Dark

INFQ20270115P10
INFQ Jan 15 2027 10.00 Put (INFQ270115P00010000)
option OPRA

EOD

Oct 1, 2026

0.7400+4.225%(+0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8000	0.7400	0.7400	+4.225%	21	10,184	0.000%
2026-09-30	0.7100	0.7100	0.7100	0.7100	+1.429%	2	10,184	+4.225%
2026-09-29	0.6500	0.7000	0.6500	0.7000	0.000%	8	10,184	+5.714%
2026-09-28	0.7000	0.7000	0.6800	0.7000	+7.692%	6	10,184	+5.714%
2026-09-25	0.6500	0.6500	0.6500	0.6500	-7.143%	15	10,184	+13.846%
2026-09-24	0.7200	0.7200	0.7000	0.7000	-6.667%	2	10,184	+5.714%
2026-09-23	0.7000	0.8000	0.7000	0.7500	-6.250%	84	10,184	-1.333%
2026-09-22	0.8000	0.8000	0.7900	0.8000	+1.266%	5	10,184	-7.500%
2026-09-21	0.7800	0.8000	0.7800	0.7900	-21.000%	16	10,185	-6.329%
2026-09-18	1.0200	1.0700	1.0000	1.0000	+17.647%	4	10,186	-26.000%
2026-09-17	0.9500	0.9500	0.8300	0.8500	-26.087%	48	10,185	-12.941%
2026-09-16	1.1500	1.1700	1.1500	1.1500	+0.877%	33	10,191	-35.652%
2026-09-15	1.1700	1.1700	1.1400	1.1400	-1.724%	66	10,211	-35.088%
2026-09-14	1.1700	1.1700	1.1500	1.1600	+10.476%	14	10,183	-36.207%
2026-09-11	1.0500	1.0500	1.0500	1.0500	-8.696%	1	10,183	-29.524%
2026-09-10	1.1000	1.1500	1.1000	1.1500	+9.524%	50	10,183	-35.652%
2026-09-09	1.0500	1.0500	0.9700	1.0500	+10.526%	62	10,139	-29.524%
2026-09-08	0.9500	1.0000	0.8800	0.9500	-21.488%	73	10,139	-22.105%
2026-09-04	1.2500	1.2500	1.2000	1.2100	-13.571%	8	10,099	-38.843%
2026-09-03	1.2500	1.4000	1.2000	1.4000	+3.704%	6	10,099	-47.143%
2026-09-02	1.3500	1.3500	1.3500	1.3500	+6.299%	35	10,103	-45.185%
2026-09-01	1.3000	1.3100	1.2600	1.2700	+5.833%	18	10,102	-41.732%
2026-08-31	1.3800	1.3800	1.1900	1.2000	-9.091%	41	10,105	-38.333%
2026-08-28	1.0700	1.3200	1.0700	1.3200	+28.155%	17	10,112	-43.939%
2026-08-27	1.1000	1.1500	1.0300	1.0300	-14.167%	9	10,110	-28.155%
2026-08-26	1.3000	1.3000	1.1600	1.2000	+7.143%	15	10,112	-38.333%
2026-08-25	1.3400	1.3500	1.1200	1.1200	-18.248%	14	10,113	-33.929%
2026-08-24	1.3500	1.4300	1.3500	1.3700	+14.167%	7	10,119	-45.985%
2026-08-21	1.3500	1.3500	1.1500	1.2000	-29.412%	61	10,117	-38.333%
2026-08-20	1.6100	1.7000	1.6100	1.7000	+7.595%	24	10,151	-56.471%
2026-08-19	1.6000	1.6000	1.5800	1.5800	+6.757%	5	10,145	-53.165%
2026-08-18	1.4500	1.5100	1.4500	1.4800	+4.965%	121	10,144	-50.000%
2026-08-17	1.5500	1.5500	1.4100	1.4100	-14.545%	163	10,144	-47.518%
2026-08-14	1.7700	1.7700	1.5000	1.6500	-2.941%	79	10,124	-55.152%
2026-08-13	1.7700	1.8000	1.5500	1.7000	-12.821%	108	10,165	-56.471%
2026-08-12	2.0500	2.0500	1.8900	1.9500	-7.143%	32	10,167	-62.051%
2026-08-11	2.1600	2.1600	2.1000	2.1000	0.000%	59	10,170	-64.762%
2026-08-10	2.1000	2.1000	2.1000	2.1000	-8.696%	2	10,172	-64.762%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-6.883%	10	10,172	-67.826%
2026-08-06	2.4700	2.4700	2.4700	2.4700	+0.816%	1	10,172	-70.040%
2026-08-05	2.4500	2.4500	2.4500	2.4500	+4.701%	14	10,172	-69.796%
2026-08-04	2.4000	2.4000	2.3400	2.3400	-6.400%	32	10,168	-68.376%
2026-08-03	2.6000	2.6000	2.5000	2.5000	-13.793%	202	10,168	-70.400%
2026-07-31	2.9000	2.9000	2.9000	2.9000	-2.027%	1	10,041	-74.483%
2026-07-30	3.0000	3.0000	2.9600	2.9600	-8.923%	12	10,040	-75.000%
