Dark

INFY20280121C15
INFY Jan 21 2028 15.00 Call (INFY280121C00015000)
option OPRA

EOD

Sep 16, 2026

0.8000-15.789%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8000	0.8000	0.8000	0.8000	-15.789%	3	1,881	0.000%
2026-09-15	0.9500	0.9500	0.9500	0.9500	+30.137%	4	1,881	-15.789%
2026-09-09	0.6500	0.7300	0.6000	0.7300	+4.286%	10	1,885	+9.589%
2026-09-08	0.8700	1.0500	0.7000	0.7000	-17.647%	53	1,885	+14.286%
2026-09-04	0.9500	0.9500	0.8200	0.8500	-15.000%	5	1,886	-5.882%
2026-09-03	0.9000	1.0000	0.9000	1.0000	+25.000%	40	1,886	-20.000%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,885	0.000%
2026-09-01	0.9500	0.9500	0.9500	0.9500	-11.215%	187	1,885	-15.789%
2026-08-31	1.1500	1.1500	0.8900	1.0700	+12.632%	5	1,885	-25.234%
2026-08-28	1.0500	1.1000	0.9500	0.9500	-9.524%	209	1,885	-15.789%
2026-08-27	1.1500	1.1500	1.0500	1.0500	+5.000%	70	1,835	-23.810%
2026-08-26	1.1000	1.1000	1.0000	1.0000	-9.091%	24	1,766	-20.000%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-8.333%	4	1,754	-27.273%
2026-08-24	1.2000	1.2700	1.2000	1.2000	+4.348%	22	1,750	-33.333%
2026-08-21	1.1500	1.1500	1.1500	1.1500	0.000%	7	1,752	-30.435%
2026-08-20	1.1500	1.1500	1.1500	1.1500	-9.449%	10	1,745	-30.435%
2026-08-19	1.4200	1.4500	1.2500	1.2700	+10.435%	76	1,735	-37.008%
2026-08-18	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,697	-30.435%
2026-08-17	1.2000	1.3100	1.1000	1.1000	-4.348%	26	1,696	-27.273%
2026-08-14	1.3000	1.4000	1.1500	1.1500	-14.815%	295	1,680	-30.435%
2026-08-13	1.5000	1.5000	1.2000	1.3500	+8.000%	183	1,662	-40.741%
2026-08-12	1.3000	1.3000	1.2500	1.2500	-7.407%	14	1,503	-36.000%
2026-08-11	1.4000	1.4000	1.3500	1.3500	-3.571%	10	1,494	-40.741%
2026-08-10	1.6000	1.6000	1.4000	1.4000	-26.316%	33	1,484	-42.857%
2026-08-03	1.9000	1.9000	1.9000	1.9000	+22.581%	5	1,454	-57.895%
2026-07-29	1.0000	1.5500	1.0000	1.5500	+9.929%	8	1,449	-48.387%
2026-07-27	1.1800	1.4100	1.1800	1.4100	+20.513%	100	1,455	-43.262%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+6.364%	1	1,362	-31.624%
2026-07-23	0.9000	1.1500	0.9000	1.1000	+0.917%	18	1,362	-27.273%
2026-07-22	1.2000	1.2000	1.0900	1.0900	-5.217%	8	1,347	-26.606%
2026-07-21	1.6400	1.6400	1.1500	1.1500	-11.538%	10	1,344	-30.435%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,339	-38.462%
2026-07-13	1.1500	1.7000	1.1500	1.4000	+21.739%	12	1,338	-42.857%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,332	-30.435%
2026-07-07	1.0000	1.2500	1.0000	1.2500	+8.696%	7	1,332	-36.000%
2026-07-01	1.1300	1.1500	1.1200	1.1500	+27.778%	11	1,333	-30.435%
2026-06-30	1.1000	1.1000	0.9000	0.9000	0.000%	11	1,324	-11.111%
2026-06-29	1.0100	1.0900	0.9000	0.9000	-12.621%	17	1,323	-11.111%
2026-06-26	1.0300	1.0300	1.0300	1.0300	+5.102%	2	1,316	-22.330%
2026-06-25	0.9800	0.9800	0.9800	0.9800	-2.000%	5	1,316	-18.367%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+3.093%	2	1,311	-20.000%
2026-06-18	0.9000	1.0000	0.9000	0.9700	-25.385%	3	1,485	-17.526%
2026-06-17	1.4500	1.6300	1.2500	1.3000	-3.704%	1,634	1,485	-38.462%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+28.571%	1	1,485	-40.741%
2026-06-15	1.4600	1.4600	1.0500	1.0500	-25.000%	50	1,484	-23.810%
2026-06-11	1.0500	1.4000	1.0000	1.4000	0.000%	60	1,469	-42.857%
2026-06-10	1.0000	1.5000	1.0000	1.4000	-3.448%	48	1,415	-42.857%
2026-06-09	1.4000	1.5000	1.2000	1.4500	+7.407%	198	1,388	-44.828%
2026-06-08	1.2000	1.5000	1.2000	1.3500	-12.903%	192	1,329	-40.741%
