Dark

INFQ20270115C25
INFQ Jan 15 2027 25.00 Call (INFQ270115C00025000)
option OPRA

EOD

Sep 30, 2026

0.5800-22.667%(-0.1700)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.6000	0.5500	0.5800	-22.667%	21	10,799	0.000%
2026-09-29	0.7000	0.7600	0.6700	0.7500	0.000%	10	10,808	-22.667%
2026-09-28	0.7500	0.7500	0.7500	0.7500	-11.765%	22	10,808	-22.667%
2026-09-25	0.8500	0.8500	0.8500	0.8500	0.000%	1	10,807	-31.765%
2026-09-24	0.7000	0.8500	0.6700	0.8500	+16.438%	18	10,807	-31.765%
2026-09-23	0.8500	0.8800	0.7300	0.7300	-2.667%	14	10,818	-20.548%
2026-09-22	0.7300	0.7500	0.6500	0.7500	-3.846%	18	10,822	-22.667%
2026-09-21	0.8300	0.8300	0.7600	0.7800	+41.818%	18	10,833	-25.641%
2026-09-18	0.6000	0.6000	0.5500	0.5500	-32.099%	20	10,822	+5.455%
2026-09-17	0.7000	0.8100	0.7000	0.8100	+30.645%	27	10,824	-28.395%
2026-09-16	0.6500	0.6500	0.5900	0.6200	-4.615%	5	10,806	-6.452%
2026-09-15	0.5600	0.6500	0.5600	0.6500	+8.333%	7	10,808	-10.769%
2026-09-14	0.7000	0.7100	0.6000	0.6000	-11.765%	25	10,815	-3.333%
2026-09-11	0.6800	0.6800	0.6800	0.6800	-2.857%	2	10,824	-14.706%
2026-09-10	0.8500	0.8500	0.7000	0.7000	-17.647%	13	10,824	-17.143%
2026-09-09	0.8500	0.8500	0.8000	0.8500	-15.000%	237	10,825	-31.765%
2026-09-08	0.9100	1.2000	0.8900	1.0000	+33.333%	134	10,668	-42.000%
2026-09-04	0.6500	0.7500	0.6500	0.7500	0.000%	3	10,625	-22.667%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+25.000%	9	10,625	-22.667%
2026-09-02	0.7200	0.7200	0.6000	0.6000	-20.000%	57	10,628	-3.333%
2026-09-01	0.7800	0.9000	0.7000	0.7500	-21.053%	12	10,652	-22.667%
2026-08-31	0.8000	0.9500	0.7500	0.9500	+10.465%	24	10,659	-38.947%
2026-08-28	0.8000	0.8600	0.8000	0.8600	-27.119%	11	10,681	-32.558%
2026-08-27	1.1000	1.2500	1.0500	1.1800	+7.273%	47	10,685	-50.847%
2026-08-26	1.0200	1.1000	0.9700	1.1000	-4.348%	28	10,648	-47.273%
2026-08-25	1.1000	1.1500	1.0300	1.1500	+9.524%	31	10,670	-49.565%
2026-08-24	0.9600	1.0500	0.9600	1.0500	-19.231%	23	10,650	-44.762%
2026-08-21	1.1200	1.3000	1.1000	1.3000	+49.425%	120	10,652	-55.385%
2026-08-20	0.6500	0.8700	0.6500	0.8700	+2.353%	170	10,571	-33.333%
2026-08-19	0.8900	1.0000	0.8500	0.8500	-19.048%	60	10,540	-31.765%
2026-08-18	1.0500	1.0500	1.0200	1.0500	-8.696%	29	10,540	-44.762%
2026-08-17	1.1900	1.2000	1.1500	1.1500	+2.679%	20	10,537	-49.565%
2026-08-14	1.0500	1.1500	1.0000	1.1200	+12.000%	175	10,535	-48.214%
2026-08-13	1.1000	1.2600	1.0000	1.0000	-9.910%	91	10,527	-42.000%
2026-08-12	1.1400	1.1500	1.0500	1.1100	+2.778%	15	10,509	-47.748%
