Dark

INFY20270115C20
INFY Jan 15 2027 20.00 Call (INFY270115C00020000)
option OPRA

EOD

Jul 1, 2026

0.1000-56.522%(-0.1300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.1000	0.1000	-56.522%	5	1,245	0.000%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,246	-56.522%
2026-06-02	0.2500	0.2500	0.2500	0.2500	-16.667%	25	1,245	-60.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+30.435%	35	1,245	-66.667%
2026-05-27	0.2100	0.2300	0.2100	0.2300	-28.125%	6	1,245	-56.522%
2026-05-21	0.3200	0.3200	0.3200	0.3200	+28.000%	150	1,248	-68.750%
2026-05-18	0.3000	0.3000	0.2500	0.2500	+25.000%	3	1,248	-60.000%
2026-05-14	0.2600	0.2600	0.2000	0.2000	+33.333%	200	1,096	-50.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,102	-33.333%
2026-05-12	0.2500	0.2500	0.2500	0.2500	0.000%	30	1,102	-60.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,102	-60.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	-16.667%	35	1,102	-60.000%
2026-04-23	0.2700	0.3000	0.2500	0.3000	-23.077%	51	1,102	-66.667%
2026-04-22	0.4000	0.4000	0.3900	0.3900	-17.021%	10	1,076	-74.359%
2026-04-20	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,068	-78.723%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-3.846%	20	1,069	-80.000%
2026-04-09	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,049	-80.769%
2026-04-07	0.4800	0.5000	0.4700	0.4700	-37.333%	246	1,050	-78.723%
2026-03-26	0.4200	0.7500	0.4200	0.7500	+50.000%	3	816	-86.667%
2026-03-25	0.5000	0.5000	0.5000	0.5000	0.000%	1	818	-80.000%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+4.167%	2	819	-80.000%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-29.412%	1	817	-79.167%
2026-03-12	0.6800	0.6800	0.6800	0.6800	-2.857%	20	817	-85.294%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-7.895%	1	797	-85.714%
2026-02-26	0.7600	0.7600	0.7600	0.7600	-8.434%	2	796	-86.842%
2026-02-25	0.8300	0.8300	0.8300	0.8300	-6.742%	1	795	-87.952%
2026-02-24	0.8900	0.8900	0.8900	0.8900	-2.198%	1	795	-88.764%
2026-02-20	0.9100	0.9100	0.9100	0.9100	-4.211%	1	795	-89.011%
2026-02-19	0.9600	0.9600	0.9000	0.9500	+5.556%	17	795	-89.474%
2026-02-18	0.9000	0.9000	0.9000	0.9000	0.000%	5	780	-88.889%
2026-02-17	2.0000	2.0000	0.9000	0.9000	-4.255%	2	780	-88.889%
2026-02-13	0.9000	0.9400	0.8800	0.9400	-5.051%	65	845	-89.362%
2026-02-12	0.9900	0.9900	0.9900	0.9900	-10.811%	5	845	-89.899%
2026-02-11	1.1100	1.1100	1.1100	1.1100	-11.200%	2	845	-90.991%
2026-02-10	1.1500	1.2500	1.1500	1.2500	+4.167%	6	845	-92.000%
2026-02-05	1.1000	1.3000	1.1000	1.2000	-17.241%	300	840	-91.667%
2026-02-04	1.0000	1.4500	1.0000	1.4500	-13.690%	40	1,125	-93.103%
2026-01-30	1.5600	1.6800	1.4400	1.6800	-4.000%	7	1,160	-94.048%
2026-01-29	1.8000	1.8000	1.7500	1.7500	-6.417%	11	1,165	-94.286%
2026-01-27	2.0000	2.0000	1.8700	1.8700	-10.952%	6	1,165	-94.652%
