Dark

INFY20270115C18
INFY Jan 15 2027 18.00 Call (INFY270115C00018000)
option OPRA

EOD

Sep 15, 2026

0.1000-23.077%(-0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.1000	0.0500	0.1000	-23.077%	24	347	0.000%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-35.000%	2	345	-23.077%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-20.000%	1	345	-50.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-28.571%	12	345	-60.000%
2026-07-30	0.4000	0.4000	0.3500	0.3500	+16.667%	4	345	-71.429%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-33.333%	1	345	-66.667%
2026-05-28	0.3600	0.6000	0.3600	0.4500	0.000%	3	346	-77.778%
2026-05-22	0.4600	0.4600	0.4500	0.4500	+60.714%	5	344	-77.778%
2026-05-15	0.4000	0.4000	0.2800	0.2800	-37.778%	4	339	-64.286%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-30.769%	5	336	-77.778%
2026-04-10	0.7000	0.7000	0.6500	0.6500	-7.143%	5	336	-84.615%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-22.222%	5	331	-85.714%
2026-04-02	0.9000	0.9000	0.9000	0.9000	+50.000%	1	330	-88.889%
2026-03-30	0.7000	0.7300	0.6000	0.6000	-20.000%	158	330	-83.333%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+1.351%	1	338	-86.667%
2026-03-23	0.7400	0.7400	0.7400	0.7400	+48.000%	3	338	-86.486%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-41.176%	1	338	-80.000%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-18.269%	1	338	-88.235%
2026-03-12	1.0400	1.0400	1.0400	1.0400	+15.556%	2	338	-90.385%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-14.286%	5	340	-88.889%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+5.000%	6	340	-90.476%
2026-03-06	1.0200	1.0200	1.0000	1.0000	+5.263%	17	359	-90.000%
2026-03-03	1.0000	1.0000	0.9500	0.9500	-18.803%	11	373	-89.474%
2026-03-02	1.3500	1.3500	1.1700	1.1700	-4.098%	25	372	-91.453%
2026-02-26	1.2200	1.2200	1.2200	1.2200	+10.909%	1	348	-91.803%
2026-02-25	1.0500	1.2000	1.0500	1.1000	0.000%	195	185	-90.909%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-15.385%	20	185	-90.909%
2026-02-20	1.5000	1.5000	1.3000	1.3000	0.000%	8	185	-92.308%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-5.797%	1	181	-92.308%
2026-02-17	1.3800	1.3800	1.3800	1.3800	+38.000%	1	180	-92.754%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-42.857%	1	179	-90.000%
2026-02-11	1.7000	1.7500	1.7000	1.7500	-27.083%	3	180	-94.286%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-10.448%	1	178	-95.833%
2026-01-21	3.5500	3.5500	2.6800	2.6800	+2.290%	2	177	-96.269%
2026-01-20	2.6200	2.6200	2.6200	2.6200	+4.800%	1	177	-96.183%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-15.254%	100	178	-96.000%
2025-12-29	2.9500	2.9500	2.9500	2.9500	+20.408%	10	112	-96.610%
2025-12-22	2.4500	2.4500	2.4500	2.4500	-52.885%	2	114	-95.918%
2025-12-19	3.3000	10.0000	3.1100	5.2000	+147.619%	24	114	-98.077%
2025-12-12	2.1300	2.1300	2.1000	2.1000	-25.000%	2	107	-95.238%
2025-12-09	2.8000	2.8000	2.8000	2.8000	+47.368%	10	107	-96.429%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-28.302%	2	97	-94.737%
2025-12-04	2.3900	2.6500	2.2900	2.6500	+120.833%	4	99	-96.226%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-40.000%	10	97	-91.667%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-0.498%	10	107	-95.000%
2025-11-24	1.7500	2.0100	1.7500	2.0100	+0.500%	43	97	-95.025%
2025-11-19	2.0000	2.0000	2.0000	2.0000	+14.286%	4	138	-95.000%
2025-11-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	138	-94.286%
