Dark

INFQ20270115C40
INFQ Jan 15 2027 40.00 Call (INFQ270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.1000-33.333%(-0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1300	0.1000	0.1000	-33.333%	13	7,591	0.000%
2026-09-30	0.1500	0.1500	0.1500	0.1500	-40.000%	1	7,596	-33.333%
2026-09-29	0.2300	0.2500	0.2300	0.2500	0.000%	2	7,597	-60.000%
2026-09-28	0.2000	0.2500	0.1800	0.2500	0.000%	28	7,597	-60.000%
2026-09-25	0.1800	0.2500	0.1800	0.2500	0.000%	27	7,595	-60.000%
2026-09-23	0.2000	0.2500	0.2000	0.2500	0.000%	4	7,596	-60.000%
2026-09-22	0.2500	0.2500	0.2500	0.2500	-28.571%	20	7,597	-60.000%
2026-09-21	0.2500	0.3500	0.2500	0.3500	+52.174%	8	7,597	-71.429%
2026-09-18	0.2000	0.2300	0.1500	0.2300	+15.000%	38	7,593	-56.522%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-20.000%	110	7,593	-50.000%
2026-09-14	0.2700	0.2700	0.1500	0.2500	0.000%	56	7,703	-60.000%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-16.667%	1	7,703	-60.000%
2026-09-10	0.2500	0.3000	0.2500	0.3000	0.000%	2	7,703	-66.667%
2026-09-09	0.3500	0.3500	0.2500	0.3000	-14.286%	116	7,704	-66.667%
2026-09-08	0.2500	0.3500	0.2500	0.3500	+40.000%	81	7,719	-71.429%
2026-09-04	0.2500	0.3000	0.2500	0.2500	0.000%	18	7,757	-60.000%
2026-09-03	0.2600	0.2600	0.2300	0.2500	-7.407%	40	7,757	-60.000%
2026-09-02	0.1000	0.2700	0.1000	0.2700	-15.625%	3	7,756	-62.963%
2026-09-01	0.3000	0.4500	0.2500	0.3200	+6.667%	8	7,755	-68.750%
2026-08-31	0.2500	0.3000	0.2000	0.3000	-25.000%	17	7,757	-66.667%
2026-08-28	0.3100	0.4000	0.2500	0.4000	-6.977%	364	7,755	-75.000%
2026-08-27	0.4300	0.4500	0.4000	0.4300	+13.158%	31	7,752	-76.744%
2026-08-26	0.4000	0.4000	0.3800	0.3800	-15.556%	7	7,742	-73.684%
2026-08-25	0.3500	0.4500	0.3500	0.4500	+28.571%	5	7,735	-77.778%
2026-08-24	0.5000	0.5000	0.3500	0.3500	-30.000%	115	7,734	-71.429%
2026-08-21	0.5200	0.5500	0.4500	0.5000	+47.059%	20	7,793	-80.000%
2026-08-20	0.3500	0.3500	0.3000	0.3400	-2.857%	125	7,782	-70.588%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-12.500%	1	7,763	-71.429%
2026-08-18	0.4000	0.4000	0.2500	0.4000	-11.111%	17	7,762	-75.000%
2026-08-17	0.5300	0.5300	0.4500	0.4500	0.000%	3	7,765	-77.778%
2026-08-14	0.5200	0.5200	0.4000	0.4500	+12.500%	1,471	7,764	-77.778%
2026-08-13	0.5000	0.5900	0.4000	0.4000	-20.000%	11	6,378	-75.000%
2026-08-12	0.5000	0.5000	0.4400	0.5000	0.000%	15	6,375	-80.000%
2026-08-11	0.7000	0.7000	0.4500	0.5000	0.000%	15	6,372	-80.000%
2026-08-10	0.5000	0.5000	0.5000	0.5000	+25.000%	1	6,362	-80.000%
2026-08-07	0.4500	0.5500	0.4000	0.4000	-11.111%	10	6,363	-75.000%
