Dark

INFY20270115P10
INFY Jan 15 2027 10.00 Put (INFY270115P00010000)
option OPRA

EOD

Sep 17, 2026

0.60000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5900	0.6500	0.5900	0.6000	0.000%	16	6,821	0.000%
2026-09-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	6,821	0.000%
2026-09-15	0.5500	0.5500	0.5500	0.5500	+10.000%	3	6,821	+9.091%
2026-09-14	0.5500	0.5500	0.4500	0.5000	-28.571%	572	6,821	+20.000%
2026-09-11	0.7500	0.7500	0.7000	0.7000	-6.667%	5	6,402	-14.286%
2026-09-10	0.8000	0.8000	0.7500	0.7500	0.000%	7	6,400	-20.000%
2026-09-09	0.6500	0.8000	0.6500	0.7500	+11.940%	49	6,393	-20.000%
2026-09-08	0.7000	0.7000	0.6500	0.6700	+34.000%	8	6,387	-10.448%
2026-09-04	0.5400	0.5400	0.5000	0.5000	0.000%	5	6,383	+20.000%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+11.111%	126	6,383	+20.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-25.000%	20	6,294	+33.333%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-7.692%	3	6,294	0.000%
2026-08-17	0.6500	0.6500	0.6500	0.6500	0.000%	1	6,291	-7.692%
2026-08-12	0.6500	0.6500	0.6500	0.6500	0.000%	2	6,290	-7.692%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-13.333%	1	6,288	-7.692%
2026-07-29	1.0200	1.0500	0.7500	0.7500	-25.000%	15	6,288	-20.000%
2026-07-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	6,303	-40.000%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-20.000%	1	6,302	-40.000%
2026-07-22	1.2000	1.2500	1.2000	1.2500	+5.042%	11	6,302	-52.000%
2026-07-21	1.1900	1.1900	1.1900	1.1900	+13.333%	10	6,292	-49.580%
2026-07-20	1.0500	1.0500	1.0500	1.0500	-16.000%	1	6,282	-42.857%
2026-07-15	1.2500	1.2500	1.2500	1.2500	+25.000%	15	6,282	-52.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-13.043%	4	6,267	-40.000%
2026-07-09	1.1500	1.1500	1.1500	1.1500	+4.545%	1	6,271	-47.826%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-20.290%	1	6,272	-45.455%
2026-06-26	1.3200	1.3800	1.3000	1.3800	+20.000%	20	6,271	-56.522%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-13.534%	2	6,285	-47.826%
2026-06-22	1.3300	1.3300	1.3300	1.3300	-1.481%	1	6,285	-54.887%
2026-06-18	1.3500	1.3500	1.3500	1.3500	+35.000%	2	6,284	-55.556%
2026-06-15	1.0000	1.0000	1.0000	1.0000	0.000%	2	6,284	-40.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-9.091%	2	6,284	-40.000%
2026-06-11	1.0400	1.1000	1.0000	1.1000	+10.000%	26	6,284	-45.455%
2026-06-10	0.9500	1.0000	0.9000	1.0000	+5.263%	103	6,309	-40.000%
2026-06-05	0.7500	0.9500	0.7500	0.9500	+5.556%	14	6,409	-36.842%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+5.882%	50	6,408	-33.333%
2026-06-03	1.0000	1.0000	0.8500	0.8500	-15.000%	100	6,408	-29.412%
2026-05-27	0.9500	1.0000	0.9500	1.0000	+7.527%	10	6,408	-40.000%
2026-05-26	0.9300	0.9300	0.9300	0.9300	-2.105%	1	6,417	-35.484%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-9.524%	30	6,418	-36.842%
2026-05-18	1.1000	1.1000	1.0500	1.0500	-19.231%	22	6,448	-42.857%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+4.000%	10	6,448	-53.846%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+13.636%	1	6,426	-52.000%
