Dark

INFY20270115C15
INFY Jan 15 2027 15.00 Call (INFY270115C00015000)
option OPRA

EOD

Sep 17, 2026

0.1500-25.000%(-0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2000	0.1500	0.1500	-25.000%	40	12,154	0.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	3	12,154	-25.000%
2026-09-14	0.2000	0.2500	0.2000	0.2000	+33.333%	4	12,151	-25.000%
2026-09-10	0.2000	0.2000	0.1500	0.1500	0.000%	13	12,151	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-40.000%	32	12,139	0.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-7.407%	12	12,151	-40.000%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-10.000%	6	12,139	-44.444%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-25.000%	84	12,133	-50.000%
2026-08-25	0.4000	0.4000	0.4000	0.4000	+14.286%	20	12,133	-62.500%
2026-08-24	0.3000	0.3500	0.3000	0.3500	0.000%	28	12,133	-57.143%
2026-08-20	0.3500	0.3500	0.3500	0.3500	0.000%	5	12,105	-57.143%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+133.333%	2	12,110	-57.143%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-66.667%	100	12,108	0.000%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-25.000%	20	12,108	-66.667%
2026-08-11	0.6000	0.6000	0.6000	0.6000	+9.091%	2	12,108	-75.000%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-8.333%	1	12,108	-72.727%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-7.692%	35	12,107	-75.000%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+8.333%	3	12,102	-76.923%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+3.448%	2	12,102	-75.000%
2026-08-03	0.5800	0.5800	0.5800	0.5800	+5.455%	1	12,102	-74.138%
2026-07-30	0.6000	0.6000	0.5500	0.5500	-26.667%	3	12,101	-72.727%
2026-07-29	0.6500	0.8500	0.6500	0.7500	+25.000%	860	12,101	-80.000%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+50.000%	7	11,249	-75.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	11,242	-62.500%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+29.032%	2	11,240	-62.500%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	1	11,240	-51.613%
2026-06-22	0.3000	0.3000	0.3000	0.3000	0.000%	1	11,240	-50.000%
2026-06-18	0.4000	0.5000	0.3000	0.3000	-53.846%	10	11,239	-50.000%
2026-06-16	0.7000	0.7000	0.6500	0.6500	+30.000%	100	11,239	-76.923%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-30.556%	3	11,239	-70.000%
2026-06-10	0.6000	0.7200	0.6000	0.7200	-4.000%	22	11,242	-79.167%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+200.000%	30	11,242	-80.000%
2026-06-03	0.6700	0.6700	0.2500	0.2500	-75.000%	5	11,272	-40.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	0.000%	20	11,272	-85.000%
2026-06-01	0.7500	1.0200	0.7500	1.0000	+25.000%	11	11,292	-85.000%
2026-05-29	0.7600	0.8000	0.7600	0.8000	+6.667%	61	11,287	-81.250%
2026-05-28	0.7500	0.7500	0.7500	0.7500	0.000%	3	11,287	-80.000%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	11,284	-80.000%
2026-05-19	0.8000	0.8500	0.8000	0.8000	+48.148%	300	11,283	-81.250%
2026-05-15	0.6000	0.6500	0.5400	0.5400	+8.000%	301	11,283	-72.222%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-37.500%	155	11,282	-70.000%
2026-05-13	0.7600	0.8000	0.7600	0.8000	+23.077%	3	10,283	-81.250%
2026-05-12	0.7000	0.7500	0.6500	0.6500	-23.529%	1,812	10,283	-76.923%
2026-05-07	0.9500	0.9500	0.8500	0.8500	-5.556%	6	10,283	-82.353%
2026-05-06	0.8500	0.9300	0.8000	0.9000	0.000%	2,801	10,283	-83.333%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+3.448%	1	8,316	-83.333%
2026-05-01	0.8700	0.8700	0.8700	0.8700	0.000%	4	8,317	-82.759%
