Dark

INFY20280121P15
INFY Jan 21 2028 15.00 Put (INFY280121P00015000)
option OPRA

EOD

Sep 15, 2026

4.74-16.842%(-0.96)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.8000	4.8000	4.7400	4.7400	-16.842%	20	1,373	0.000%
2026-09-14	5.1400	5.7000	4.8200	5.7000	-6.557%	30	1,393	-16.842%
2026-09-11	5.0300	6.1000	5.0300	6.1000	+18.447%	45	1,383	-22.295%
2026-09-10	5.5000	5.9000	5.0000	5.1500	+3.000%	42	1,403	-7.961%
2026-09-04	5.1000	5.1000	4.9900	5.0000	+4.167%	31	1,363	-5.200%
2026-09-03	4.3000	4.8000	4.3000	4.8000	-0.621%	12	1,363	-1.250%
2026-09-02	4.8400	4.8400	4.6000	4.8300	-9.720%	30	1,354	-1.863%
2026-08-28	5.3500	5.3500	5.3500	5.3500	+3.682%	2	1,354	-11.402%
2026-08-20	4.5000	5.1600	4.5000	5.1600	+2.178%	20	1,354	-8.140%
2026-08-14	5.0500	5.0500	5.0500	5.0500	+4.339%	20	1,336	-6.139%
2026-07-30	4.8000	4.8400	4.8000	4.8400	-3.200%	15	1,316	-2.066%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-9.091%	175	1,323	-5.200%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+7.843%	17	1,323	-13.818%
2026-07-17	5.1000	5.1000	5.1000	5.1000	-7.273%	10	1,340	-7.059%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-0.901%	13	1,340	-13.818%
2026-07-09	5.5500	5.5500	5.5500	5.5500	+6.731%	1	1,340	-14.595%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-5.455%	1	1,340	-8.846%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-6.780%	2	1,341	-13.818%
2026-06-30	5.9000	5.9000	5.9000	5.9000	+3.509%	50	1,343	-19.661%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-1.384%	20	1,393	-16.842%
2026-06-26	5.7800	5.7800	5.7800	5.7800	+5.091%	2	1,397	-17.993%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+3.383%	10	1,397	-13.818%
2026-06-10	4.6000	5.3200	4.6000	5.3200	+2.111%	20	1,407	-10.902%
2026-06-08	5.2100	5.2100	5.2100	5.2100	+5.466%	20	1,393	-9.021%
2026-06-03	5.2000	5.3000	4.5000	4.9400	+17.619%	23	1,373	-4.049%
2026-06-02	4.2000	4.8400	4.2000	4.2000	-15.323%	11	1,363	+12.857%
2026-05-26	5.2000	5.2000	4.9600	4.9600	+15.349%	70	1,352	-4.435%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-12.424%	10	1,332	+10.233%
2026-05-18	5.1700	5.3000	4.9100	4.9100	-12.633%	103	1,322	-3.462%
2026-05-15	5.6200	5.6200	4.6000	5.6200	+0.357%	30	1,322	-15.658%
2026-05-14	7.5000	7.5000	5.4000	5.6000	+9.804%	53	1,300	-15.357%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+5.590%	30	1,300	-7.059%
2026-05-07	4.8300	4.8300	4.8300	4.8300	-4.167%	10	1,300	-1.863%
2026-05-05	4.6000	5.0400	4.6000	5.0400	+5.000%	10	1,305	-5.952%
2026-04-27	4.9000	4.9000	4.5000	4.8000	+4.575%	31	1,295	-1.250%
2026-04-23	4.5900	4.5900	4.5000	4.5900	+3.146%	4	1,287	+3.268%
2026-04-22	3.9000	4.4500	3.9000	4.4500	+14.103%	60	1,288	+6.517%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-2.743%	77	1,228	+21.538%
2026-04-15	4.2900	4.2900	4.0100	4.0100	+1.263%	40	1,228	+18.204%
2026-04-14	3.9400	3.9600	3.9400	3.9600	-6.383%	30	1,218	+19.697%
2026-04-10	3.9000	4.2300	3.9000	4.2300	+0.237%	30	1,188	+12.057%
2026-04-09	4.2200	4.2200	4.2200	4.2200	+5.237%	20	1,169	+12.322%
2026-04-08	4.1100	4.3000	3.4000	4.0100	-0.249%	91	1,149	+18.204%
2026-04-07	4.0800	4.6500	3.8000	4.0200	-8.428%	51	1,060	+17.910%
2026-04-01	4.3900	4.3900	4.3900	4.3900	-4.978%	10	1,010	+7.973%
2026-03-27	4.2000	5.0300	4.2000	4.6200	+2.212%	70	1,000	+2.597%
2026-03-26	4.3800	4.5200	4.3800	4.5200	+2.494%	40	930	+4.867%
2026-03-25	4.5600	4.5600	4.4100	4.4100	+0.685%	30	890	+7.483%
2026-03-24	4.4300	4.4300	4.3500	4.3800	-4.783%	30	860	+8.219%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+4.545%	10	830	+3.043%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+2.088%	10	820	+7.727%
2026-03-16	4.3500	4.3500	4.3100	4.3100	+2.619%	11	810	+9.977%