2026-07-29	3.2600	3.3000	3.1000	3.2500	+6.209%	10	10,039	-77.231%
2026-07-28	3.0700	3.0700	3.0300	3.0600	+0.990%	9	10,034	-75.817%
2026-07-27	3.0900	3.2000	3.0000	3.0300	-5.016%	16	10,027	-75.578%
2026-07-24	3.1900	3.1900	3.1900	3.1900	+8.874%	5	10,030	-76.803%
2026-07-23	2.9300	2.9300	2.9300	2.9300	+7.326%	6	10,035	-74.744%
2026-07-22	2.6700	2.7300	2.6700	2.7300	-7.458%	22	10,041	-72.894%
2026-07-21	2.9500	2.9500	2.9500	2.9500	-7.813%	5	10,041	-74.915%
2026-07-20	3.2000	3.2000	3.2000	3.2000	0.000%	10	10,041	-76.875%
2026-07-17	3.5000	3.5000	3.2000	3.2000	-1.538%	4	10,041	-76.875%
2026-07-16	3.0600	3.4000	3.0600	3.2500	+10.922%	72	10,042	-77.231%
2026-07-15	2.7500	3.0000	2.7500	2.9300	+4.643%	161	10,072	-74.744%
2026-07-14	2.6700	2.9200	2.6700	2.8000	+1.818%	37	10,063	-73.571%
2026-07-13	2.6500	2.7900	2.6000	2.7500	+7.843%	42	10,073	-73.091%
2026-07-10	2.5500	2.5500	2.5500	2.5500	+6.250%	10	10,076	-70.980%
2026-07-09	2.5000	2.5000	2.4000	2.4000	-4.000%	61	10,076	-69.167%
2026-07-08	2.4500	2.6000	2.4500	2.5000	+3.734%	34	10,038	-70.400%
2026-07-07	2.3000	2.6000	2.3000	2.4100	+1.261%	279	10,029	-69.295%
2026-07-06	2.2900	2.3800	2.2900	2.3800	+1.277%	7	9,875	-68.908%
2026-07-02	2.0000	2.3500	2.0000	2.3500	+4.444%	160	9,898	-68.511%
2026-07-01	2.3800	2.5000	2.2000	2.2500	+2.273%	9	9,898	-67.111%
2026-06-30	2.2700	2.2700	2.1000	2.2000	+4.762%	146	9,898	-66.364%
2026-06-29	2.1000	2.1500	2.0000	2.1000	-10.638%	427	9,823	-64.762%
2026-06-25	2.2000	2.4300	2.2000	2.3500	+11.905%	19	9,808	-68.511%
2026-06-24	2.2000	2.2100	2.1000	2.1000	+13.514%	112	9,808	-64.762%
2026-06-23	1.9400	1.9400	1.8000	1.8500	-9.756%	50	9,808	-60.000%
2026-06-22	2.1500	2.2000	1.9000	2.0500	-10.870%	37	9,797	-63.902%
2026-06-18	2.2600	2.3000	2.2000	2.3000	+6.977%	6	9,776	-67.826%
2026-06-17	2.1600	2.1600	2.1400	2.1500	-4.444%	24	9,776	-65.581%
2026-06-16	2.3000	2.3000	2.2000	2.2500	+4.167%	26	9,776	-67.111%
2026-06-15	1.9400	2.1600	1.9400	2.1600	-8.085%	22	9,781	-65.741%
2026-06-11	2.3000	2.3500	2.3000	2.3500	+1.732%	6	9,786	-68.511%
2026-06-10	2.1800	2.3100	2.1800	2.3100	-4.149%	16	9,786	-67.965%
2026-06-09	2.1500	2.5700	2.1000	2.4100	+12.093%	40	9,786	-69.295%
2026-06-08	2.2000	2.2300	2.0500	2.1500	-5.286%	16	9,784	-65.581%
2026-06-05	2.2000	2.3200	2.1000	2.2700	+16.410%	70	9,780	-67.401%
2026-06-04	2.0500	2.0500	1.9200	1.9500	0.000%	6	9,813	-62.051%
2026-06-03	1.9700	2.3500	1.9500	1.9500	-0.510%	35	9,813	-62.051%
2026-06-02	1.8000	1.9600	1.7000	1.9600	-2.000%	23	9,783	-62.245%
2026-06-01	2.1000	2.1000	1.9500	2.0000	-11.111%	11	9,789	-63.000%
2026-05-29	2.0500	2.2700	2.0500	2.2500	+16.580%	17	9,788	-67.111%
2026-05-28	2.3000	2.3000	1.9000	1.9300	-16.087%	112	9,781	-61.658%
2026-05-27	2.2000	2.4300	2.2000	2.3000	+2.222%	122	9,781	-67.826%
2026-05-26	2.2000	2.3700	2.1700	2.2500	+4.651%	22	9,751	-67.111%
2026-05-22	2.0500	2.2400	1.9000	2.1500	-10.417%	209	9,750	-65.581%
2026-05-21	2.2600	2.4800	2.2000	2.4000	-23.810%	162	9,741	-69.167%
2026-05-20	3.1700	3.1700	3.1500	3.1500	-4.545%	3	9,741	-76.508%
2026-05-19	3.0000	3.3000	3.0000	3.3000	+6.452%	11	9,742	-77.576%
2026-05-18	2.8000	3.2000	2.8000	3.1000	+14.815%	15	9,742	-76.129%
