Dark

FISV20270115C100
FISV Jan 15 2027 100.00 Call (FISV270115C00100000)
option OPRA

EOD

Sep 9, 2026

0.1100-26.667%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0900	0.2200	0.0900	0.1100	-26.667%	16	4,699	0.000%
2026-09-04	0.1500	0.2200	0.1500	0.1500	+50.000%	7	4,699	-26.667%
2026-09-03	0.1000	0.1500	0.0500	0.1000	-9.091%	31	4,699	+10.000%
2026-09-02	0.1000	0.1100	0.1000	0.1100	-26.667%	50	4,688	0.000%
2026-09-01	0.1200	0.1500	0.1200	0.1500	0.000%	27	4,718	-26.667%
2026-08-31	0.1900	0.2400	0.1500	0.1500	-21.053%	18	4,691	-26.667%
2026-08-28	0.1800	0.1900	0.1800	0.1900	+90.000%	3	4,683	-42.105%
2026-08-27	0.1500	0.1500	0.1000	0.1000	-28.571%	86	4,680	+10.000%
2026-08-26	0.1400	0.1400	0.1400	0.1400	-12.500%	10	4,660	-21.429%
2026-08-25	0.1500	0.1600	0.1500	0.1600	+6.667%	10	4,660	-31.250%
2026-08-24	0.1300	0.1500	0.1300	0.1500	+15.385%	3	4,660	-26.667%
2026-08-21	0.1300	0.1300	0.1300	0.1300	-13.333%	10	4,658	-15.385%
2026-08-20	0.2000	0.2000	0.1500	0.1500	-16.667%	35	4,663	-26.667%
2026-08-18	0.2300	0.2600	0.1800	0.1800	-25.000%	17	4,663	-38.889%
2026-08-17	0.3100	0.3100	0.2000	0.2400	-4.000%	46	4,675	-54.167%
2026-08-14	0.2500	0.3000	0.2300	0.2500	0.000%	57	4,650	-56.000%
2026-08-13	0.2600	0.2700	0.2500	0.2500	+150.000%	25	4,616	-56.000%
2026-08-12	0.3000	0.3000	0.1000	0.1000	-37.500%	31	4,613	+10.000%
2026-08-11	0.2400	0.2400	0.1500	0.1600	-20.000%	265	4,601	-31.250%
2026-08-10	0.2000	0.2700	0.2000	0.2000	-16.667%	319	4,413	-45.000%
2026-08-07	0.3000	0.3000	0.2400	0.2400	-17.241%	56	4,402	-54.167%
2026-08-06	0.4500	0.4500	0.2800	0.2900	-35.556%	26	4,358	-62.069%
2026-08-05	0.5000	0.5000	0.4000	0.4500	+12.500%	45	4,346	-75.556%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-11.111%	14	4,368	-72.500%
2026-08-03	0.4300	0.4500	0.4000	0.4500	+50.000%	20	4,367	-75.556%
2026-07-31	0.3500	0.3500	0.3000	0.3000	0.000%	12	4,363	-63.333%
2026-07-30	0.3900	0.4000	0.3000	0.3000	-40.000%	21	4,355	-63.333%
2026-07-29	0.4400	0.5000	0.4000	0.5000	+25.000%	28	4,354	-78.000%
2026-07-28	0.3600	0.4000	0.3500	0.4000	+14.286%	17	4,354	-72.500%
2026-07-27	0.3900	0.3900	0.3000	0.3500	0.000%	40	4,363	-68.571%
2026-07-24	0.3500	0.3500	0.3000	0.3500	+12.903%	52	4,353	-68.571%
2026-07-23	0.3200	0.3200	0.3100	0.3100	-11.429%	16	4,359	-64.516%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-23.913%	10	4,353	-68.571%
2026-07-21	0.4600	0.4600	0.4600	0.4600	+15.000%	5	4,353	-76.087%
2026-07-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	4,348	-72.500%
2026-07-17	0.4400	0.4400	0.4000	0.4000	-9.091%	25	4,348	-72.500%
2026-07-16	0.4000	0.4400	0.4000	0.4400	-12.000%	14	4,348	-75.000%
2026-07-15	0.4500	0.5300	0.4000	0.5000	+16.279%	49	4,348	-78.000%