2025-11-04	1.7500	1.7500	1.7500	1.7500	-12.500%	42	139	-94.286%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-7.834%	1	139	-95.000%
2025-10-27	2.1700	2.1700	2.1700	2.1700	-3.556%	2	139	-95.392%
2025-10-24	2.2500	2.2500	2.2500	2.2500	0.000%	1	139	-95.556%
2025-10-21	2.1000	2.5000	2.1000	2.2500	+32.353%	9	140	-95.556%
2025-10-17	2.0000	2.0000	1.7000	1.7000	-2.857%	4	140	-94.118%
2025-10-16	1.7000	1.7500	1.7000	1.7500	-12.500%	23	137	-94.286%
2025-10-13	2.0000	2.0000	2.0000	2.0000	0.000%	1	126	-95.000%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+17.647%	1	126	-95.000%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-15.000%	1	126	-94.118%
2025-09-22	2.0000	2.0000	2.0000	2.0000	+42.857%	1	127	-95.000%
2025-09-19	1.4000	1.4000	1.4000	1.4000	-30.000%	1	127	-92.857%
2025-09-18	1.8500	2.0000	1.8500	2.0000	+5.263%	16	126	-95.000%
2025-09-17	1.9000	1.9000	1.9000	1.9000	+5.556%	1	126	-94.737%
2025-09-16	1.7000	1.8000	1.7000	1.8000	+5.882%	5	126	-94.444%
2025-09-15	1.7000	1.7000	1.7000	1.7000	+3.030%	10	127	-94.118%
2025-09-12	1.5500	1.6500	1.5500	1.6500	-5.714%	6	127	-93.939%
2025-09-11	1.7500	1.7500	1.7500	1.7500	+9.375%	1	122	-94.286%
2025-09-09	1.6000	1.6000	1.6000	1.6000	+6.667%	1	123	-93.750%
2025-09-08	1.6300	1.6300	1.5000	1.5000	-11.765%	16	123	-93.333%
2025-09-05	1.7000	1.7000	1.7000	1.7000	+9.677%	1	117	-94.118%
2025-09-03	1.5000	1.6500	1.5000	1.5500	-13.889%	29	116	-93.548%
2025-08-28	1.6700	1.8000	1.6700	1.8000	-7.692%	5	129	-94.444%
2025-08-27	1.9500	1.9500	1.9500	1.9500	+2.632%	1	124	-94.872%
2025-08-26	1.9000	1.9000	1.9000	1.9000	-5.000%	2	125	-94.737%
2025-08-22	1.8500	2.0000	1.8500	2.0000	+5.820%	4	127	-95.000%
2025-08-20	1.8700	1.9000	1.8700	1.8900	+21.935%	20	125	-94.709%
2025-08-19	1.6500	1.6500	1.5500	1.5500	+3.333%	11	107	-93.548%
2025-08-18	1.4300	1.5000	1.4300	1.5000	-3.226%	15	97	-93.333%
2025-08-15	1.6000	1.6000	1.5500	1.5500	+6.164%	8	82	-93.548%
2025-08-14	1.4600	1.4600	1.4600	1.4600	+12.308%	1	74	-93.151%
2025-08-12	1.3000	1.4000	1.3000	1.3000	-6.475%	12	73	-92.308%
2025-08-11	1.4000	1.4000	1.3900	1.3900	-15.758%	3	61	-92.806%
2025-08-08	1.6500	1.6500	1.6500	1.6500	+13.793%	1	64	-93.939%
2025-08-07	1.5000	1.5500	1.4500	1.4500	-3.333%	25	63	-93.103%
2025-08-06	1.5000	1.5000	1.5000	1.5000	-9.091%	2	38	-93.333%
2025-08-04	1.6500	1.6500	1.6500	1.6500	+6.452%	1	36	-93.939%
2025-08-01	2.7500	2.7500	1.5500	1.5500	-17.989%	2	35	-93.548%
2025-07-30	1.7500	1.8900	1.7500	1.8900	-10.000%	2	33	-94.709%
2025-07-28	2.1000	2.1000	2.1000	2.1000	0.000%	1	31	-95.238%
2025-07-25	2.5300	2.5300	2.1000	2.1000	-2.326%	11	31	-95.238%
2025-07-24	2.3500	2.3500	2.1500	2.1500	-18.251%	3	20	-95.349%
2025-06-04	2.6300	2.6300	2.6300	2.6300	+4.781%	1	19	-96.198%
2025-05-22	2.5100	2.5100	2.5100	2.5100	-14.626%	2	18	-96.016%
2025-05-12	2.9400	2.9400	2.9400	2.9400	+7.299%	6	20	-96.599%
2025-05-05	2.7400	2.7400	2.7400	2.7400	+5.385%	2	26	-96.350%
2025-05-02	2.6000	2.6000	2.6000	2.6000	+15.556%	10	24	-96.154%
2025-04-28	2.5000	2.5000	2.2500	2.2500	-5.063%	10	26	-95.556%
2025-04-11	2.5000	2.5000	2.3000	2.3700	-4.819%	12	16	-95.781%
2025-04-10	2.4900	2.4900	2.4900	2.4900	+21.463%	2	10	-95.984%
2025-04-07	2.0500	2.0500	2.0500	2.0500	-2.844%	1	8	-95.122%
2025-04-04	2.1100	2.1100	2.1100	2.1100	-21.561%	2	7	-95.261%
2025-04-01	2.6900	2.6900	2.6900	2.6900	-13.782%	2	7	-96.283%
2025-03-27	3.1700	3.1700	3.1200	3.1200	-8.235%	4	7	-96.795%
2025-03-25	3.4000	3.4200	3.4000	3.4000	-46.203%	3	4	-97.059%
2024-11-20	6.3200	6.3200	6.3200	6.3200	0.000%	1	1	-98.418%