2026-05-15	2.7700	3.0300	2.7000	2.7000	-2.878%	140	9,742	-72.593%
2026-05-14	2.6000	2.7800	2.5000	2.7800	+3.731%	194	9,742	-73.381%
2026-05-13	2.6500	2.6800	2.6500	2.6800	+1.132%	5	9,659	-72.388%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-14.516%	1	9,659	-72.075%
2026-05-11	3.1000	3.1000	3.1000	3.1000	+1.307%	1	9,659	-76.129%
2026-05-08	3.0000	3.0600	3.0000	3.0600	+7.368%	2	9,659	-75.817%
2026-05-07	2.5100	2.9000	2.5100	2.8500	+5.556%	119	9,659	-74.035%
2026-05-06	2.7500	2.8600	2.5000	2.7000	-8.475%	132	9,659	-72.593%
2026-05-05	3.1000	3.1000	2.9000	2.9500	+3.873%	118	9,669	-74.915%
2026-05-04	2.8400	2.8400	2.8400	2.8400	+0.709%	10	9,660	-73.944%
2026-05-01	2.8200	3.0200	2.8200	2.8200	-0.704%	11	9,660	-73.759%
2026-04-30	2.9000	2.9000	2.6500	2.8400	-2.069%	3	9,660	-73.944%
2026-04-29	2.9000	2.9000	2.9000	2.9000	+5.455%	1	9,659	-74.483%
2026-04-27	2.5900	3.0000	2.5900	2.7500	+5.769%	1,335	9,659	-73.091%
2026-04-24	2.7000	2.7000	2.6000	2.6000	-1.887%	16	8,949	-71.538%
2026-04-23	2.9500	3.0000	2.4900	2.6500	+12.766%	16,076	8,949	-72.075%
2026-04-22	2.2000	2.3500	2.2000	2.3500	+6.818%	3	121	-68.511%
2026-04-21	2.1500	2.2500	2.0500	2.2000	+18.919%	66	119	-66.364%
2026-04-20	1.8900	1.8900	1.8500	1.8500	-12.322%	2	132	-60.000%
2026-04-17	2.1000	2.3000	2.0000	2.1100	-12.083%	72	131	-64.929%
2026-04-16	2.4000	2.5200	2.4000	2.4000	-4.000%	14	118	-69.167%
2026-04-15	2.6500	2.6500	2.3700	2.5000	-10.714%	62	119	-70.400%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+6.464%	5	119	-73.571%
2026-04-09	3.0000	3.0000	2.6300	2.6300	-28.533%	6	124	-71.863%
2026-04-02	3.6800	3.6800	3.6800	3.6800	+0.546%	1	127	-79.891%
2026-03-31	3.6600	3.6600	3.6600	3.6600	+4.571%	3	127	-79.781%
2026-03-30	3.5800	3.5800	3.5000	3.5000	+12.903%	3	124	-78.857%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-10.920%	1	121	-76.129%
2026-03-23	3.9800	3.9800	3.4800	3.4800	-5.946%	5	120	-78.736%
2026-03-19	4.0000	4.0000	3.7000	3.7000	+6.322%	10	116	-80.000%
2026-03-18	3.4800	3.4800	3.4800	3.4800	-4.658%	2	116	-78.736%
2026-03-16	3.3000	3.6500	3.3000	3.6500	+1.671%	9	114	-79.726%
2026-03-13	3.3700	3.5900	3.3600	3.5900	+5.588%	5	105	-79.387%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-2.857%	1	101	-78.235%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+2.941%	10	101	-78.857%
2026-03-02	3.4300	3.4300	3.4000	3.4000	-2.857%	7	111	-78.235%
2026-02-27	3.3200	3.5000	3.3200	3.5000	+7.692%	12	104	-78.857%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-7.143%	4	92	-77.231%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+8.359%	10	88	-78.857%
2026-02-20	2.9000	3.2300	2.9000	3.2300	+11.379%	9	78	-77.090%
2026-02-19	2.8000	3.1000	2.8000	2.9000	+23.404%	11	69	-74.483%
2026-02-18	2.3500	2.3500	2.3500	2.3500	+34.286%	1	61	-68.511%
2026-02-17	2.1500	2.5000	1.7500	1.7500	0.000%	12	0	-57.714%

.dark-mode .qD72cp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qD72cp{ color: #333333; background-color: white; border: 2px solid #333333; }INFQ20270115P10INFQ Jan 15 2027 10.00 Put (INFQ270115P00010000)option OPRA

INFQ20270115P10
INFQ Jan 15 2027 10.00 Put (INFQ270115P00010000)
option OPRA