Dark

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

EOD

Oct 1, 2026

0.9500-5.000%(-0.0500)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	1.0500	0.9400	0.9500	-5.000%	33	6,188	0.000%
2026-09-30	1.1000	1.1500	1.0000	1.0000	-9.091%	77	6,183	-5.000%
2026-09-29	1.1000	1.2000	1.1000	1.1000	-14.063%	35	6,221	-13.636%
2026-09-28	1.3000	1.4000	1.2800	1.2800	-10.490%	72	6,220	-25.781%
2026-09-25	1.3500	1.5000	1.3000	1.4300	+7.519%	150	6,235	-33.566%
2026-09-24	1.3000	1.4500	1.1500	1.3300	+15.652%	121	6,240	-28.571%
2026-09-23	1.6000	1.7000	1.1500	1.1500	-14.815%	23	6,169	-17.391%
2026-09-22	1.2000	1.4500	1.2000	1.3500	+3.846%	27	6,173	-29.630%
2026-09-21	1.2000	1.4100	1.2000	1.3000	+19.266%	260	6,163	-26.923%
2026-09-18	1.3000	1.3500	0.9800	1.0900	-22.143%	184	6,078	-12.844%
2026-09-17	1.2000	1.4000	1.2000	1.4000	+47.368%	44	6,117	-32.143%
2026-09-16	1.0900	1.0900	0.9500	0.9500	-9.524%	49	6,104	0.000%
2026-09-15	1.0000	1.0500	0.9500	1.0500	-1.869%	55	6,081	-9.524%
2026-09-14	1.0900	1.2500	1.0700	1.0700	-10.833%	136	6,085	-11.215%
2026-09-11	1.2500	1.2900	1.2000	1.2000	+4.348%	30	6,197	-20.833%
2026-09-10	1.3000	1.4000	1.1500	1.1500	-28.125%	64	6,168	-17.391%
2026-09-09	1.3000	1.6000	1.3000	1.6000	+8.844%	43	6,175	-40.625%
2026-09-08	1.5200	1.7400	1.4700	1.4700	+27.826%	376	6,146	-35.374%
2026-09-04	1.2000	1.2500	1.1500	1.1500	-5.738%	54	6,038	-17.391%
2026-09-03	1.2500	1.5000	1.0500	1.2200	+6.087%	191	6,038	-22.131%
2026-09-02	1.2500	1.2500	1.0700	1.1500	-8.000%	52	5,903	-17.391%
2026-09-01	1.3000	1.3000	1.2000	1.2500	-3.846%	44	5,901	-24.000%
2026-08-31	1.3500	1.4000	1.3000	1.3000	-2.985%	62	5,885	-26.923%
2026-08-28	1.6900	1.7100	1.3000	1.3400	-27.568%	179	5,879	-29.104%
2026-08-27	1.8700	1.9400	1.7700	1.8500	+12.805%	122	5,906	-48.649%
2026-08-26	1.7000	1.8800	1.5000	1.6400	-6.286%	51	5,834	-42.073%
2026-08-25	1.6000	1.8000	1.5500	1.7500	+9.375%	759	5,822	-45.714%
2026-08-24	1.7500	1.7500	1.4500	1.6000	-17.949%	64	5,975	-40.625%
2026-08-21	1.3600	1.9900	1.3600	1.9500	+56.000%	1,238	5,993	-51.282%
2026-08-20	1.4000	1.4000	1.1800	1.2500	-12.587%	15	5,159	-24.000%
2026-08-19	1.3800	1.5000	1.3800	1.4300	-10.625%	82	5,161	-33.566%
2026-08-18	1.5500	1.6500	1.4500	1.6000	-8.571%	95	5,102	-40.625%
2026-08-17	1.8000	1.8000	1.7000	1.7500	+6.061%	45	5,075	-45.714%
2026-08-14	1.6000	1.7500	1.5500	1.6500	0.000%	1,088	5,066	-42.424%
2026-08-13	1.3500	1.8700	1.3500	1.6500	-5.714%	353	4,051	-42.424%
2026-08-12	1.7000	1.7500	1.5000	1.7500	+15.132%	68	3,909	-45.714%
2026-08-11	1.5500	1.5500	1.5000	1.5200	-5.000%	21	3,897	-37.500%
2026-08-10	1.8000	1.8000	1.6000	1.6000	-3.030%	36	3,881	-40.625%