2026-07-14	0.4000	0.4300	0.3900	0.4300	+7.500%	378	4,330	-74.419%
2026-07-13	0.4500	0.4500	0.4000	0.4000	-33.333%	12	4,329	-72.500%
2026-07-10	0.4000	0.6000	0.4000	0.6000	+50.000%	112	4,327	-81.667%
2026-07-09	0.5000	0.5000	0.4000	0.4000	-27.273%	11	4,433	-72.500%
2026-07-08	0.5300	0.5500	0.5300	0.5500	0.000%	22	4,433	-80.000%
2026-07-07	0.5500	0.6600	0.5000	0.5500	+19.565%	265	4,443	-80.000%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-8.000%	6	4,394	-76.087%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+11.111%	1	4,394	-78.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+2.273%	20	4,394	-75.556%
2026-06-30	0.4200	0.4400	0.4000	0.4400	+15.789%	3	4,374	-75.000%
2026-06-29	0.4500	0.4500	0.3800	0.3800	+5.556%	28	4,374	-71.053%
2026-06-26	0.4000	0.4100	0.3500	0.3600	-5.263%	63	4,387	-69.444%
2026-06-25	0.3500	0.4100	0.3500	0.3800	-13.636%	18	4,326	-71.053%
2026-06-24	0.4200	0.4400	0.4200	0.4400	+7.317%	5	4,330	-75.000%
2026-06-23	0.4400	0.4400	0.4100	0.4100	-2.381%	8	4,330	-73.171%
2026-06-22	0.4500	0.4500	0.4000	0.4200	0.000%	13	4,330	-73.810%
2026-06-18	0.4000	0.4500	0.4000	0.4200	-16.000%	19	4,316	-73.810%
2026-06-17	0.5600	0.5600	0.5000	0.5000	-9.091%	12	4,316	-78.000%
2026-06-16	0.5000	0.5500	0.5000	0.5500	+22.222%	9	4,316	-80.000%
2026-06-15	0.6200	0.6200	0.4000	0.4500	-30.769%	563	4,307	-75.556%
2026-06-12	0.6000	0.6500	0.6000	0.6500	+18.182%	150	4,073	-83.077%
2026-06-11	0.5500	0.6000	0.5400	0.5500	-21.429%	68	3,968	-80.000%
2026-06-10	0.6000	0.7000	0.6000	0.7000	+16.667%	15	3,960	-84.286%
2026-06-09	0.6000	0.6500	0.6000	0.6000	-13.043%	16	3,957	-81.667%
2026-06-08	0.7500	0.7500	0.6900	0.6900	0.000%	6	3,970	-84.058%
2026-06-05	0.7100	0.7600	0.6400	0.6900	-26.596%	33	3,966	-84.058%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+34.286%	5	3,947	-88.298%
2026-06-03	0.7800	0.7800	0.6900	0.7000	-24.731%	73	3,947	-84.286%
2026-06-02	0.9800	1.0000	0.9300	0.9300	-17.699%	12	3,895	-88.172%
2026-06-01	0.9000	1.1500	0.8700	1.1300	+41.250%	131	3,894	-90.265%
2026-05-29	0.8600	0.8600	0.8000	0.8000	+5.263%	2	3,868	-86.250%
2026-05-28	0.7000	0.8000	0.6700	0.7600	+1.333%	50	3,866	-85.526%
2026-05-27	0.7500	0.8000	0.7500	0.7500	0.000%	7	3,841	-85.333%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-6.250%	10	3,837	-85.333%
2026-05-22	0.7500	0.8500	0.7500	0.8000	+9.589%	10	3,836	-86.250%
2026-05-21	0.7600	0.7600	0.6800	0.7300	-8.750%	27	3,809	-84.932%
2026-05-20	0.7000	0.8000	0.7000	0.8000	-11.111%	7	3,809	-86.250%
2026-05-19	0.7500	0.9000	0.7500	0.9000	+28.571%	54	3,607	-87.778%
2026-05-18	0.8000	0.9500	0.7000	0.7000	-15.663%	220	3,607	-84.286%
2026-05-15	0.7200	0.8300	0.7000	0.8300	+18.571%	59	3,607	-86.747%
2026-05-14	0.7500	0.7500	0.6200	0.7000	0.000%	42	3,605	-84.286%