2026-01-23	2.1000	2.1000	2.1000	2.1000	+5.000%	5	1,165	-95.238%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,160	-95.000%
2026-01-20	2.1800	2.1800	1.8000	1.9000	-14.798%	117	1,160	-94.737%
2026-01-16	2.2300	2.2300	2.2300	2.2300	-5.106%	1	1,269	-95.516%
2026-01-14	2.3000	2.8500	1.8900	2.3500	+51.613%	213	1,269	-95.745%
2026-01-12	1.8000	1.8000	1.5500	1.5500	-22.500%	4	1,260	-93.548%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+11.111%	25	1,261	-95.000%
2026-01-06	2.2000	2.2000	1.8000	1.8000	-2.703%	31	1,236	-94.444%
2026-01-05	2.0000	2.0000	1.8200	1.8500	0.000%	4	1,238	-94.595%
2026-01-02	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,238	-94.595%
2025-12-31	1.9500	1.9500	1.8500	1.8500	-7.500%	100	1,227	-94.595%
2025-12-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,227	-95.000%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-33.333%	20	1,226	-95.000%
2025-12-19	2.5500	4.2500	2.4000	3.0000	+53.846%	541	1,226	-96.667%
2025-12-18	1.7500	2.2500	1.7500	1.9500	+21.875%	3	1,618	-94.872%
2025-12-17	1.6000	1.6000	1.6000	1.6000	+18.519%	3	1,619	-93.750%
2025-11-21	1.5500	1.5500	1.1500	1.3500	-4.930%	3	1,622	-92.593%
2025-11-19	1.3200	1.4200	1.3200	1.4200	-11.250%	2	1,621	-92.958%
2025-11-12	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,620	-93.750%
2025-11-11	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,619	-93.103%
2025-11-05	1.3000	1.3000	1.3000	1.3000	+22.642%	1	1,618	-92.308%
2025-11-03	1.0600	1.0600	1.0600	1.0600	-31.613%	2	1,619	-90.566%
2025-10-29	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,619	-93.548%
2025-10-24	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,618	-94.118%
2025-10-23	1.7500	1.7500	1.7000	1.7500	-2.778%	5	1,617	-94.286%
2025-10-22	1.1000	1.8000	1.1000	1.8000	-5.263%	2	1,618	-94.444%
2025-10-21	1.7000	1.9000	1.7000	1.9000	+26.667%	41	1,616	-94.737%
2025-10-20	1.5000	1.5000	1.5000	1.5000	-25.743%	1	1,655	-93.333%
2025-10-16	2.0200	2.0200	2.0200	2.0200	+61.600%	1	1,656	-95.050%
2025-10-09	1.4000	1.4000	1.2500	1.2500	0.000%	12	1,655	-92.000%
2025-10-08	1.2500	1.2500	1.2500	1.2500	-3.846%	10	1,667	-92.000%
2025-10-06	1.3000	1.3000	1.2700	1.3000	0.000%	15	1,677	-92.308%
2025-09-30	1.3000	1.3000	1.3000	1.3000	-2.985%	1	1,690	-92.308%
2025-09-25	1.3400	1.3400	1.3400	1.3400	+28.846%	1	1,689	-92.537%
2025-09-24	1.0400	1.0400	1.0400	1.0400	-13.333%	10	1,688	-90.385%
2025-09-23	1.6000	1.6000	1.2000	1.2000	-29.412%	15	1,688	-91.667%
2025-09-22	0.9500	1.7000	0.9500	1.7000	+13.333%	19	1,673	-94.118%
2025-09-19	1.2000	1.5000	0.9800	1.5000	+11.111%	8	1,656	-93.333%
2025-09-17	1.2000	1.3500	1.2000	1.3500	+22.727%	4	1,652	-92.593%
2025-09-11	1.1000	1.1000	1.0000	1.1000	+15.789%	77	1,656	-90.909%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-13.636%	2	1,583	-89.474%