2026-08-06	0.4500	0.4500	0.4500	0.4500	+7.143%	9	6,362	-77.778%
2026-08-05	0.5500	0.5500	0.4200	0.4200	-16.000%	3	6,363	-76.190%
2026-08-04	0.5000	0.5200	0.4500	0.5000	+11.111%	101	6,363	-80.000%
2026-08-03	0.4000	0.4500	0.4000	0.4500	+40.625%	265	6,381	-77.778%
2026-07-31	0.3200	0.3200	0.3200	0.3200	+6.667%	3	6,235	-68.750%
2026-07-30	0.3500	0.3500	0.3000	0.3000	+11.111%	6	6,235	-66.667%
2026-07-29	0.4500	0.4500	0.2700	0.2700	-10.000%	5	6,230	-62.963%
2026-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	58	6,226	-66.667%
2026-07-27	0.3500	0.3500	0.3000	0.3000	0.000%	6	6,223	-66.667%
2026-07-24	0.3500	0.3500	0.3000	0.3000	-21.053%	36	6,221	-66.667%
2026-07-23	0.4000	0.4000	0.3500	0.3800	-5.000%	12	6,231	-73.684%
2026-07-22	0.4500	0.4900	0.3500	0.4000	+17.647%	51	6,236	-75.000%
2026-07-21	0.5000	0.5000	0.2500	0.3400	+17.241%	22	6,232	-70.588%
2026-07-20	0.3500	0.3500	0.2900	0.2900	-21.622%	5	6,238	-65.517%
2026-07-17	0.4000	0.4000	0.3000	0.3700	+23.333%	18	6,235	-72.973%
2026-07-16	0.3000	0.4000	0.3000	0.3000	-28.571%	7	6,247	-66.667%
2026-07-15	0.6000	0.6000	0.3800	0.4200	-14.286%	29	6,244	-76.190%
2026-07-14	0.5500	0.5800	0.4900	0.4900	-10.909%	15	6,249	-79.592%
2026-07-13	0.7000	0.8000	0.4500	0.5500	-35.294%	224	6,256	-81.818%
2026-07-10	0.7500	0.8500	0.6500	0.8500	0.000%	33	6,196	-88.235%
2026-07-09	1.1500	1.1500	0.8200	0.8500	+10.390%	17	6,196	-88.235%
2026-07-08	0.9500	0.9500	0.7500	0.7700	-9.412%	17	6,192	-87.013%
2026-07-07	0.8900	0.8900	0.8000	0.8500	-12.371%	106	6,194	-88.235%
2026-07-06	0.9000	0.9700	0.9000	0.9700	-5.825%	15	6,143	-89.691%
2026-07-02	1.2000	1.4500	0.9500	1.0300	-14.167%	456	5,994	-90.291%
2026-07-01	1.2500	1.3000	1.2000	1.2000	-7.692%	30	5,994	-91.667%
2026-06-30	1.3400	1.3400	1.2000	1.3000	-1.515%	5	5,968	-92.308%
2026-06-29	1.4000	1.4000	1.3000	1.3200	-5.714%	79	5,970	-92.424%
2026-06-26	1.3000	1.5300	1.3000	1.4000	+10.236%	112	5,964	-92.857%
2026-06-25	1.3500	1.5000	1.2500	1.2700	-23.030%	24	5,954	-92.126%
2026-06-24	1.8000	1.8000	1.4500	1.6500	-17.500%	36	5,950	-93.939%
2026-06-23	1.3500	2.4500	1.3500	2.0000	+33.333%	132	5,937	-95.000%
2026-06-22	1.3000	1.8000	1.2500	1.5000	+16.279%	146	5,917	-93.333%
2026-06-18	1.2500	1.3000	0.8000	1.2900	-4.444%	25	5,911	-92.248%
2026-06-17	1.3500	1.6300	1.3000	1.3500	-15.625%	54	5,911	-92.593%
2026-06-16	1.7000	1.7000	1.3000	1.6000	-11.111%	162	5,911	-93.750%
2026-06-15	1.9500	1.9500	1.7500	1.8000	+20.000%	43	5,904	-94.444%
2026-06-12	1.6100	1.7000	1.5000	1.5000	-6.250%	15	5,898	-93.333%