2026-05-13	0.7300	0.7300	0.6500	0.7000	-7.895%	217	3,587	-84.286%
2026-05-12	0.7500	0.8000	0.7000	0.7600	+2.703%	11	3,587	-85.526%
2026-05-11	0.7500	0.9000	0.7300	0.7400	-7.500%	69	3,587	-85.135%
2026-05-08	0.8500	0.8700	0.8000	0.8000	-19.192%	82	3,607	-86.250%
2026-05-07	1.1500	1.1500	0.9000	0.9900	+4.211%	104	3,621	-88.889%
2026-05-06	0.9000	0.9600	0.8000	0.9500	-5.000%	133	3,612	-88.421%
2026-05-05	1.2000	1.2000	0.9500	1.0000	-47.368%	145	3,536	-89.000%
2026-05-04	1.9500	1.9500	1.8500	1.9000	+8.571%	30	3,561	-94.211%
2026-05-01	1.9000	2.0000	1.7000	1.7500	+9.375%	29	3,529	-93.714%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-8.571%	2	3,529	-93.125%
2026-04-29	1.8000	1.8000	1.7500	1.7500	-7.895%	51	3,529	-93.714%
2026-04-28	1.8900	1.9000	1.7500	1.9000	+5.556%	14	3,528	-94.211%
2026-04-27	1.6800	1.8500	1.6800	1.8000	+2.857%	56	3,516	-93.889%
2026-04-24	1.5500	1.7500	1.5500	1.7500	0.000%	13	3,518	-93.714%
2026-04-23	1.7100	1.7500	1.7100	1.7500	-8.854%	17	3,527	-93.714%
2026-04-22	2.1000	2.1000	1.9200	1.9200	-10.698%	30	3,527	-94.271%
2026-04-21	2.2900	2.3000	2.1500	2.1500	-2.273%	33	3,515	-94.884%
2026-04-20	2.1000	2.2500	2.1000	2.2000	+4.762%	52	3,515	-95.000%
2026-04-17	2.0000	2.1500	1.9000	2.1000	+7.692%	84	3,498	-94.762%
2026-04-16	1.9000	1.9500	1.9000	1.9500	+8.333%	6	3,509	-94.359%
2026-04-15	1.6000	1.8500	1.6000	1.8000	+12.500%	64	3,506	-93.889%
2026-04-14	1.5000	1.6300	1.5000	1.6000	-3.030%	6	3,486	-93.125%
2026-04-13	1.4000	1.6500	1.4000	1.6500	+37.500%	30	3,482	-93.333%
2026-04-10	1.3000	1.3000	1.2000	1.2000	-6.977%	6	3,488	-90.833%
2026-04-09	1.3500	1.3500	1.2000	1.2900	-4.444%	8	3,487	-91.473%
2026-04-08	1.5000	1.5000	1.3500	1.3500	+3.846%	458	3,482	-91.852%
2026-04-07	1.5000	1.5000	1.3000	1.3000	-19.753%	28	3,040	-91.538%
2026-04-06	1.5400	1.7500	1.5400	1.6200	+2.532%	10	3,022	-93.210%
2026-04-02	1.5800	1.5800	1.5800	1.5800	-2.469%	1	3,026	-93.038%
2026-04-01	1.5000	1.6200	1.4000	1.6200	-2.994%	25	3,026	-93.210%
2026-03-31	1.6400	1.6700	1.6400	1.6700	+15.972%	2	3,021	-93.413%
2026-03-30	1.4600	1.7100	1.4400	1.4400	+5.882%	10	3,021	-92.361%
2026-03-27	1.4000	1.4000	1.3600	1.3600	-20.000%	3	3,020	-91.912%
2026-03-26	1.7000	1.7000	1.7000	1.7000	0.000%	1	3,020	-93.529%
2026-03-25	1.7500	1.9000	1.6500	1.7000	0.000%	24	3,020	-93.529%
2026-03-24	1.6600	2.0100	1.6500	1.7000	-12.821%	106	3,015	-93.529%
2026-03-23	1.8000	2.0000	1.8000	1.9500	+8.333%	4	2,911	-94.359%
2026-03-19	1.8000	2.0500	1.7800	1.8000	-2.703%	6	2,909	-93.889%
2026-03-18	1.9000	2.0000	1.8500	1.8500	-7.500%	7	2,914	-94.054%
2026-03-17	1.9000	2.1500	1.9000	2.0000	+5.263%	14	2,918	-94.500%
2026-03-16	1.7800	1.9000	1.7800	1.9000	+22.581%	32	2,921	-94.211%
2026-03-13	1.6000	1.6000	1.5500	1.5500	-11.429%	2	2,943	-92.903%
