.368%
2026-02-20	4.7000	4.7000	3.6500	3.6500	-9.877%	6	228	-58.904%
2026-02-19	4.5300	4.5400	4.0500	4.0500	-28.319%	10	227	-62.963%
2026-02-17	5.0000	6.3000	5.0000	5.6500	0.000%	8	235	-73.451%

.dark-mode .qb77PG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb77PG{ color: #333333; background-color: white; border: 2px solid #333333; }INFQ20270115C20INFQ Jan 15 2027 20.00 Call (INFQ270115C00020000)option OPRA

INFQ20270115C20
INFQ Jan 15 2027 20.00 Call (INFQ270115C00020000)
option OPRA