2026-08-07	1.4000	1.6500	1.4000	1.6500	+17.021%	71	3,856	-42.424%
2026-08-06	1.2500	1.5000	1.2500	1.4100	-6.000%	19	3,832	-32.624%
2026-08-05	1.5800	1.6000	1.4800	1.5000	-6.250%	156	3,834	-36.667%
2026-08-04	1.6000	1.6000	1.4900	1.6000	+14.286%	203	3,770	-40.625%
2026-08-03	1.2100	1.4500	1.2100	1.4000	+26.126%	546	3,750	-32.143%
2026-07-31	1.3000	1.3000	1.0600	1.1100	-3.478%	41	3,537	-14.414%
2026-07-30	0.9000	1.1500	0.9000	1.1500	+27.778%	73	3,521	-17.391%
2026-07-29	0.9500	1.0000	0.8500	0.9000	-13.462%	36	3,545	+5.556%
2026-07-28	1.0000	1.0800	0.9000	1.0400	-5.455%	82	3,539	-8.654%
2026-07-27	1.1500	1.1500	0.9800	1.1000	+22.222%	67	3,540	-13.636%
2026-07-24	1.0500	1.1500	0.9000	0.9000	-22.414%	391	3,567	+5.556%
2026-07-23	1.1000	1.1600	1.0500	1.1600	-17.143%	126	3,872	-18.103%
2026-07-22	1.2000	1.4300	1.2000	1.4000	+27.273%	35	3,862	-32.143%
2026-07-21	0.9500	1.1500	0.9500	1.1000	+15.789%	204	3,853	-13.636%
2026-07-20	0.9000	1.0500	0.8500	0.9500	-4.040%	143	3,806	0.000%
2026-07-17	0.9000	1.0800	0.8700	0.9900	+11.236%	106	3,828	-4.040%
2026-07-16	1.0500	1.1000	0.8900	0.8900	-24.576%	195	3,784	+6.742%
2026-07-15	1.5500	1.5500	1.0800	1.1800	-15.714%	176	3,779	-19.492%
2026-07-14	1.3000	1.4500	1.3000	1.4000	+6.061%	143	3,674	-32.143%
2026-07-13	2.1000	2.1000	1.3000	1.3200	-26.667%	201	3,726	-28.030%
2026-07-10	2.0000	2.0000	1.7500	1.8000	-14.286%	40	3,682	-47.222%
2026-07-09	2.0500	2.4000	2.0400	2.1000	+8.808%	25	3,656	-54.762%
2026-07-08	2.0000	2.1000	1.9000	1.9300	-8.095%	16	3,648	-50.777%
2026-07-07	2.3000	2.3000	2.0000	2.1000	-13.934%	106	3,646	-54.762%
2026-07-06	2.6500	2.8500	2.4400	2.4400	-9.630%	36	3,623	-61.066%
2026-07-02	3.1000	3.4500	2.4000	2.7000	-2.527%	87	3,593	-64.815%
2026-07-01	2.8500	3.0000	2.6000	2.7700	-7.667%	82	3,593	-65.704%
2026-06-30	2.8000	3.2000	2.8000	3.0000	-5.063%	274	3,585	-68.333%
2026-06-29	3.3000	3.3000	2.9000	3.1600	+0.317%	83	3,532	-69.937%
2026-06-26	2.7500	3.3500	2.6500	3.1500	+12.500%	82	3,519	-69.841%
2026-06-25	3.4600	3.4600	2.8000	2.8000	-12.500%	70	3,478	-66.071%
2026-06-24	4.0000	4.0000	3.2000	3.2000	-37.255%	180	3,483	-70.313%
2026-06-23	3.5000	5.1000	3.5000	5.1000	+45.714%	172	3,537	-81.373%
2026-06-22	3.0800	4.0000	2.7500	3.5000	+22.378%	283	3,524	-72.857%
2026-06-18	3.0000	3.0000	2.8000	2.8600	-6.230%	71	3,569	-66.783%
2026-06-17	3.0000	3.5500	3.0000	3.0500	-10.294%	37	3,569	-68.852%
2026-06-16	3.7500	3.7500	3.2000	3.4000	-15.000%	58	3,569	-72.059%
2026-06-15	4.1000	4.2500	3.7000	4.0000	+19.403%	52	3,582	-76.250%
2026-06-12	3.6000	4.0000	3.1000	3.3500	-6.944%	179	3,582	-71.642%