2026-03-12	2.0000	2.1500	1.7500	1.7500	-15.865%	7	2,944	-93.714%
2026-03-11	2.3400	2.3800	1.7600	2.0800	-7.556%	89	2,943	-94.712%
2026-03-10	2.6500	2.6500	2.1500	2.2500	-11.765%	23	2,985	-95.111%
2026-03-09	2.5000	2.7000	2.1000	2.5500	-7.273%	12	2,981	-95.686%
2026-03-06	2.7000	2.9000	2.5000	2.7500	-14.063%	12	3,073	-96.000%
2026-03-05	3.2800	3.3100	2.9500	3.2000	+14.286%	42	3,078	-96.563%
2026-03-04	3.0000	3.0000	2.8000	2.8000	-6.667%	24	3,113	-96.071%
2026-03-03	3.1400	3.2000	2.7000	3.0000	0.000%	74	3,129	-96.333%
2026-03-02	2.7000	3.0000	2.7000	3.0000	0.000%	4	3,193	-96.333%
2026-02-27	2.7000	3.1000	2.4000	3.0000	+7.143%	126	3,197	-96.333%
2026-02-26	2.9000	3.0000	2.5500	2.8000	-12.500%	28	3,245	-96.071%
2026-02-25	2.8500	3.8000	2.8500	3.2000	+7.383%	406	3,091	-96.563%
2026-02-24	2.8500	2.9800	2.8500	2.9800	+6.050%	5	3,091	-96.309%
2026-02-23	3.3000	3.3000	2.8100	2.8100	-18.551%	198	3,088	-96.085%
2026-02-20	3.5000	3.5000	3.3700	3.4500	-3.631%	9	3,147	-96.812%
2026-02-19	3.5000	3.5800	3.4000	3.5800	-8.205%	20	3,146	-96.927%
2026-02-18	3.8000	3.9000	3.7600	3.9000	-2.500%	17	3,128	-97.179%
2026-02-17	3.5000	4.0000	3.5000	4.0000	+25.000%	67	3,133	-97.250%
2026-02-13	3.3000	3.3000	3.1000	3.2000	+3.226%	83	3,217	-96.563%
2026-02-12	3.6600	3.6600	3.1000	3.1000	-17.989%	49	3,217	-96.452%
2026-02-11	4.0000	4.0000	3.7800	3.7800	-6.667%	124	3,224	-97.090%
2026-02-10	3.4000	4.0800	3.2000	4.0500	+1.250%	1,396	3,337	-97.284%
2026-02-09	3.8600	4.0000	3.6700	4.0000	+8.401%	41	3,986	-97.250%
2026-02-06	3.5000	3.6900	3.5000	3.6900	+6.340%	19	3,979	-97.019%
2026-02-05	3.7000	3.7000	3.3000	3.4700	-0.857%	139	3,979	-96.830%
2026-02-04	3.3000	3.8000	3.2000	3.5000	+12.179%	331	3,860	-96.857%
2026-02-03	3.8000	3.8000	3.0000	3.1200	-24.819%	245	3,544	-96.474%
2026-02-02	4.0000	4.1500	4.0000	4.1500	-5.682%	59	3,584	-97.349%
2026-01-30	4.2000	4.4000	4.0000	4.4000	+2.326%	73	3,633	-97.500%
2026-01-29	4.6300	4.6300	4.1900	4.3000	-4.444%	37	3,696	-97.442%
2026-01-28	5.0000	5.1000	4.5000	4.5000	-7.025%	21	3,698	-97.556%
2026-01-27	5.0000	5.2000	4.7000	4.8400	-5.284%	18	3,697	-97.727%
2026-01-26	5.3000	5.3100	4.9000	5.1100	-6.410%	9	3,691	-97.847%
2026-01-23	5.5000	5.5200	5.2000	5.4600	-0.907%	21	3,693	-97.985%
2026-01-22	5.3000	5.6000	5.2200	5.5100	+7.198%	36	3,684	-98.004%
2026-01-21	5.3000	5.3000	4.9600	5.1400	+7.083%	48	3,676	-97.860%
2026-01-20	5.5000	5.6500	4.7000	4.8000	-14.286%	289	3,702	-97.708%
2026-01-16	5.4000	5.7000	5.4000	5.6000	+0.358%	109	3,664	-98.036%
2026-01-15	5.8000	5.8300	5.5300	5.5800	-2.957%	66	3,664	-98.029%
2026-01-14	5.6000	5.7500	5.5000	5.7500	+3.978%	87	3,709	-98.087%
2026-01-13	5.6000	5.6000	5.3000	5.5300	-6.271%	14	3,668	-98.011%
