Dark

FISV20270115C110
FISV Jan 15 2027 110.00 Call (FISV270115C00110000)
option OPRA

EOD

Jul 17, 2026

0.3000+15.385%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3000	0.3000	0.3000	0.3000	+15.385%	10	656	0.000%
2026-07-14	0.2600	0.2600	0.2600	0.2600	-35.000%	4	656	+15.385%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+25.000%	3	656	-25.000%
2026-07-02	0.3200	0.3200	0.3200	0.3200	+14.286%	2	659	-6.250%
2026-06-24	0.2800	0.2800	0.2800	0.2800	-6.667%	3	659	+7.143%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-25.000%	5	659	0.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+14.286%	8	659	-25.000%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-22.222%	1	661	-14.286%
2026-06-05	0.4000	0.4500	0.4000	0.4500	-10.000%	15	661	-33.333%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+11.111%	2	658	-40.000%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-6.250%	5	658	-33.333%
2026-05-19	0.7000	0.7000	0.4800	0.4800	-12.727%	2	658	-37.500%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+22.222%	6	659	-45.455%
2026-05-13	0.4100	0.4500	0.4000	0.4500	-15.094%	10	652	-33.333%
2026-05-11	0.5000	0.5300	0.5000	0.5300	-11.667%	7	652	-43.396%
2026-05-08	0.7500	0.7500	0.6000	0.6000	0.000%	2	649	-50.000%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-13.043%	2	647	-50.000%
2026-05-05	0.6700	0.8000	0.6500	0.6900	-40.517%	44	645	-56.522%
2026-05-04	1.1600	1.1600	1.1600	1.1600	+5.455%	16	668	-74.138%
2026-04-27	1.0500	1.1000	1.0500	1.1000	-4.348%	30	660	-72.727%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-8.000%	200	658	-73.913%
2026-04-22	1.3000	1.3500	1.2500	1.2500	-7.407%	22	728	-76.000%
2026-04-17	1.4000	1.4000	1.3500	1.3500	+8.000%	50	727	-77.778%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+11.607%	1	726	-76.000%
2026-04-15	1.0500	1.2000	1.0500	1.1200	+17.895%	3	725	-73.214%
2026-04-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	724	-68.421%
2026-04-10	1.0000	1.0000	0.9500	0.9500	+5.556%	11	725	-68.421%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-2.174%	1	715	-66.667%
2026-04-07	0.9000	0.9200	0.9000	0.9200	-8.000%	2	716	-67.391%
2026-03-31	1.0500	1.0500	1.0000	1.0000	+11.111%	3	715	-70.000%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-14.286%	8	714	-66.667%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-12.500%	1	706	-71.429%
2026-03-25	1.1000	1.2000	1.1000	1.2000	-20.000%	36	707	-75.000%
2026-03-24	1.1000	1.5000	1.1000	1.5000	-3.226%	2	672	-80.000%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+10.714%	20	672	-80.645%
2026-03-17	1.4400	1.5200	1.1500	1.4000	+7.692%	15	672	-78.571%
2026-03-16	1.2500	1.3000	1.2500	1.3000	-13.333%	4	671	-76.923%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-16.667%	2	671	-80.000%
2026-03-10	1.5800	1.8000	1.4700	1.8000	0.000%	17	671	-83.333%
2026-03-09	1.8000	1.8000	1.8000	1.8000	0.000%	50	668	-83.333%
2026-03-06	1.5000	1.8000	1.5000	1.8000	-1.639%	200	718	-83.333%
2026-03-05	1.8300	1.8300	1.8300	1.8300	-8.500%	50	518	-83.607%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-11.111%	1	477	-85.000%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-15.094%	5	478	-86.667%
