Dark

INFY20270115P15
INFY Jan 15 2027 15.00 Put (INFY270115P00015000)
option OPRA

EOD

Sep 17, 2026

4.22+5.500%(+0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2800	4.2800	4.2200	4.2200	+5.500%	10	12,683	0.000%
2026-09-16	4.2300	4.2300	4.0000	4.0000	+1.523%	40	12,677	+5.500%
2026-09-15	3.8000	3.9400	3.8000	3.9400	+2.872%	10	12,667	+7.107%
2026-09-14	3.8300	3.8300	3.8300	3.8300	-11.751%	20	12,667	+10.183%
2026-09-11	4.3200	4.3400	4.3200	4.3400	-1.364%	30	12,667	-2.765%
2026-09-10	4.6100	4.8000	4.4000	4.4000	+3.286%	6,092	12,657	-4.091%
2026-09-08	4.3100	4.3100	4.2600	4.2600	+9.231%	50	16,463	-0.939%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+5.405%	11	16,463	+8.205%
2026-09-01	3.7000	3.7000	3.7000	3.7000	+1.648%	10	16,463	+14.054%
2026-08-28	3.5000	3.7000	3.5000	3.6400	-7.848%	70	16,463	+15.934%
2026-08-20	3.9500	3.9500	3.9500	3.9500	+5.333%	20	16,503	+6.835%
2026-08-14	3.7500	3.7500	3.7500	3.7500	+0.267%	10	16,503	+12.533%
2026-08-12	3.6900	3.7400	3.6900	3.7400	-14.023%	20	16,503	+12.834%
2026-07-27	4.3500	4.3500	4.3500	4.3500	-5.640%	10	16,503	-2.989%
2026-07-24	4.6100	4.6100	4.6100	4.6100	-3.958%	10	16,493	-8.460%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+8.352%	10	16,485	-12.083%
2026-07-20	4.4300	4.4300	4.4300	4.4300	0.000%	10	16,485	-4.740%
2026-07-17	4.4300	4.4300	4.4300	4.4300	-3.696%	1	16,485	-4.740%
2026-07-15	4.6000	4.6000	4.6000	4.6000	-2.128%	3	16,484	-8.261%
2026-07-13	4.4900	4.9000	4.2800	4.7000	-7.843%	78	16,481	-10.213%
2026-07-10	5.1000	5.1000	5.1000	5.1000	+7.368%	20	16,518	-17.255%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-1.860%	1	16,518	-11.158%
2026-07-02	4.5000	4.8400	4.5000	4.8400	-6.744%	10	16,518	-12.810%
2026-06-26	5.1900	5.1900	5.1900	5.1900	+1.765%	2	16,518	-18.690%
2026-06-18	5.0000	5.2000	4.9500	5.1000	+21.718%	16	16,524	-17.255%
2026-06-17	4.1900	4.1900	4.1900	4.1900	-3.456%	1	16,524	+0.716%
2026-06-12	4.3400	4.3400	4.3400	4.3400	-3.556%	10	16,524	-2.765%
2026-06-11	4.5000	4.5000	4.5000	4.5000	+4.651%	5	16,524	-6.222%
2026-06-10	4.3000	4.3000	4.3000	4.3000	+16.531%	1	16,524	-1.860%
2026-06-04	3.5000	3.6900	3.5000	3.6900	-8.889%	10	16,524	+14.363%
2026-06-03	4.0500	4.0500	4.0500	4.0500	+3.846%	4	16,519	+4.198%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+4.000%	10	16,519	+8.205%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-8.759%	4	16,509	+12.533%
2026-05-26	4.1100	4.1100	4.1100	4.1100	-4.640%	20	16,513	+2.676%
2026-05-20	3.9500	4.3100	3.5000	4.3100	+16.486%	38	16,493	-2.088%
2026-05-19	3.5500	3.8000	3.5100	3.7000	-13.551%	89	16,457	+14.054%
2026-05-15	4.3400	4.3400	4.2400	4.2800	-4.889%	30	16,457	-1.402%
2026-05-14	4.4500	4.5000	4.4500	4.5000	+4.651%	20	16,447	-6.222%
2026-05-12	4.3000	4.3000	4.2000	4.3000	+7.500%	1,025	16,432	-1.860%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+1.781%	10	16,432	+5.500%
2026-05-07	3.9400	3.9500	3.9300	3.9300	+0.769%	30	15,944	+7.379%
2026-05-06	4.0000	4.0000	3.7700	3.9000	-0.256%	3,008	15,944	+8.205%
2026-05-01	3.9100	3.9100	3.9100	3.9100	-4.634%	20	14,700	+7.928%
2026-04-30	4.1300	4.2000	3.9000	4.1000	+1.485%	4,598	14,700	+2.927%
2026-04-29	4.3800	4.3800	4.0000	4.0400	+9.189%	1,397	11,920	+4.455%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+1.370%	1	11,385	+14.054%