2026-05-12	1.0500	1.1000	1.0500	1.1000	0.000%	2	6,425	-45.455%
2026-05-11	0.9500	1.1000	0.9500	1.1000	0.000%	8	6,425	-45.455%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+10.000%	15	6,418	-45.455%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-4.762%	100	6,403	-40.000%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+5.000%	1	6,304	-42.857%
2026-04-29	0.6000	1.0000	0.6000	1.0000	-13.043%	51	6,304	-40.000%
2026-04-28	1.0500	1.1500	1.0500	1.1500	+12.745%	8	6,353	-47.826%
2026-04-27	1.0000	1.0200	0.7000	1.0200	-2.857%	6	6,358	-41.176%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+75.000%	50	6,361	-42.857%
2026-04-21	0.6000	0.6000	0.6000	0.6000	-1.639%	1	6,310	0.000%
2026-04-20	0.6100	0.6100	0.6100	0.6100	-6.154%	1	6,310	-1.639%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-23.529%	16	6,309	-7.692%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+7.595%	5	6,293	-29.412%
2026-04-09	0.8200	0.8200	0.7900	0.7900	+21.538%	2,102	6,292	-24.051%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-31.579%	1	6,520	-7.692%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+21.795%	30	6,519	-36.842%
2026-03-31	0.9000	0.9000	0.7800	0.7800	-17.895%	502	6,489	-23.077%
2026-03-27	0.9000	0.9500	0.9000	0.9500	+5.556%	12,510	6,717	-36.842%
2026-03-23	1.0000	1.0000	0.9000	0.9000	-33.333%	101	3,027	-33.333%
2026-03-18	1.1200	1.3500	1.0100	1.3500	+31.068%	22	2,928	-55.556%
2026-03-16	1.0200	1.0500	1.0200	1.0300	+0.980%	29	2,918	-41.748%
2026-03-13	0.9000	1.1000	0.9000	1.0200	+2.000%	66	2,903	-41.176%
2026-03-11	1.1500	1.1500	1.0000	1.0000	+17.647%	16	2,906	-40.000%
2026-03-10	1.3000	1.3000	0.8500	0.8500	-15.000%	53	2,890	-29.412%
2026-03-09	0.8500	1.0000	0.7500	1.0000	+35.135%	34	2,851	-40.000%
2026-03-06	0.9800	0.9800	0.7400	0.7400	-43.077%	21	2,827	-18.919%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+52.941%	4	2,824	-53.846%
2026-03-04	0.9500	0.9500	0.5200	0.8500	-8.602%	134	2,820	-29.412%
2026-03-03	0.7500	0.9300	0.7500	0.9300	-2.105%	3	2,692	-35.484%
2026-02-25	0.9500	0.9500	0.9500	0.9500	-9.524%	50	2,642	-36.842%
2026-02-24	1.0000	1.0500	1.0000	1.0500	+5.000%	105	2,642	-42.857%
2026-02-23	1.0000	1.1000	0.9000	1.0000	+42.857%	394	2,537	-40.000%
2026-02-19	0.7500	0.7500	0.7000	0.7000	-10.256%	3	2,143	-14.286%
2026-02-13	0.7800	0.8000	0.7000	0.7800	+44.444%	2,102	42	-23.077%
2026-02-11	0.5400	0.5400	0.5400	0.5400	+35.000%	1	42	+11.111%
2026-02-06	0.4000	0.4000	0.4000	0.4000	+33.333%	5	41	+50.000%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+50.000%	1	39	+100.000%
2026-01-29	0.3500	0.4000	0.2000	0.2000	-60.000%	11	40	+200.000%
2025-11-12	0.6000	0.6000	0.5000	0.5000	-7.407%	30	39	+20.000%
2025-10-27	0.4600	0.5400	0.4400	0.5400	+8.000%	7	8	+11.111%
2025-09-25	0.5000	0.5000	0.5000	0.5000	0.000%	32	8	+20.000%
2025-09-22	0.4500	0.5000	0.4500	0.5000	+6.383%	33	40	+20.000%
2025-09-19	0.4700	0.4700	0.4700	0.4700	+67.857%	2	8	+27.660%
2025-09-08	0.4500	0.4500	0.2800	0.2800	-15.152%	5	6	+114.286%
2025-08-18	0.3300	0.3300	0.3300	0.3300	0.000%	1	1	+81.818%