2025-09-08	1.1000	1.1000	1.1000	1.1000	+1.852%	108	1,581	-90.909%
2025-08-28	1.0000	1.0800	1.0000	1.0800	-12.195%	2	1,473	-90.741%
2025-08-26	1.2800	1.2800	1.2300	1.2300	+12.844%	2	1,473	-91.870%
2025-08-20	1.2000	1.2100	1.0900	1.0900	+21.111%	7	1,471	-90.826%
2025-08-18	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,473	-88.889%
2025-08-15	1.0000	1.0000	0.9500	0.9500	-2.062%	200	1,473	-89.474%
2025-08-13	0.9500	0.9700	0.9500	0.9700	+16.867%	203	1,275	-89.691%
2025-08-12	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,072	-87.952%
2025-08-11	0.9500	0.9500	0.9500	0.9500	+18.750%	1	1,071	-89.474%
2025-08-08	0.8000	0.8000	0.8000	0.8000	-5.882%	20	1,070	-87.500%
2025-08-07	0.9000	0.9000	0.8500	0.8500	-10.526%	6	1,089	-88.235%
2025-08-06	1.0000	1.1000	0.9500	0.9500	-9.524%	32	1,083	-89.474%
2025-08-01	1.0500	1.0700	1.0500	1.0500	-30.000%	5	1,052	-90.476%
2025-07-24	1.5000	1.5000	1.5000	1.5000	-16.667%	5	1,047	-93.333%
2025-07-23	1.8000	1.8000	1.8000	1.8000	+3.448%	10	1,042	-94.444%
2025-07-21	1.7400	1.7400	1.7400	1.7400	-27.500%	1	1,032	-94.253%
2025-07-11	2.4000	2.4000	2.4000	2.4000	+33.333%	1	1,032	-95.833%
2025-07-10	1.8000	1.8000	1.8000	1.8000	-15.493%	3	1,031	-94.444%
2025-07-09	2.0500	2.2100	2.0500	2.1300	+12.105%	319	1,030	-95.305%
2025-06-26	1.9000	1.9000	1.9000	1.9000	-11.628%	5	874	-94.737%
2025-06-25	1.9000	2.1500	1.9000	2.1500	+19.444%	7	869	-95.349%
2025-06-24	1.8000	1.8000	1.8000	1.8000	-5.263%	2	873	-94.444%
2025-06-20	1.9000	1.9000	1.9000	1.9000	-12.442%	2	873	-94.737%
2025-06-13	2.1700	2.1700	2.1700	2.1700	+8.500%	20	872	-95.392%
2025-05-27	2.0300	2.0300	2.0000	2.0000	-20.319%	11	862	-95.000%
2025-05-23	2.5100	2.5100	2.5100	2.5100	+35.676%	20	853	-96.016%
2025-05-22	1.8500	1.8500	1.8500	1.8500	-2.632%	6	853	-94.595%
2025-05-16	2.4500	2.4500	1.9000	1.9000	-7.317%	204	847	-94.737%
2025-05-12	2.0500	2.0500	2.0500	2.0500	+7.895%	1	745	-95.122%
2025-05-02	1.7900	1.9000	1.7900	1.9000	+11.765%	634	746	-94.737%
2025-04-29	1.7000	1.7000	1.7000	1.7000	+9.677%	101	442	-94.118%
2025-04-28	1.6000	1.6000	1.5500	1.5500	-13.889%	2	341	-93.548%
2025-04-23	1.8000	1.8000	1.8000	1.8000	+44.000%	103	339	-94.444%
2025-04-22	1.2500	1.2500	1.2500	1.2500	-26.471%	2	238	-92.000%
2025-04-14	1.7000	1.7000	1.7000	1.7000	-5.028%	70	238	-94.118%
2025-04-09	1.4600	1.7900	1.4600	1.7900	+30.657%	99	168	-94.413%
2025-04-04	1.4000	1.4000	1.3700	1.3700	-41.702%	102	69	-92.701%
2025-03-24	2.3500	2.3500	2.3500	2.3500	+6.818%	1	19	-95.745%
2025-03-18	2.2000	2.2000	2.2000	2.2000	-51.542%	1	18	-95.455%
2024-12-31	4.5400	4.5400	4.5400	4.5400	-18.345%	1	16	-97.797%
2024-12-10	5.5600	5.5600	5.5600	5.5600	+4.906%	1	16	-98.201%
2024-12-05	5.3000	5.3000	5.3000	5.3000	-25.352%	1	15	-98.113%
2024-11-13	7.1000	7.1000	7.1000	7.1000	0.000%	15	15	-98.592%