2026-04-30	0.8500	1.0400	0.8000	0.8700	-3.333%	6,541	8,317	-82.759%
2026-04-29	0.8500	1.0600	0.8500	0.9000	-14.286%	1,524	4,363	-83.333%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3,922	-85.714%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-5.660%	2	3,922	-85.000%
2026-04-22	1.2000	1.2100	1.0000	1.0600	-33.750%	3,774	3,921	-85.849%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+3.226%	12	2,382	-90.625%
2026-04-14	1.5000	1.5500	1.5000	1.5500	+29.167%	96	2,394	-90.323%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-16.667%	1	2,299	-87.500%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-4.000%	1	2,299	-89.583%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-3.226%	5	2,299	-90.000%
2026-04-02	1.5500	1.5500	1.5500	1.5500	+14.815%	1	2,293	-90.323%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-15.625%	1	2,293	-88.889%
2026-03-31	1.4000	1.6000	1.4000	1.6000	+28.000%	11	2,293	-90.625%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-10.714%	10	2,302	-88.000%
2026-03-23	1.3400	1.4000	1.3400	1.4000	+7.692%	155	2,292	-89.286%
2026-03-20	1.3000	1.3000	1.3000	1.3000	+8.333%	30	2,137	-88.462%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-7.692%	1	2,167	-87.500%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-7.143%	5	2,166	-88.462%
2026-03-17	1.4000	1.4000	1.2000	1.4000	-6.667%	29	2,161	-89.286%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+7.143%	1	2,137	-90.000%
2026-03-13	1.7700	1.7700	1.4000	1.4000	-12.500%	17	2,136	-89.286%
2026-03-12	1.6000	1.6000	1.6000	1.6000	0.000%	122	2,129	-90.625%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-15.789%	2	2,148	-90.625%
2026-03-09	1.9000	1.9000	1.9000	1.9000	0.000%	20	2,150	-92.105%
2026-03-06	1.9000	1.9000	1.9000	1.9000	+8.571%	2	2,132	-92.105%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-12.500%	10	2,130	-91.429%
2026-03-04	2.0000	2.0000	2.0000	2.0000	0.000%	15	2,120	-92.500%
2026-03-02	2.0000	2.0000	1.8500	2.0000	-2.439%	129	2,109	-92.500%
2026-02-27	2.2000	2.2000	2.0500	2.0500	-6.818%	21	1,984	-92.683%
2026-02-26	2.2000	2.2000	2.2000	2.2000	+22.222%	100	1,984	-93.182%
2026-02-25	2.0000	2.0000	1.8000	1.8000	0.000%	4	1,980	-91.667%
2026-02-24	1.8800	1.8800	1.8000	1.8000	-10.000%	4	1,980	-91.667%
2026-02-23	1.9500	2.0000	1.9500	2.0000	-3.846%	220	1,979	-92.500%
2026-02-20	2.4400	2.4400	1.8500	2.0800	0.000%	1,369	1,897	-92.788%
2026-02-19	2.1500	2.1500	2.0800	2.0800	-9.957%	8	1,192	-92.788%
2026-02-18	2.3000	2.3100	2.3000	2.3100	+5.000%	15	1,185	-93.506%
2026-02-17	2.1500	2.3000	2.1500	2.2000	+18.919%	83	1,180	-93.182%
2026-02-12	2.1700	2.1700	1.8500	1.8500	-45.588%	11	1,131	-91.892%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-26.247%	3	1,130	-95.588%
2026-01-20	4.6100	4.6100	4.6100	4.6100	-11.346%	1	1,127	-96.746%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+15.556%	1	1,128	-97.115%
2025-12-23	4.2000	4.5000	4.1000	4.5000	-28.230%	6	1,128	-96.667%
2025-12-19	4.9000	8.2200	4.9000	6.2700	+33.404%	49	1,131	-97.608%
2025-12-18	4.3000	4.7000	4.3000	4.7000	+25.333%	44	1,131	-96.809%
2025-12-17	3.7300	3.7500	3.7200	3.7500	+7.143%	4	1,136	-96.000%
2025-12-16	3.5000	3.5000	3.5000	3.5000	+0.865%	20	1,133	-95.714%
2025-12-15	3.4700	3.4700	3.4700	3.4700	-8.684%	8	1,113	-95.677%
2025-12-04	3.6000	3.8000	3.6000	3.8000	+9.827%	11	1,105	-96.053%
2025-11-24	3.4600	3.4600	3.4600	3.4600	-1.143%	1	1,114	-95.665%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+17.057%	9	1,114	-95.714%
2025-11-18	2.9900	2.9900	2.9900	2.9900	-2.288%	5	1,105	-94.983%