2026-08-11	1.1400	1.1400	1.0800	1.0800	-1.818%	3	10,507	-46.296%
2026-08-07	0.9500	1.2500	0.9500	1.1000	+12.245%	34	10,505	-47.273%
2026-08-06	0.9000	1.0400	0.9000	0.9800	-6.667%	26	10,487	-40.816%
2026-08-05	1.1500	1.1500	1.0200	1.0500	0.000%	3	10,477	-44.762%
2026-08-04	1.1800	1.1800	1.0500	1.0500	+5.000%	146	10,477	-44.762%
2026-08-03	0.8000	1.0200	0.8000	1.0000	+25.000%	129	10,439	-42.000%
2026-07-31	0.7800	0.8000	0.7800	0.8000	0.000%	89	10,437	-27.500%
2026-07-30	0.7000	0.8000	0.7000	0.8000	+21.212%	17	10,432	-27.500%
2026-07-29	0.7000	0.7000	0.6400	0.6600	-12.000%	38	10,429	-12.121%
2026-07-28	0.7200	0.7600	0.7200	0.7500	0.000%	28	10,405	-22.667%
2026-07-27	0.8200	0.8200	0.6700	0.7500	+19.048%	80	10,388	-22.667%
2026-07-24	0.8300	0.8300	0.6300	0.6300	-16.000%	87	10,392	-7.937%
2026-07-23	0.9000	0.9000	0.7500	0.7500	-11.765%	17	10,375	-22.667%
2026-07-22	0.8000	1.0500	0.7500	0.8500	+13.333%	35	10,383	-31.765%
2026-07-21	0.7000	0.8000	0.7000	0.7500	+15.385%	36	10,378	-22.667%
2026-07-20	0.6500	0.7500	0.6300	0.6500	-13.333%	22	10,391	-10.769%
2026-07-17	0.7100	0.8000	0.6500	0.7500	+15.385%	91	10,395	-22.667%
2026-07-16	0.7000	0.7300	0.6000	0.6500	-25.287%	241	10,399	-10.769%
2026-07-15	1.1000	1.1000	0.7000	0.8700	-13.000%	87	10,376	-33.333%
2026-07-14	1.0500	1.0500	1.0000	1.0000	-4.762%	9	10,379	-42.000%
2026-07-13	1.2500	1.2600	1.0000	1.0500	-21.642%	147	10,378	-44.762%
2026-07-10	1.6000	1.6000	1.3000	1.3400	-15.723%	39	10,263	-56.716%
2026-07-09	1.6200	1.6200	1.5900	1.5900	+10.417%	2	10,274	-63.522%
2026-07-08	1.7000	1.7000	1.3000	1.4400	-7.097%	65	10,273	-59.722%
2026-07-07	1.5000	1.6200	1.5000	1.5500	-16.216%	103	10,271	-62.581%
2026-07-06	1.7500	2.0000	1.7500	1.8500	0.000%	52	10,233	-68.649%
2026-07-02	2.1500	2.2200	1.8000	1.8500	-11.905%	70	10,238	-68.649%
2026-07-01	2.3200	2.3200	2.1000	2.1000	-6.667%	92	10,238	-72.381%
2026-06-30	2.4000	2.4000	2.2300	2.2500	-10.000%	17	10,237	-74.222%
2026-06-29	2.4500	2.7000	2.3500	2.5000	+2.041%	12	10,243	-76.800%
2026-06-26	2.3000	2.5500	2.3000	2.4500	+13.953%	13	10,244	-76.327%
2026-06-25	2.4000	2.4000	2.1500	2.1500	-20.370%	74	10,242	-73.023%
2026-06-24	3.0000	3.0000	2.6000	2.7000	-24.581%	92	10,243	-78.519%
2026-06-23	2.6000	4.0000	2.6000	3.5800	+27.857%	96	10,262	-83.799%
2026-06-22	2.2100	3.1000	2.2000	2.8000	+25.000%	167	10,259	-79.286%
2026-06-18	2.2000	2.4000	2.1000	2.2400	-10.400%	87	10,218	-74.107%
2026-06-17	2.4500	2.6500	2.4000	2.5000	-1.961%	179	10,218	-76.800%