2026-01-12	6.1000	6.1000	5.5000	5.9000	-6.349%	50	3,665	-98.136%
2026-01-09	6.6500	6.6500	6.2000	6.3000	-3.077%	78	3,640	-98.254%
2026-01-08	6.5000	6.7500	6.0000	6.5000	+1.562%	105	3,687	-98.308%
2026-01-07	6.2000	6.5000	5.9200	6.4000	+5.611%	71	3,719	-98.281%
2026-01-06	5.6200	6.3100	5.6200	6.0600	+6.130%	237	3,701	-98.185%
2026-01-05	5.1000	5.8200	5.0300	5.7100	+14.200%	45	3,477	-98.074%
2026-01-02	5.3000	5.6000	5.0000	5.0000	-3.846%	150	3,463	-97.800%
2025-12-31	5.9000	5.9500	5.2000	5.2000	-9.250%	1,092	2,342	-97.885%
2025-12-30	6.0000	6.0000	5.7200	5.7300	+0.526%	123	2,342	-98.080%
2025-12-29	5.8000	5.8000	5.5000	5.7000	-1.384%	144	2,265	-98.070%
2025-12-26	5.9200	5.9200	5.7000	5.7800	-3.667%	30	2,325	-98.097%
2025-12-24	6.0500	6.0500	5.7000	6.0000	+1.695%	107	2,254	-98.167%
2025-12-23	6.4700	6.4700	5.9000	5.9000	-10.606%	11	2,254	-98.136%
2025-12-22	6.5000	6.8000	6.5000	6.6000	+3.125%	8	2,259	-98.333%
2025-12-19	6.6000	6.6000	6.3000	6.4000	-1.387%	21	2,259	-98.281%
2025-12-18	6.5700	6.5700	6.4900	6.4900	+0.620%	3	2,260	-98.305%
2025-12-17	6.5000	6.8700	6.4500	6.4500	-0.769%	10	2,262	-98.295%
2025-12-16	7.0500	7.0500	6.4000	6.5000	-7.143%	32	2,265	-98.308%
2025-12-15	6.8000	7.0100	6.8000	7.0000	+0.287%	25	2,248	-98.429%
2025-12-12	7.3000	7.3000	6.8800	6.9800	+1.159%	61	2,259	-98.424%
2025-12-11	6.7000	6.9900	6.7000	6.9000	+7.813%	70	2,290	-98.406%
2025-12-10	6.3800	6.5000	6.3000	6.4000	+3.226%	22	2,307	-98.281%
2025-12-09	6.5000	6.5100	6.2000	6.2000	+1.639%	28	2,314	-98.226%
2025-12-08	6.5000	6.6500	6.1000	6.1000	-5.573%	1,103	2,308	-98.197%
2025-12-05	6.5000	6.8000	6.3800	6.4600	+5.556%	36	2,235	-98.297%
2025-12-04	6.5000	6.5000	6.0900	6.1200	-4.375%	49	2,222	-98.203%
2025-12-03	6.0000	6.7300	6.0000	6.4000	+16.364%	265	2,193	-98.281%
2025-12-02	5.7000	5.7000	5.2000	5.5000	0.000%	94	2,368	-98.000%
2025-12-01	5.0000	5.5500	5.0000	5.5000	+7.843%	120	2,456	-98.000%
2025-11-28	5.5000	5.5000	5.0200	5.1000	+4.082%	49	2,346	-97.843%
2025-11-26	4.5000	5.1700	4.5000	4.9000	-3.922%	56	2,283	-97.755%
2025-11-25	5.1000	5.5000	5.0000	5.1000	+2.000%	16	2,283	-97.843%
2025-11-24	5.0000	5.1200	4.8600	5.0000	0.000%	57	2,272	-97.800%
2025-11-21	4.8000	5.2000	4.8000	5.0000	-0.990%	30	2,235	-97.800%
2025-11-20	5.6000	5.6000	4.9400	5.0500	-6.481%	51	2,214	-97.822%
2025-11-19	5.4000	5.4000	5.4000	5.4000	-5.263%	9	2,195	-97.963%
2025-11-18	5.9000	6.0000	5.7000	5.7000	-8.654%	46	2,200	-98.070%
2025-11-17	6.8000	6.8000	6.0000	6.2400	-5.455%	15	2,169	-98.237%
2025-11-14	6.5200	6.8000	6.5000	6.6000	-9.589%	20	2,174	-98.333%
2025-11-13	7.9000	7.9000	7.2000	7.3000	-1.351%	234	2,165	-98.493%
2025-11-12	7.5000	7.8000	7.3000	7.4000	+1.928%	108	2,177	-98.514%
2025-11-11	7.1000	7.2600	7.1000	7.2600	0.000%	19	0	-98.485%