2026-06-11	3.5500	3.6000	3.2000	3.6000	+5.882%	34	3,483	-73.611%
2026-06-10	3.8000	3.8400	3.4000	3.4000	-2.857%	32	3,477	-72.059%
2026-06-09	4.4700	4.4700	3.2600	3.5000	-15.663%	283	3,478	-72.857%
2026-06-08	4.2000	4.5000	4.1400	4.1500	-3.488%	210	3,519	-77.108%
2026-06-05	4.7000	4.8000	3.9000	4.3000	-24.561%	976	3,515	-77.907%
2026-06-04	6.0000	6.3000	5.5000	5.7000	-6.863%	702	3,493	-83.333%
2026-06-03	7.0000	7.0000	5.9000	6.1200	-21.538%	157	3,353	-84.477%
2026-06-02	6.8000	8.3300	6.7000	7.8000	+21.875%	559	3,353	-87.821%
2026-06-01	5.5000	7.0000	5.2000	6.4000	+21.905%	504	3,463	-85.156%
2026-05-29	6.0000	6.4000	5.0000	5.2500	-17.969%	398	3,476	-81.905%
2026-05-28	6.6000	6.7000	5.2000	6.4000	+25.490%	355	3,510	-85.156%
2026-05-27	5.2000	5.5200	4.5000	5.1000	-1.923%	257	3,399	-81.373%
2026-05-26	5.5000	5.5000	4.6500	5.2000	-3.525%	331	3,296	-81.731%
2026-05-22	5.3000	6.5300	5.0000	5.3900	+23.908%	1,793	3,276	-82.375%
2026-05-21	5.8000	5.8000	4.0500	4.3500	+85.106%	1,386	2,977	-78.161%
2026-05-20	2.0500	2.5300	2.0500	2.3500	+6.818%	25	2,977	-59.574%
2026-05-19	2.2500	2.2500	1.9800	2.2000	-9.465%	70	2,763	-56.818%
2026-05-18	2.9000	3.3000	2.3000	2.4300	-17.627%	700	2,763	-60.905%
2026-05-15	2.8500	3.1000	2.7500	2.9500	-22.368%	132	2,763	-67.797%
2026-05-14	3.3000	3.8000	3.3000	3.8000	+11.765%	64	2,560	-75.000%
2026-05-13	3.2800	3.5000	3.2200	3.4000	+6.250%	19	2,559	-72.059%
2026-05-12	3.0800	3.4700	2.9000	3.2000	+6.667%	148	2,559	-70.313%
2026-05-11	2.6500	3.2000	2.5000	3.0000	+12.360%	48	2,559	-68.333%
2026-05-08	2.6000	2.6700	2.3900	2.6700	-2.198%	125	2,444	-64.419%
2026-05-07	3.2000	3.3000	2.6000	2.7300	-19.706%	197	2,499	-65.201%
2026-05-06	3.0000	3.4000	2.8500	3.4000	+30.769%	277	2,442	-72.059%
2026-05-05	2.6500	2.6500	2.3000	2.6000	-7.143%	178	2,226	-63.462%
2026-05-04	2.7600	2.9500	2.7500	2.8000	+6.870%	100	2,263	-66.071%
2026-05-01	2.5200	2.6500	2.2000	2.6200	+9.167%	192	2,187	-63.740%
2026-04-30	2.5000	2.6000	2.4000	2.4000	-2.041%	75	2,187	-60.417%
2026-04-29	2.4500	2.4800	2.3500	2.4500	-3.543%	17	2,162	-61.224%
2026-04-28	2.6000	2.9500	2.5400	2.5400	-12.414%	48	2,147	-62.598%
2026-04-27	3.1000	3.2000	2.7500	2.9000	+1.754%	142	2,141	-67.241%
2026-04-24	3.6200	3.6200	2.8500	2.8500	-8.065%	52	2,051	-66.667%
2026-04-23	4.3000	4.3000	2.8400	3.1000	-26.540%	29	2,038	-69.355%
2026-04-22	3.7000	4.2200	3.7000	4.2200	+8.205%	125	2,032	-77.488%
2026-04-21	4.6000	4.6000	3.9000	3.9000	-21.053%	19	1,977	-75.641%
2026-04-20	5.2600	6.4000	4.5000	4.9400	+5.106%	183	1,972	-80.769%
2026-04-17	4.8000	7.9000	4.5000	4.7000	+4.444%	411	1,909	-79.787%
2026-04-16	4.1500	4.6000	3.5900	4.5000	+12.500%	481	1,847	-78.889%