2026-06-16	2.7000	2.7000	2.5500	2.5500	-20.313%	36	10,218	-77.255%
2026-06-15	2.9000	3.2500	2.9000	3.2000	+12.281%	14	10,193	-81.875%
2026-06-12	2.7500	2.9000	2.6500	2.8500	-3.390%	85	10,193	-79.649%
2026-06-11	2.7500	3.0000	2.7000	2.9500	+7.273%	21	10,248	-80.339%
2026-06-10	2.9500	3.0000	2.7400	2.7500	-1.786%	30	10,245	-78.909%
2026-06-09	3.2000	3.8000	2.5000	2.8000	-26.316%	127	10,254	-79.286%
2026-06-08	3.6500	3.8000	3.5000	3.8000	+15.152%	6	10,275	-84.737%
2026-06-05	4.0000	4.1000	3.2000	3.3000	-31.959%	581	10,272	-82.424%
2026-06-04	5.0200	5.2000	4.6500	4.8500	-3.000%	212	10,410	-88.041%
2026-06-03	6.9000	6.9000	4.8000	5.0000	-25.373%	175	10,414	-88.400%
2026-06-02	6.0500	7.2500	6.0000	6.7000	+22.936%	203	10,421	-91.343%
2026-06-01	4.5000	5.7000	4.3000	5.4500	+21.111%	543	10,489	-89.358%
2026-05-29	5.1000	5.1000	4.1000	4.5000	-13.462%	372	10,391	-87.111%
2026-05-28	4.7000	5.4000	4.5000	5.2000	+25.301%	245	10,363	-88.846%
2026-05-27	4.6000	4.7000	3.5000	4.1500	-1.190%	245	10,322	-86.024%
2026-05-26	4.5000	4.6000	3.8000	4.2000	-2.326%	367	10,411	-86.190%
2026-05-22	4.4000	5.3500	4.1300	4.3000	+17.808%	339	10,286	-86.512%
2026-05-21	3.3000	4.1000	2.9000	3.6500	+106.215%	313	10,107	-84.110%
2026-05-20	1.6000	1.8500	1.4500	1.7700	+12.739%	20	10,107	-67.232%
2026-05-19	1.8500	1.8500	1.4300	1.5700	-12.778%	167	10,186	-63.057%
2026-05-18	2.0500	2.1000	1.6300	1.8000	-12.195%	263	10,186	-67.778%
2026-05-15	2.2800	2.6000	2.0500	2.0500	-30.743%	77	10,186	-71.707%
2026-05-14	2.0100	3.0200	2.0000	2.9600	+13.846%	116	10,094	-80.405%
2026-05-13	2.6000	2.7000	2.4300	2.6000	+4.000%	103	9,990	-77.692%
2026-05-12	2.3600	2.5000	2.2000	2.5000	+4.167%	208	9,990	-76.800%
2026-05-11	2.1500	2.7500	1.9200	2.4000	+17.073%	30	9,990	-75.833%
2026-05-08	2.1200	2.1200	1.7500	2.0500	+7.895%	65	9,983	-71.707%
2026-05-07	2.3000	2.3000	1.9000	1.9000	-26.070%	14	9,944	-69.474%
2026-05-06	2.3000	2.5700	2.3000	2.5700	+30.457%	50	9,933	-77.432%
2026-05-05	2.2000	2.2000	1.7500	1.9700	-3.902%	223	9,888	-70.558%
2026-05-04	1.9000	2.1000	1.9000	2.0500	-2.381%	51	9,728	-71.707%
2026-05-01	1.9500	2.1000	1.7700	2.1000	+5.000%	36	9,716	-72.381%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+12.994%	1	9,716	-71.000%
2026-04-29	1.8500	1.8500	1.7700	1.7700	-12.808%	6	9,716	-67.232%
2026-04-28	1.8500	2.0300	1.7000	2.0300	-0.976%	4	9,717	-71.429%
2026-04-27	2.3500	2.9500	1.9000	2.0500	-21.154%	2,846	9,716	-71.707%
2026-04-24	3.0000	3.0000	2.2000	2.6000	+7.438%	15	8,457	-77.692%