2026-04-23	3.5000	3.6500	3.5000	3.6500	+14.063%	2	11,385	+15.616%
2026-04-22	2.8500	3.3800	2.8500	3.2000	+6.667%	3,076	11,384	+31.875%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+9.091%	282	11,270	+40.667%
2026-04-20	2.7500	2.7500	2.7500	2.7500	+0.365%	32	11,552	+53.455%
2026-04-16	2.7400	2.7400	2.7400	2.7400	-11.039%	1	11,552	+54.015%
2026-04-14	3.4000	3.4000	3.0700	3.0800	+4.407%	50	11,552	+37.013%
2026-04-10	2.8500	3.3200	2.8500	2.9500	-8.669%	30	11,502	+43.051%
2026-04-09	3.2000	3.2300	3.2000	3.2300	+7.667%	40	11,472	+30.650%
2026-04-08	2.7000	3.0000	2.4000	3.0000	0.000%	127	11,412	+40.667%
2026-04-07	2.8500	3.0000	2.8500	3.0000	-6.250%	12	11,392	+40.667%
2026-04-06	3.7000	3.7000	3.2000	3.2000	0.000%	30	11,382	+31.875%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-7.246%	5	11,388	+31.875%
2026-04-01	3.4500	3.4500	3.4500	3.4500	+7.813%	1	11,388	+22.319%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-10.615%	1	11,388	+31.875%
2026-03-30	3.5800	3.5800	3.5800	3.5800	-2.186%	20	11,388	+17.877%
2026-03-27	3.6000	3.6600	3.4000	3.6600	+7.647%	30	11,375	+15.301%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+0.890%	20	11,345	+24.118%
2026-03-23	3.3000	3.3700	3.3000	3.3700	-3.714%	65	11,325	+25.223%
2026-03-20	3.6000	3.6000	3.5000	3.5000	-0.850%	150	11,325	+20.571%
2026-03-18	3.5300	3.5300	3.5300	3.5300	+0.857%	10	11,325	+19.547%
2026-03-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	11,325	+20.571%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+6.061%	1	11,325	+20.571%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+2.167%	1	11,325	+27.879%
2026-03-10	3.7000	3.7000	3.2300	3.2300	+7.667%	12	11,325	+30.650%
2026-03-06	3.0000	3.0000	2.8500	3.0000	0.000%	54	11,327	+40.667%
2026-03-04	3.0500	3.1300	2.7800	3.0000	-11.765%	17	11,328	+40.667%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+9.677%	1	11,324	+24.118%
2026-03-02	3.1000	3.1000	3.1000	3.1000	-3.125%	2	11,324	+36.129%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+2.564%	1	11,324	+31.875%
2026-02-24	3.1200	3.1200	3.1200	3.1200	-20.000%	1	11,325	+35.256%
2026-02-23	3.0500	3.9000	3.0500	3.9000	+37.324%	34	11,325	+8.205%
2026-02-20	2.8000	2.8400	2.6000	2.8400	-0.351%	6	11,311	+48.592%
2026-02-19	2.8500	2.8500	2.8500	2.8500	+1.064%	2	11,311	+48.070%
2026-02-17	2.8000	2.8200	2.8000	2.8200	+0.714%	3,030	11,309	+49.645%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-4.762%	1	8,278	+50.714%
2026-02-12	2.4700	3.0000	2.4700	2.9400	+47.000%	6	8,278	+43.537%
2026-02-11	2.0400	2.0400	2.0000	2.0000	+14.286%	11	8,277	+111.000%
2026-02-10	1.6500	1.7500	1.6500	1.7500	-2.778%	25	8,266	+141.143%
2026-02-09	1.8000	1.8000	1.8000	1.8000	0.000%	109	8,241	+134.444%
2026-02-06	1.6900	1.8500	1.6900	1.8000	+5.882%	294	8,241	+134.444%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+9.677%	6	8,230	+148.235%
2026-02-03	1.5500	1.5500	1.5500	1.5500	+3.333%	50	8,230	+172.258%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+27.119%	8	8,230	+181.333%
2026-01-23	1.1800	1.1800	1.1800	1.1800	-20.270%	4	8,230	+257.627%
2026-01-22	1.3000	1.5000	1.3000	1.4800	+9.630%	10	8,230	+185.135%
2026-01-20	1.2900	1.4000	1.2500	1.3500	+3.846%	511	8,237	+212.593%