2026-02-26	2.6500	2.6500	2.6500	2.6500	+31.188%	1	478	-88.679%
2026-02-24	2.1000	2.1000	2.0200	2.0200	-3.810%	2	479	-85.149%
2026-02-23	2.3200	2.3200	2.1000	2.1000	-16.000%	3	481	-85.714%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-15.254%	10	480	-88.000%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+15.686%	5	470	-89.831%
2026-02-17	2.5500	2.5500	2.5500	2.5500	+9.914%	1	470	-88.235%
2026-02-13	2.3200	2.3200	2.3200	2.3200	+4.505%	1	472	-87.069%
2026-02-12	2.3500	2.3500	2.2200	2.2200	-26.974%	3	472	-86.486%
2026-02-10	3.0400	3.0400	3.0400	3.0400	+8.571%	10	473	-90.132%
2026-02-09	2.8000	2.8000	2.8000	2.8000	+8.527%	2	483	-89.286%
2026-02-05	2.5800	2.5800	2.5800	2.5800	+2.789%	6	483	-88.372%
2026-02-03	2.4900	2.5100	2.2200	2.5100	-34.635%	10	477	-88.048%
2026-01-28	3.8500	3.8500	3.8400	3.8400	+4.348%	5	474	-92.188%
2026-01-27	3.6800	3.6800	3.6800	3.6800	-5.641%	1	469	-91.848%
2026-01-26	4.1500	4.1500	3.9000	3.9000	-2.743%	10	470	-92.308%
2026-01-23	4.2000	4.2000	4.0100	4.0100	-3.373%	21	472	-92.519%
2026-01-22	4.1300	4.1500	4.1300	4.1500	+9.211%	3	452	-92.771%
2026-01-21	3.8000	4.0000	3.8000	3.8000	-0.262%	10	449	-92.105%
2026-01-20	3.9000	3.9000	3.8100	3.8100	-13.605%	4	448	-92.126%
2026-01-15	4.2100	4.4200	4.2100	4.4100	+6.522%	4	444	-93.197%
2026-01-13	4.0800	4.1400	4.0800	4.1400	-18.824%	12	441	-92.754%
2026-01-12	5.1000	5.1000	5.1000	5.1000	+2.000%	1	431	-94.118%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-3.846%	1	431	-94.000%
2026-01-08	4.5200	5.2000	4.5200	5.2000	+8.333%	8	432	-94.231%
2026-01-07	4.6500	4.8000	4.6500	4.8000	+11.369%	8	426	-93.750%
2026-01-06	4.3000	4.3100	4.3000	4.3100	+11.948%	2	428	-93.039%
2026-01-05	3.8500	3.8500	3.8500	3.8500	-3.750%	1	427	-92.208%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-10.714%	2	427	-92.500%
2025-12-31	4.4800	4.4800	4.4800	4.4800	-0.444%	3	427	-93.304%
2025-12-30	4.5000	4.5000	4.5000	4.5000	+2.273%	1	427	-93.333%
2025-12-29	4.3300	4.4000	4.3300	4.4000	-4.348%	3	426	-93.182%
2025-12-26	4.1000	4.6000	4.1000	4.6000	-11.538%	5	427	-93.478%
2025-12-22	5.1000	5.2000	5.1000	5.2000	-11.263%	7	425	-94.231%
2025-12-15	5.8600	5.8600	5.8600	5.8600	+6.740%	1	423	-94.881%
2025-12-12	5.8500	5.8500	5.4900	5.4900	-3.004%	11	422	-94.536%
2025-12-11	5.6600	5.6600	5.6600	5.6600	+13.655%	2	425	-94.700%
2025-12-10	4.9800	4.9800	4.9800	4.9800	-0.400%	1	425	-93.976%
2025-12-09	4.9500	5.0000	4.9500	5.0000	+1.010%	3	425	-94.000%
2025-12-08	5.1000	5.2100	4.9500	4.9500	-6.072%	7	423	-93.939%
2025-12-05	5.0500	5.2700	5.0500	5.2700	+12.128%	5	421	-94.307%
2025-12-04	4.7000	4.7000	4.7000	4.7000	-2.083%	2	424	-93.617%
2025-12-03	4.8000	5.0000	4.7000	4.8000	+13.744%	10	424	-93.750%
2025-12-02	4.2200	4.2200	4.2200	4.2200	-2.989%	2	416	-92.891%
2025-12-01	3.9400	4.3500	3.9400	4.3500	+16.310%	6	416	-93.103%
2025-11-26	3.7400	3.7400	3.7400	3.7400	-8.780%	1	412	-91.979%
2025-11-24	4.0500	4.1000	4.0500	4.1000	-5.963%	2	412	-92.683%
2025-11-19	4.3000	4.3600	4.3000	4.3600	-29.677%	3	412	-93.119%
2025-11-12	6.2000	6.2000	6.2000	6.2000	0.000%	21	414	-95.161%