2026-04-23	3.2000	3.3000	1.9000	2.4200	-24.375%	6,322	8,449	-76.033%
2026-04-22	3.3500	3.3500	3.0000	3.2000	0.000%	35	3,311	-81.875%
2026-04-21	3.5000	3.5000	3.2000	3.2000	-15.789%	61	3,287	-81.875%
2026-04-20	5.3000	5.3000	3.8000	3.8000	-11.628%	65	3,287	-84.737%
2026-04-17	3.8000	6.5500	3.7200	4.3000	+32.308%	1,597	3,226	-86.512%
2026-04-16	3.1500	3.5000	3.1500	3.2500	+9.797%	106	2,052	-82.154%
2026-04-15	3.3700	3.3700	2.3100	2.9600	+9.630%	1,796	2,097	-80.405%
2026-04-14	2.5400	2.7500	2.5400	2.7000	+51.685%	13	304	-78.519%
2026-04-10	1.7800	1.7800	1.7800	1.7800	-40.667%	3	293	-67.416%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+87.500%	6	290	-80.667%
2026-04-08	1.1700	1.8000	1.1700	1.6000	+6.667%	3	296	-63.750%
2026-04-06	1.5000	1.5600	1.5000	1.5000	+11.111%	7	296	-61.333%
2026-04-02	1.3500	1.3500	1.3500	1.3500	+36.364%	1	289	-57.037%
2026-03-30	1.1700	1.1700	0.9900	0.9900	-33.557%	10	289	-41.414%
2026-03-27	1.4900	1.4900	1.4900	1.4900	-21.579%	1	297	-61.074%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+5.556%	1	296	-69.474%
2026-03-25	1.2400	1.8000	1.2400	1.8000	+20.000%	6	296	-67.778%
2026-03-24	1.3700	1.5000	1.3700	1.5000	+15.385%	2	291	-61.333%
2026-03-23	1.3200	1.3200	1.3000	1.3000	-0.763%	10	292	-55.385%
2026-03-20	1.5300	1.5300	1.3100	1.3100	-9.655%	4	284	-55.725%
2026-03-19	1.2000	1.4500	1.2000	1.4500	-23.684%	2	283	-60.000%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+16.564%	1	283	-69.474%
2026-03-16	2.1300	2.1300	1.6300	1.6300	-14.660%	6	283	-64.417%
2026-03-13	1.9100	1.9100	1.9100	1.9100	-9.048%	1	281	-69.634%
2026-03-12	2.1800	2.1800	2.1000	2.1000	-22.794%	2	280	-72.381%
2026-03-11	1.4100	2.7200	1.4100	2.7200	+136.522%	15	279	-78.676%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-55.598%	6	264	-49.565%
2026-03-04	3.4200	3.4200	2.5900	2.5900	-1.521%	6	258	-77.606%
2026-02-27	3.6200	3.8100	2.6300	2.6300	-15.434%	115	259	-77.947%
2026-02-25	3.1100	3.1100	3.1100	3.1100	+29.583%	1	323	-81.350%
2026-02-24	2.4000	2.4000	2.4000	2.4000	-22.581%	1	323	-75.833%
2026-02-20	3.3900	3.3900	3.0000	3.1000	-13.649%	32	322	-81.290%
2026-02-19	4.1000	4.1000	3.5900	3.5900	+2.571%	69	290	-83.844%
2026-02-18	4.1800	4.1800	3.5000	3.5000	0.000%	112	230	-83.429%

.dark-mode .D1Hh0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1Hh0r{ color: #333333; background-color: white; border: 2px solid #333333; }INFQ20270115C25INFQ Jan 15 2027 25.00 Call (INFQ270115C00025000)option OPRA

INFQ20270115C25
INFQ Jan 15 2027 25.00 Call (INFQ270115C00025000)
option OPRA