2026-06-05	1.4000	1.6000	1.4000	1.5500	-3.125%	144	1,324	-48.387%
2026-06-04	1.4000	1.6500	1.3500	1.6000	+14.286%	183	1,297	-50.000%
2026-06-03	1.3500	1.4000	1.2400	1.4000	0.000%	86	1,280	-42.857%
2026-06-02	1.7500	1.7500	1.4000	1.4000	-26.316%	743	1,280	-42.857%
2026-06-01	1.8000	1.9000	1.7000	1.9000	+58.333%	49	1,266	-57.895%
2026-05-28	1.3000	1.3000	1.2000	1.2000	-7.692%	57	1,276	-33.333%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,256	-38.462%
2026-05-26	1.4000	1.7500	1.2500	1.3500	-22.857%	64	1,256	-40.741%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+22.378%	10	1,248	-54.286%
2026-05-18	1.4000	1.4300	1.3500	1.4300	+2.143%	16	1,248	-44.056%
2026-05-15	1.2000	1.4000	1.2000	1.4000	+7.692%	20	1,248	-42.857%
2026-05-14	1.5000	1.5000	1.2000	1.3000	-7.143%	48	1,250	-38.462%
2026-05-13	1.3500	1.4500	1.2000	1.4000	0.000%	556	1,224	-42.857%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-9.677%	65	1,224	-42.857%
2026-05-11	1.5500	1.5500	1.5500	1.5500	-8.824%	40	1,224	-48.387%
2026-05-08	1.7000	1.7000	1.7000	1.7000	+17.241%	500	1,174	-52.941%
2026-05-05	1.5000	1.5000	1.4500	1.4500	-7.643%	50	674	-44.828%
2026-05-04	1.5700	1.5700	1.5700	1.5700	-7.647%	50	673	-49.045%
2026-05-01	1.9000	1.9000	1.7000	1.7000	+13.333%	152	692	-52.941%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-10.180%	50	692	-46.667%
2026-04-27	1.8500	1.8500	1.5000	1.6700	-7.222%	306	642	-52.096%
2026-04-24	1.8900	1.8900	1.5300	1.8000	-5.263%	212	536	-55.556%
2026-04-23	2.0500	2.0500	1.8000	1.9000	-9.524%	21	529	-57.895%
2026-04-22	2.3000	2.3000	2.1000	2.1000	-20.152%	6	516	-61.905%
2026-04-17	2.7000	2.7000	2.6300	2.6300	-9.310%	4	510	-69.582%
2026-04-16	2.8000	2.9000	2.8000	2.9000	+31.818%	5	510	-72.414%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+4.762%	18	505	-63.636%
2026-04-10	2.4000	2.4000	2.1000	2.1000	-19.231%	5	505	-61.905%
2026-04-09	2.8600	2.8600	2.6000	2.6000	+11.588%	16	500	-69.231%
2026-04-02	2.3300	2.3300	2.3300	2.3300	-4.898%	1	499	-65.665%
2026-03-27	2.4500	2.4500	2.4500	2.4500	+16.667%	5	499	-67.347%
2026-03-25	2.2000	2.2000	2.1000	2.1000	-7.080%	12	499	-61.905%
2026-03-20	2.2600	2.2600	2.2600	2.2600	-3.419%	5	498	-64.602%
2026-03-17	2.3400	2.3400	2.3400	2.3400	-0.426%	5	498	-65.812%
2026-03-16	2.4600	2.5000	2.3500	2.3500	-4.472%	25	495	-65.957%
2026-03-13	2.3500	2.4600	2.3500	2.4600	+0.408%	22	475	-67.480%
2026-03-12	2.6500	2.6500	2.4500	2.4500	-4.669%	2	477	-67.347%
2026-03-11	2.5800	2.6000	2.5000	2.5700	-3.019%	15	476	-68.872%
2026-03-10	2.7000	2.7000	2.6500	2.6500	-5.357%	4	464	-69.811%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-4.762%	3	460	-71.429%
2026-03-05	2.9400	2.9400	2.9400	2.9400	+12.644%	10	457	-72.789%
2026-03-04	2.8500	2.8500	2.6100	2.6100	-5.091%	6	452	-69.349%
2026-03-03	2.8300	2.9000	2.7500	2.7500	-5.822%	3	451	-70.909%
2026-03-02	3.0100	3.0100	2.8200	2.9200	+4.286%	32	448	-72.603%
2026-02-27	2.8000	2.8000	2.8000	2.8000	-5.085%	10	437	-71.429%
2026-02-26	2.9500	2.9500	2.9500	2.9500	+9.259%	50	427	-72.881%
2026-02-25	2.7000	2.7000	2.7000	2.7000	0.000%	2	375	-70.370%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-0.369%	20	375	-70.370%
2026-02-23	2.7100	2.7100	2.7100	2.7100	-11.438%	1	375	-70.480%
2026-02-20	2.9900	3.0600	2.9900	3.0600	+5.517%	6	374	-73.856%
2026-02-19	3.0000	3.1000	2.9000	2.9000	-14.201%	22	369	-72.414%