2025-11-14	3.0600	3.0600	3.0600	3.0600	-10.000%	1	1,105	-95.098%
2025-11-10	3.4000	3.4000	3.4000	3.4000	+17.241%	1	1,105	-95.588%
2025-11-06	2.9000	2.9000	2.9000	2.9000	+3.571%	1	1,104	-94.828%
2025-11-04	2.8000	2.8000	2.8000	2.8000	+1.818%	29	1,103	-94.643%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-20.749%	2	1,105	-94.545%
2025-10-24	4.0000	4.0000	3.4500	3.4700	-8.684%	66	1,107	-95.677%
2025-10-23	2.4000	3.8000	2.4000	3.8000	-9.524%	9	1,079	-96.053%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+20.000%	2	1,075	-96.429%
2025-10-21	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,075	-95.714%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+31.579%	130	1,065	-95.714%
2025-10-16	2.6600	2.6600	2.6600	2.6600	-12.211%	2	1,065	-94.361%
2025-10-15	3.0300	3.0300	3.0300	3.0300	-3.810%	2	1,065	-95.050%
2025-10-13	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,063	-95.238%
2025-10-10	3.1900	3.2300	2.9100	3.2000	+1.266%	138	1,062	-95.313%
2025-10-08	2.9000	3.1600	2.9000	3.1600	+14.909%	5	1,020	-95.253%
2025-10-07	2.7500	2.7500	2.7500	2.7500	0.000%	10	1,009	-94.545%
2025-10-03	2.7500	2.7500	2.7500	2.7500	-0.362%	1	1,009	-94.545%
2025-09-30	2.7600	2.7600	2.7600	2.7600	-4.828%	10	1,008	-94.565%
2025-09-23	3.4000	3.4000	2.6500	2.9000	-9.375%	692	1,008	-94.828%
2025-09-22	2.8000	3.5000	2.7000	3.2000	-5.325%	794	511	-95.313%
2025-09-19	2.7000	3.4000	2.5000	3.3800	-8.649%	26	133	-95.562%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+21.711%	3	119	-95.946%
2025-09-16	3.0400	3.0400	3.0400	3.0400	-1.935%	1	122	-95.066%
2025-09-12	3.0000	3.3000	3.0000	3.1000	+16.981%	18	121	-95.161%
2025-09-04	2.6500	2.6500	2.6500	2.6500	-18.960%	1	123	-94.340%
2025-08-28	3.5000	3.6000	3.2300	3.2700	-6.571%	8	124	-95.413%
2025-08-26	3.5000	3.5000	3.5000	3.5000	-4.632%	25	125	-95.714%
2025-08-22	3.6700	3.6700	3.6700	3.6700	+7.941%	1	125	-95.913%
2025-08-20	3.0000	3.4000	3.0000	3.4000	+7.937%	5	124	-95.588%
2025-08-19	3.1000	3.1900	3.1000	3.1500	-1.563%	14	129	-95.238%
2025-08-15	3.3000	3.3000	3.0700	3.2000	+23.077%	5	117	-95.313%
2025-08-08	2.7500	2.7500	2.6000	2.6000	-3.704%	37	112	-94.231%
2025-08-07	2.9500	2.9500	2.7000	2.7000	-10.000%	6	75	-94.444%
2025-08-04	3.1000	3.1000	3.0000	3.0000	0.000%	2	69	-95.000%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-9.091%	10	67	-95.000%
2025-07-30	3.4000	3.4000	3.3000	3.3000	-17.500%	4	57	-95.455%
2025-07-29	4.0000	4.0000	4.0000	4.0000	+11.421%	3	53	-96.250%
2025-07-28	3.6100	3.6100	3.5900	3.5900	-21.444%	27	50	-95.822%
2025-07-18	4.5700	4.5700	4.5700	4.5700	+5.057%	1	23	-96.718%
2025-07-14	4.3000	4.3500	4.3000	4.3500	-5.435%	2	24	-96.552%
2025-05-27	4.6000	4.6000	4.6000	4.6000	+2.222%	2	22	-96.739%
2025-05-22	4.5000	4.5000	4.5000	4.5000	-2.174%	1	24	-96.667%
2025-05-15	4.6000	4.6000	4.6000	4.6000	+6.236%	1	23	-96.739%
2025-05-06	4.3300	4.3300	4.3300	4.3300	+23.714%	5	24	-96.536%
2025-04-17	3.0000	3.5000	2.7500	3.5000	-6.667%	3	16	-95.714%
2025-04-11	3.7500	3.7500	3.7500	3.7500	-6.250%	2	16	-96.000%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-5.213%	6	15	-96.250%
2025-04-01	4.2600	4.2600	4.2200	4.2200	-15.600%	2	9	-96.445%
2025-03-27	4.9900	5.0100	4.9900	5.0000	-13.793%	4	7	-97.000%
2025-03-10	5.8000	5.8000	5.8000	5.8000	-10.078%	1	3	-97.414%
2025-03-04	6.4500	6.4500	6.4500	6.4500	-7.857%	10	2	-97.674%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-11.055%	1	11	-97.857%
2025-02-18	7.8700	7.8700	7.8700	7.8700	-9.644%	10	11	-98.094%
2024-12-30	8.7100	8.7100	8.7100	8.7100	0.000%	1	1	-98.278%