2026-06-11	1.6500	1.6500	1.4900	1.6000	-5.882%	4	5,888	-93.750%
2026-06-10	1.8000	1.9500	1.7000	1.7000	+1.190%	6	5,890	-94.118%
2026-06-09	2.0000	2.0000	1.4500	1.6800	-20.000%	410	5,891	-94.048%
2026-06-08	2.1000	2.3000	2.1000	2.1000	0.000%	79	6,069	-95.238%
2026-06-05	2.8000	2.8000	1.9500	2.1000	-30.000%	210	6,052	-95.238%
2026-06-04	3.3000	3.4000	2.8000	3.0000	-11.504%	228	6,133	-96.667%
2026-06-03	3.9900	4.0000	3.2600	3.3900	-24.667%	176	6,085	-97.050%
2026-06-02	3.7000	4.8000	3.7000	4.5000	+32.743%	204	6,092	-97.778%
2026-06-01	2.6900	3.8000	2.6900	3.3900	+21.071%	226	6,024	-97.050%
2026-05-29	3.5000	3.5000	2.6000	2.8000	-17.647%	508	5,916	-96.429%
2026-05-28	3.2000	3.6000	2.9000	3.4000	+23.636%	75	6,059	-97.059%
2026-05-27	2.8000	2.9500	2.4000	2.7500	-1.786%	192	6,029	-96.364%
2026-05-26	2.8000	3.0000	2.2500	2.8000	0.000%	3,100	5,933	-96.429%
2026-05-22	2.2500	3.7000	2.2500	2.8000	+28.440%	3,238	3,113	-96.429%
2026-05-21	2.0000	2.5000	1.8500	2.1800	+136.957%	359	430	-95.413%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+2.222%	1	430	-89.130%
2026-05-19	0.7500	1.0000	0.7000	0.9000	-10.000%	19	317	-88.889%
2026-05-18	1.1500	1.1500	0.9000	1.0000	-13.043%	27	317	-90.000%
2026-05-15	1.3000	1.3000	1.0500	1.1500	-20.690%	56	317	-91.304%
2026-05-14	1.3500	1.7000	1.2000	1.4500	0.000%	28	289	-93.103%
2026-05-13	1.5000	1.5000	1.3500	1.4500	+16.000%	61	278	-93.103%
2026-05-12	1.4500	1.8000	1.1000	1.2500	+13.636%	54	278	-92.000%
2026-05-11	1.0000	1.3000	1.0000	1.1000	+15.789%	26	278	-90.909%
2026-05-08	0.8000	1.0000	0.8000	0.9500	-13.636%	12	263	-89.474%
2026-05-07	1.5000	1.5000	1.1000	1.1000	-15.385%	111	252	-90.909%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+30.000%	100	243	-92.308%
2026-05-05	1.0000	1.0000	1.0000	1.0000	0.000%	130	144	-90.000%
2026-05-04	1.2000	1.2000	1.0000	1.0000	0.000%	133	273	-90.000%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-6.542%	1	141	-90.000%
2026-04-28	1.2500	1.2500	1.0700	1.0700	+1.905%	7	141	-90.654%
2026-04-27	1.2400	1.2400	1.0500	1.0500	-16.000%	8	135	-90.476%
2026-04-24	1.2700	1.4000	1.2500	1.2500	-3.846%	4	135	-92.000%
2026-04-23	1.2000	1.3000	1.2000	1.3000	-39.535%	130	131	-92.308%
2026-04-22	1.5700	2.1500	1.5700	2.1500	0.000%	135	0	-95.349%

.dark-mode .Zx9Hxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zx9Hxm{ color: #333333; background-color: white; border: 2px solid #333333; }INFQ20270115C40INFQ Jan 15 2027 40.00 Call (INFQ270115C00040000)option OPRA

INFQ20270115C40
INFQ Jan 15 2027 40.00 Call (INFQ270115C00040000)
option OPRA