2026-02-18	3.3800	3.3800	3.3800	3.3800	-3.429%	1	356	-76.331%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+28.676%	1	355	-77.143%
2026-02-12	2.7200	2.7200	2.7200	2.7200	-24.022%	1	354	-70.588%
2026-02-11	3.3000	3.5800	3.3000	3.5800	-13.735%	55	353	-77.654%
2026-02-10	3.9800	4.1500	3.9800	4.1500	+1.220%	20	323	-80.723%
2026-02-04	4.4000	4.4000	4.1000	4.1000	-25.455%	5	303	-80.488%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+3.578%	1	299	-85.455%
2026-01-20	5.3100	5.3100	5.3100	5.3100	+12.979%	1	298	-84.934%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-4.082%	1	298	-82.979%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-7.547%	1	298	-83.673%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+3.922%	1	297	-84.906%
2025-12-31	5.1000	5.1000	5.1000	5.1000	-1.923%	2	297	-84.314%
2025-12-30	5.2000	5.2000	5.2000	5.2000	0.000%	1	297	-84.615%
2025-12-29	5.2000	5.2000	5.2000	5.2000	0.000%	1	297	-84.615%
2025-12-26	5.2000	5.2000	5.2000	5.2000	0.000%	1	297	-84.615%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+4.208%	1	299	-84.615%
2025-12-23	4.5000	5.3000	4.5000	4.9900	-0.200%	42	299	-83.968%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-20.000%	1	320	-84.000%
2025-12-19	6.6000	9.7000	6.2500	6.2500	+31.303%	18	320	-87.200%
2025-12-18	5.0000	5.0000	4.7600	4.7600	+13.333%	8	336	-83.193%
2025-12-11	4.5000	4.5000	4.2000	4.2000	-4.545%	5	344	-80.952%
2025-12-05	4.4000	4.4000	4.4000	4.4000	-12.000%	4	343	-81.818%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+20.192%	10	339	-84.000%
2025-11-21	3.8100	4.1600	3.8100	4.1600	+12.432%	21	339	-80.769%
2025-11-18	3.7000	3.9000	3.6000	3.7000	+5.714%	11	342	-78.378%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	337	-77.143%
2025-11-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	337	-77.778%
2025-11-05	3.3000	3.6000	3.3000	3.6000	0.000%	11	338	-77.778%
2025-11-04	3.7000	3.7000	3.6000	3.6000	-5.263%	2	329	-77.778%
2025-10-31	3.5000	3.8000	3.5000	3.8000	+7.042%	3	329	-78.947%
2025-10-30	3.5500	3.5500	3.5500	3.5500	-11.250%	2	326	-77.465%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+2.564%	1	324	-80.000%
2025-10-27	4.1000	4.1000	3.9000	3.9000	-9.302%	2	322	-79.487%
2025-10-24	4.2000	4.8000	4.1000	4.3000	+4.878%	27	322	-81.395%
2025-10-23	4.6000	4.7000	4.0900	4.1000	-2.381%	102	306	-80.488%
2025-10-22	4.8000	4.8000	4.1000	4.2000	-2.326%	31	254	-80.952%
2025-10-21	4.2000	4.7000	3.9000	4.3000	+2.381%	39	235	-81.395%
2025-10-20	3.9000	4.2000	3.4000	4.2000	+23.529%	13	211	-80.952%
2025-10-17	3.5000	3.7000	3.3000	3.4000	+4.615%	24	207	-76.471%
2025-10-16	3.4000	3.6000	3.1000	3.2500	-9.722%	31	193	-75.385%
2025-10-15	3.5000	4.0000	3.5000	3.6000	+2.857%	27	173	-77.778%
2025-10-14	3.8000	3.8000	3.5000	3.5000	-5.405%	39	152	-77.143%
2025-10-13	3.9000	3.9000	3.7000	3.7000	+2.778%	10	136	-78.378%
2025-10-10	3.9000	3.9000	3.6000	3.6000	-18.182%	15	128	-77.778%
2025-10-09	4.0000	4.4000	4.0000	4.4000	+17.333%	11	121	-81.818%
2025-10-07	3.7500	3.7500	3.7500	3.7500	+4.167%	2	113	-78.667%
2025-10-06	3.6000	3.9000	3.6000	3.6000	+9.091%	35	111	-77.778%
2025-10-03	3.3000	3.3000	3.3000	3.3000	-4.070%	20	93	-75.758%
2025-10-02	3.4400	3.4400	3.4400	3.4400	-1.714%	10	73	-76.744%
2025-09-25	3.7000	3.7000	3.5000	3.5000	-10.256%	2	63	-77.143%
2025-09-24	3.2000	5.3000	2.1500	3.9000	+5.405%	87	63	-79.487%
2025-09-23	3.3000	3.9000	3.3000	3.7000	+0.543%	19	23	-78.378%
2025-09-19	3.0000	3.6800	2.6000	3.6800	0.000%	11	11	-78.261%