2026-03-12	4.5000	4.5000	4.2000	4.2000	+2.190%	6	800	+12.857%
2026-03-11	4.1100	4.1100	4.1100	4.1100	+4.315%	10	800	+15.328%
2026-03-10	3.9400	3.9400	3.9400	3.9400	+0.767%	10	790	+20.305%
2026-03-09	4.0300	4.0300	3.9100	3.9100	+0.514%	13	780	+21.228%
2026-03-05	3.8900	3.8900	3.8900	3.8900	+0.258%	10	767	+21.851%
2026-03-04	3.8800	3.8800	3.8800	3.8800	-9.977%	30	760	+22.165%
2026-03-03	4.3100	4.3100	4.3100	4.3100	+7.750%	10	730	+9.977%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-2.913%	2	720	+18.500%
2026-02-27	4.1200	4.1200	4.1200	4.1200	-2.830%	50	721	+15.049%
2026-02-24	4.2400	4.2400	4.2400	4.2400	+18.106%	1	696	+11.792%
2026-02-20	3.7000	3.7000	3.4800	3.5900	+3.757%	50	696	+32.033%
2026-02-18	3.4600	3.4600	3.4600	3.4600	-6.486%	10	658	+36.994%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-2.632%	1	648	+28.108%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+7.955%	11	636	+24.737%
2026-02-12	3.6000	3.6000	3.5200	3.5200	+19.322%	21	636	+34.659%
2026-02-11	3.2000	3.2000	2.9500	2.9500	+1.724%	70	615	+60.678%
2026-02-10	2.7500	2.9500	2.7500	2.9000	+1.754%	6	545	+63.448%
2026-02-09	2.8500	2.8500	2.7000	2.8500	0.000%	179	542	+66.316%
2026-02-06	2.6000	2.8500	2.5000	2.8500	+14.000%	21	366	+66.316%
2026-02-05	2.6000	2.8500	2.5000	2.5000	-15.254%	140	347	+89.600%
2026-02-04	2.9500	2.9500	2.9500	2.9500	+20.408%	1	213	+60.678%
2026-01-29	2.7000	2.7000	2.4500	2.4500	+8.889%	5	213	+93.469%
2026-01-23	2.2200	2.2500	2.2200	2.2500	-15.094%	2	209	+110.667%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+23.256%	2	207	+78.868%
2026-01-20	2.1000	2.1500	2.1000	2.1500	+10.256%	3	205	+120.465%
2026-01-15	2.1000	2.1000	1.9500	1.9500	-23.529%	2	203	+143.077%
2026-01-09	2.6000	2.6000	2.4500	2.5500	+6.250%	13	201	+85.882%
2026-01-07	2.3500	2.4500	2.3500	2.4000	+6.667%	8	190	+97.500%
2026-01-06	2.4000	2.4000	2.2500	2.2500	-4.255%	2	185	+110.667%
2026-01-05	2.3500	2.3500	2.3500	2.3500	-7.843%	1	184	+101.702%
2026-01-02	2.5500	2.5500	2.5500	2.5500	+15.909%	1	184	+85.882%
2025-12-31	2.6000	2.6000	2.2000	2.2000	-4.348%	3	182	+115.455%
2025-12-30	2.3500	2.4500	2.2000	2.3000	+12.195%	16	182	+106.087%
2025-12-29	2.2500	2.2500	2.0500	2.0500	-6.818%	5	174	+131.220%
2025-12-26	2.1000	2.5300	2.1000	2.2000	+4.762%	112	173	+115.455%
2025-12-24	2.0500	2.1000	2.0500	2.1000	-22.222%	2	147	+125.714%
2025-12-23	2.0500	2.7000	2.0500	2.7000	+12.500%	15	147	+75.556%
2025-12-22	2.6500	2.7000	2.2500	2.4000	+14.286%	31	152	+97.500%
2025-12-19	1.9500	2.4000	1.7500	2.1000	+7.692%	34	147	+125.714%
2025-12-18	2.3000	2.3000	1.9500	1.9500	-18.750%	40	132	+143.077%
2025-12-17	2.4000	2.6000	2.1000	2.4000	-14.286%	64	131	+97.500%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	133	+69.286%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-14.286%	10	134	+58.000%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+25.000%	1	134	+35.429%
2025-11-19	2.8000	2.8000	2.8000	2.8000	-30.000%	2	135	+69.286%
2025-11-13	4.0000	4.0000	4.0000	4.0000	+5.820%	1	135	+18.500%
2025-11-06	3.4000	3.7800	3.4000	3.7800	+8.000%	5	136	+25.397%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-5.405%	2	132	+35.429%
2025-10-30	3.7000	3.7000	3.7000	3.7000	+23.333%	2	133	+28.108%
2025-10-27	2.9500	3.1000	2.9500	3.0000	-3.226%	110	25	+58.000%
2025-10-21	3.5000	3.5000	3.1000	3.1000	-8.824%	2	25	+52.903%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+4.294%	1	25	+39.412%
2025-10-03	3.2000	3.2600	3.2000	3.2600	-2.687%	3	26	+45.399%
2025-10-02	3.3500	3.3500	3.3500	3.3500	+5.346%	10	24	+41.493%
2025-10-01	3.3000	3.3000	3.1800	3.1800	+13.571%	2	14	+49.057%
2025-09-24	2.5000	2.8000	2.5000	2.8000	+51.351%	2	12	+69.286%
2025-09-18	1.8500	1.8500	1.8500	1.8500	0.000%	10	10	+156.216%