Dark

FISV20270115C115
FISV Jan 15 2027 115.00 Call (FISV270115C00115000)
option OPRA

EOD

Sep 9, 2026

0.0700-12.500%(-0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0700	0.0700	0.0700	0.0700	-12.500%	100	667	0.000%
2026-09-08	0.0500	0.0800	0.0500	0.0800	-27.273%	25	567	-12.500%
2026-09-04	0.1100	0.1100	0.1100	0.1100	+37.500%	25	530	-36.364%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-20.000%	40	530	-12.500%
2026-08-21	0.1000	0.1000	0.1000	0.1000	+11.111%	25	500	-30.000%
2026-08-18	0.0900	0.0900	0.0900	0.0900	-10.000%	10	500	-22.222%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	34	490	-30.000%
2026-08-10	0.1300	0.1300	0.1000	0.1000	-28.571%	140	524	-30.000%
2026-08-07	0.1700	0.1700	0.1400	0.1400	-30.000%	2	574	-50.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	0.000%	6	572	-65.000%
2026-08-05	0.2500	0.3000	0.2000	0.2000	-20.000%	138	566	-65.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	428	-72.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+66.667%	10	427	-72.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-40.000%	51	427	-53.333%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	448	-72.000%
2026-07-16	0.3500	0.3500	0.2000	0.2500	+25.000%	31	448	-72.000%
2026-07-14	0.2500	0.2500	0.2000	0.2000	-13.043%	52	442	-65.000%
2026-07-13	0.3000	0.3000	0.2300	0.2300	-23.333%	3	394	-69.565%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+25.000%	1	393	-76.667%
2026-07-07	0.4000	0.4000	0.2400	0.2400	-17.241%	4	392	-70.833%
2026-07-02	0.2900	0.2900	0.2900	0.2900	-3.333%	3	394	-75.862%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+20.000%	1	394	-76.667%
2026-06-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	393	-72.000%
2026-06-26	0.2100	0.2500	0.2100	0.2500	0.000%	2	392	-72.000%
2026-06-23	0.3000	0.3000	0.2500	0.2500	-16.667%	35	392	-72.000%
2026-06-22	0.3000	0.4000	0.3000	0.3000	0.000%	4	423	-76.667%
2026-06-17	0.3500	0.3500	0.3000	0.3000	0.000%	2	418	-76.667%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-25.000%	25	418	-76.667%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+2.564%	1	393	-82.500%
2026-06-10	0.3900	0.3900	0.3900	0.3900	+11.429%	10	392	-82.051%
2026-06-09	0.3500	0.3500	0.3500	0.3500	0.000%	25	384	-80.000%
2026-06-05	0.4000	0.4000	0.3500	0.3500	-22.222%	7	359	-80.000%
2026-05-20	0.4300	0.4500	0.4300	0.4500	+4.651%	9	355	-84.444%
2026-05-11	0.4500	0.4500	0.4300	0.4300	-14.000%	16	349	-83.721%
2026-05-08	0.4500	0.5000	0.4500	0.5000	+2.041%	2	353	-86.000%
2026-05-06	0.5000	0.5000	0.4800	0.4900	-10.909%	15	354	-85.714%
2026-05-05	0.6000	0.6000	0.5500	0.5500	-52.174%	6	340	-87.273%
2026-05-04	0.9500	1.1500	0.9500	1.1500	+15.000%	8	340	-93.913%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-1.961%	1	333	-93.000%
2026-04-29	1.0200	1.0200	1.0200	1.0200	+17.241%	1	333	-93.137%
2026-04-24	0.8700	0.8700	0.8700	0.8700	-24.348%	1	333	-91.954%
2026-04-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	333	-93.913%
2026-04-17	1.1000	1.1500	1.1000	1.1000	+2.804%	8	333	-93.636%
2026-04-16	1.0700	1.0700	1.0700	1.0700	+25.882%	5	338	-93.458%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+7.595%	1	334	-91.765%
2026-04-07	0.7500	0.7900	0.7500	0.7900	-1.250%	11	333	-91.139%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+6.667%	1	323	-91.250%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-21.053%	2	322	-90.667%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-19.492%	2	322	-92.632%
2026-03-17	2.0000	2.0000	1.1800	1.1800	+15.686%	3	324	-94.068%
2026-03-12	1.0500	1.0500	1.0200	1.0200	-23.881%	2	325	-93.137%
2026-03-10	1.3000	1.3400	1.3000	1.3400	-4.286%	2	326	-94.776%
2026-03-09	1.2300	1.4000	1.2300	1.4000	-16.168%	3	327	-95.000%
2026-03-06	1.6500	1.7500	1.5600	1.6700	-6.704%	12	329	-95.808%
2026-03-05	1.8000	2.0000	1.7500	1.7900	-34.909%	86	326	-96.089%
2026-03-04	2.7500	2.7500	2.7500	2.7500	+24.434%	1	364	-97.455%
2026-02-05	2.3500	2.3500	2.2100	2.2100	-6.356%	8	363	-96.833%
2026-02-03	2.3600	2.4200	2.3600	2.3600	-13.869%	7	363	-97.034%
2026-02-02	2.7400	2.7400	2.7400	2.7400	+3.008%	16	362	-97.445%
2026-01-30	2.6600	2.6600	2.6600	2.6600	-12.787%	17	371	-97.368%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-17.568%	6	388	-97.705%
2026-01-23	3.9000	3.9000	3.5500	3.7000	+5.714%	25	388	-98.108%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+2.941%	1	373	-98.000%
2026-01-20	3.5000	3.5000	3.4000	3.4000	-8.108%	2	373	-97.941%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-5.852%	16	362	-98.108%
2026-01-15	3.9300	3.9300	3.9300	3.9300	+3.421%	1	362	-98.219%
2026-01-14	4.8000	4.8000	3.8000	3.8000	-2.062%	11	362	-98.158%
2026-01-12	3.9000	3.9000	3.8800	3.8800	-0.513%	10	363	-98.196%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+9.859%	3	355	-98.205%
2026-01-02	3.8000	3.8000	3.5500	3.5500	-21.460%	16	355	-98.028%
2025-12-22	4.9000	4.9000	4.5200	4.5200	-3.830%	3	341	-98.451%
2025-12-17	4.6200	4.8000	4.6200	4.7000	-5.051%	17	338	-98.511%
2025-12-15	4.9500	4.9500	4.9500	4.9500	+1.020%	6	321	-98.586%
2025-12-12	5.2000	5.2000	4.9000	4.9000	+13.953%	6	315	-98.571%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+13.158%	5	315	-98.372%
2025-12-01	3.7000	3.8000	3.7000	3.8000	+7.042%	2	310	-98.158%
2025-11-26	3.5500	3.5500	3.5500	3.5500	-1.389%	1	311	-98.028%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-12.195%	4	311	-98.056%
2025-11-20	3.5000	4.1000	3.5000	4.1000	-5.530%	3	311	-98.293%
2025-11-19	4.3400	4.3400	4.3400	4.3400	-5.652%	1	310	-98.387%
2025-11-18	4.5000	4.6000	4.5000	4.6000	-4.167%	25	309	-98.478%
2025-11-17	5.1000	5.1000	4.8000	4.8000	-17.241%	210	314	-98.542%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-1.695%	1	332	-98.793%
2025-11-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	331	-98.814%