2026-04-15	3.9000	4.2000	3.6000	4.0000	+8.108%	154	1,726	-76.250%
2026-04-14	3.3000	3.8000	3.1400	3.7000	+29.825%	238	1,725	-74.324%
2026-04-13	3.0000	3.0000	2.8500	2.8500	+1.786%	16	1,653	-66.667%
2026-04-10	2.4500	2.8000	2.3500	2.8000	+18.644%	31	1,653	-66.071%
2026-04-09	2.6000	2.8100	2.2000	2.3600	+4.889%	120	1,640	-59.746%
2026-04-08	1.9700	2.2500	1.9700	2.2500	+33.136%	4	1,561	-57.778%
2026-04-07	1.7000	1.8500	1.6900	1.6900	-15.500%	7	1,559	-43.787%
2026-04-06	2.2000	2.2000	2.0000	2.0000	+23.457%	2	1,559	-52.500%
2026-04-02	1.6500	1.9000	1.6200	1.6200	+1.887%	4	1,557	-41.358%
2026-04-01	1.6700	1.6700	1.5900	1.5900	-5.917%	8	1,557	-40.252%
2026-03-31	1.5500	1.7000	1.5500	1.6900	+25.185%	10	1,557	-43.787%
2026-03-30	1.5800	1.6100	1.3500	1.3500	-25.000%	111	1,558	-29.630%
2026-03-27	1.8700	1.8700	1.7300	1.8000	-17.051%	27	1,497	-47.222%
2026-03-26	2.3200	2.3500	2.0800	2.1700	-9.583%	752	1,497	-56.221%
2026-03-25	2.2500	2.4000	2.2500	2.4000	+26.316%	20	759	-60.417%
2026-03-24	1.7300	1.9500	1.7300	1.9000	+8.571%	51	740	-50.000%
2026-03-23	1.5900	1.8300	1.5900	1.7500	+12.179%	267	730	-45.714%
2026-03-20	1.8500	1.8500	1.5100	1.5600	-25.714%	8	509	-39.103%
2026-03-19	1.9800	2.1000	1.9800	2.1000	+5.000%	2	505	-54.762%
2026-03-18	2.2000	2.2100	2.0000	2.0000	-20.000%	310	505	-52.500%
2026-03-17	2.0500	2.5000	2.0500	2.5000	+8.696%	20	303	-62.000%
2026-03-16	2.4500	2.5200	2.1500	2.3000	+3.604%	73	296	-58.696%
2026-03-13	2.6000	2.6000	2.2000	2.2200	-14.615%	10	267	-57.207%
2026-03-12	2.8000	3.0000	2.6000	2.6000	-20.245%	8	273	-63.462%
2026-03-11	3.2600	3.5500	3.2600	3.2600	+5.161%	4	276	-70.859%
2026-03-10	3.6000	3.6000	3.1000	3.1000	+19.231%	10	275	-69.355%
2026-03-09	2.5000	2.7600	2.5000	2.6000	-5.109%	54	273	-63.462%
2026-03-06	2.7700	2.7700	2.7400	2.7400	-8.667%	3	248	-65.328%
2026-03-05	3.7500	3.7500	2.9400	3.0000	-29.078%	21	245	-68.333%
2026-03-04	4.2300	4.2300	4.2300	4.2300	+38.689%	11	245	-77.541%
2026-03-03	3.0000	3.0500	2.8700	3.0500	-12.857%	16	256	-68.852%
2026-03-02	3.8800	3.8800	3.2500	3.5000	+16.667%	14	245	-72.857%
2026-02-27	4.2000	4.2000	3.0000	3.0000	-25.000%	16	245	-68.333%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+40.351%	6	246	-76.250%
2026-02-24	3.3000	3.3000	2.8500	2.8500	-21.918%	14	241	-66.667%
2026-02-20	4.7000	4.7000	3.6500	3.6500	-9.877%	6	228	-73.973%
2026-02-19	4.5300	4.5400	4.0500	4.0500	-28.319%	10	227	-76.543%
2026-02-17	5.0000	6.3000	5.0000	5.6500	0.000%	8	235	-83.186%

.dark-mode .NBctZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBctZ6{ 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