2026-01-15	1.3500	1.3500	1.3000	1.3000	+4.000%	2,518	7,731	+224.615%
2026-01-14	1.2500	1.2500	1.2500	1.2500	-19.355%	1	5,218	+237.600%
2026-01-12	1.5500	1.5500	1.5500	1.5500	-8.824%	11	5,219	+172.258%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-2.857%	10	5,208	+148.235%
2025-12-24	1.7500	1.7500	1.7500	1.7500	+16.667%	1	5,217	+141.143%
2025-12-22	1.5500	1.5500	1.4500	1.5000	0.000%	15	5,217	+181.333%
2025-12-19	1.1000	1.9000	0.8000	1.5000	-6.250%	47	5,204	+181.333%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-3.030%	1	5,206	+163.750%
2025-12-12	1.4500	1.6500	1.4500	1.6500	+6.452%	201	5,205	+155.758%
2025-12-10	1.5500	1.5500	1.5500	1.5500	-3.125%	10	5,204	+172.258%
2025-12-04	1.6000	1.6000	1.6000	1.6000	0.000%	1	5,194	+163.750%
2025-11-28	1.6000	1.6000	1.6000	1.6000	-11.111%	3	5,194	+163.750%
2025-11-20	1.8000	1.8000	1.8000	1.8000	-7.692%	10	5,191	+134.444%
2025-11-14	2.0400	2.0900	1.7000	1.9500	+14.706%	1,450	5,181	+116.410%
2025-11-10	2.0500	2.0500	1.7000	1.7000	-22.727%	5	3,732	+148.235%
2025-11-04	2.2000	2.2000	2.2000	2.2000	+10.000%	1	3,727	+91.818%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-2.439%	3	3,726	+111.000%
2025-10-27	2.1000	2.1000	2.0000	2.0500	-6.818%	650	3,288	+105.854%
2025-10-23	2.2000	2.2000	2.2000	2.2000	0.000%	2	3,288	+91.818%
2025-10-21	2.1000	2.2000	2.1000	2.2000	-15.385%	50	3,286	+91.818%
2025-10-16	2.6000	2.6000	2.6000	2.6000	+13.043%	10	3,305	+62.308%
2025-10-14	2.3000	2.3000	2.3000	2.3000	+25.000%	5	3,295	+83.478%
2025-10-10	2.1000	2.1000	1.7700	1.8400	-8.458%	1,003	3,295	+129.348%
2025-10-08	2.0100	2.0100	2.0100	2.0100	-2.427%	10	2,295	+109.950%
2025-10-07	1.6100	2.0600	1.6100	2.0600	+8.421%	6	2,305	+104.854%
2025-10-06	1.9000	1.9000	1.9000	1.9000	-17.391%	10	2,305	+122.105%
2025-10-03	2.2000	2.3000	2.2000	2.3000	+4.545%	9	2,305	+83.478%
2025-09-30	2.2000	2.2000	2.2000	2.2000	+1.382%	10	2,314	+91.818%
2025-09-29	2.1700	2.1700	2.1700	2.1700	+0.930%	2,000	2,314	+94.470%
2025-09-24	2.0000	2.1500	2.0000	2.1500	-6.522%	36	324	+96.279%
2025-09-23	2.3000	2.3000	2.3000	2.3000	+8.491%	20	360	+83.478%
2025-09-22	2.0000	2.2000	1.9000	2.1200	+0.952%	14	380	+99.057%
2025-09-19	1.6000	2.1000	1.6000	2.1000	+31.250%	9	392	+100.952%
2025-09-11	1.6000	1.6000	1.6000	1.6000	+25.000%	5	394	+163.750%
2025-09-08	1.4000	1.4000	1.2800	1.2800	-20.000%	4	389	+229.688%
2025-09-05	1.4400	1.6000	1.4000	1.6000	+18.519%	37	387	+163.750%
2025-09-04	1.3500	1.3500	1.3500	1.3500	+8.000%	2	351	+212.593%
2025-09-02	1.2700	1.2700	1.2500	1.2500	+4.167%	200	349	+237.600%
2025-08-28	1.2000	1.2000	1.2000	1.2000	-14.286%	1	149	+251.667%
2025-08-12	1.4000	1.4000	1.4000	1.4000	-6.667%	10	148	+201.429%
2025-08-08	1.5000	1.5000	1.5000	1.5000	+11.111%	1	138	+181.333%
2025-08-05	1.6000	1.6000	1.3500	1.3500	-10.000%	52	137	+212.593%
2025-08-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	86	+181.333%
2025-07-30	1.5000	1.5000	1.5000	1.5000	+30.435%	2	85	+181.333%
2025-07-28	1.2000	1.2000	1.1500	1.1500	-10.156%	15	83	+266.957%
2025-07-25	1.2500	1.2800	1.1000	1.2800	+13.274%	32	68	+229.688%
2025-06-02	1.1300	1.1300	1.1300	1.1300	-38.919%	15	36	+273.451%
2025-04-16	1.8000	1.8500	1.8000	1.8500	0.000%	21	21	+128.108%