Dark

FISV20270115C120
FISV Jan 15 2027 120.00 Call (FISV270115C00120000)
option OPRA

EOD

Jul 23, 2026

0.1700-15.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,025	0.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-23.077%	15	2,025	-15.000%
2026-07-17	0.2600	0.2600	0.2600	0.2600	+30.000%	5	2,025	-34.615%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-16.667%	44	2,030	-15.000%
2026-07-14	0.2400	0.2400	0.2400	0.2400	-4.000%	2	2,030	-29.167%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+13.636%	5	2,030	-32.000%
2026-06-29	0.2500	0.2500	0.2200	0.2200	+10.000%	8	2,025	-22.727%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-13.043%	2	2,023	-15.000%
2026-06-22	0.3200	0.3200	0.2000	0.2300	-23.333%	21	2,023	-26.087%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+11.111%	21	1,997	-43.333%
2026-06-16	0.3000	0.3000	0.2500	0.2700	-46.000%	31	1,997	-37.037%
2026-06-15	0.3900	0.5000	0.3600	0.5000	+56.250%	15	1,968	-66.000%
2026-06-12	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,961	-46.875%
2026-06-10	0.2800	0.3000	0.2800	0.3000	+3.448%	6	1,962	-43.333%
2026-06-09	0.3300	0.3300	0.2900	0.2900	-27.500%	15	1,957	-41.379%
2026-06-05	0.3900	0.4000	0.3900	0.4000	+33.333%	5	1,949	-57.500%
2026-06-02	0.4000	0.4000	0.3000	0.3000	-33.333%	2	1,948	-43.333%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+32.353%	20	1,949	-62.222%
2026-05-29	0.3200	0.3500	0.3000	0.3400	+6.250%	17	1,949	-50.000%
2026-05-28	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,940	-46.875%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,940	-43.333%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-10.256%	10	1,930	-51.429%
2026-05-20	0.4500	0.4500	0.3900	0.3900	-13.333%	12	1,930	-56.410%
2026-05-19	0.4800	0.4800	0.4500	0.4500	+28.571%	12	1,923	-62.222%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-16.667%	1	1,923	-51.429%
2026-05-15	0.4000	0.4200	0.2000	0.4200	+20.000%	4	1,923	-59.524%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,923	-51.429%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-11.111%	5	1,923	-57.500%
2026-05-05	0.5300	0.5500	0.4500	0.4500	-43.750%	33	1,923	-62.222%
2026-05-04	0.8500	0.9000	0.8000	0.8000	-13.978%	66	1,932	-78.750%
2026-05-01	0.7500	0.9300	0.7000	0.9300	+86.000%	50	1,871	-81.720%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+66.667%	5	1,871	-66.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-57.143%	1	1,871	-43.333%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-22.222%	10	1,871	-75.714%
2026-04-21	0.9500	0.9500	0.8600	0.9000	0.000%	13	1,871	-81.111%
2026-04-20	0.8600	0.9000	0.8600	0.9000	-1.099%	2	1,871	-81.111%
2026-04-17	0.8500	0.9500	0.8500	0.9100	-4.211%	191	1,872	-81.319%
2026-04-16	0.9500	0.9500	0.9500	0.9500	+35.714%	3	1,857	-82.105%
2026-04-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,857	-75.714%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,857	-75.714%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,857	-71.667%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+25.000%	1	1,857	-77.333%
2026-04-02	0.6500	0.6500	0.6000	0.6000	-14.286%	4	1,857	-71.667%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,857	-75.714%
2026-03-31	0.7500	0.8000	0.7500	0.8000	+35.593%	3	1,857	-78.750%
2026-03-27	0.5900	0.5900	0.5900	0.5900	-50.833%	2	1,858	-71.186%
2026-03-24	1.2000	1.2000	1.2000	1.2000	+41.176%	1	1,860	-85.833%
2026-03-23	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,860	-80.000%
2026-03-20	1.0700	1.0700	0.8500	0.8500	-15.000%	11	1,860	-80.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-42.857%	15	1,860	-83.000%
2026-03-17	1.7500	1.7500	1.7500	1.7500	+105.882%	1	1,875	-90.286%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-19.048%	20	1,874	-80.000%
2026-03-12	0.9000	1.0500	0.8700	1.0500	+5.000%	17	1,854	-83.810%
2026-03-11	1.1000	1.1000	1.0000	1.0000	-0.990%	5	1,858	-83.000%
2026-03-10	1.1000	1.1000	1.0100	1.0100	-12.174%	2	1,858	-83.168%
2026-03-09	1.2000	1.2500	1.1500	1.1500	-11.538%	5	1,859	-85.217%
2026-03-06	1.4000	1.4000	1.3000	1.3000	-13.333%	3	1,859	-86.923%
2026-03-05	1.8300	1.8300	1.4100	1.5000	-12.281%	58	1,858	-88.667%
2026-03-04	1.7100	1.7100	1.7100	1.7100	+1.183%	1	1,914	-90.058%
2026-03-02	1.4000	1.6900	1.4000	1.6900	+14.966%	2	1,914	-89.941%
2026-02-27	1.3500	2.5500	1.3500	1.4700	-2.000%	111	1,914	-88.435%
2026-02-26	1.8100	1.8100	1.5000	1.5000	+3.448%	2	1,966	-88.667%
2026-02-25	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,965	-88.276%
2026-02-23	1.8000	1.8000	1.4500	1.4500	-30.952%	3	1,965	-88.276%
2026-02-18	2.2100	2.2100	2.1000	2.1000	-4.545%	11	1,965	-91.905%
2026-02-17	1.9000	2.2000	1.9000	2.2000	+24.294%	182	1,975	-92.273%
2026-02-13	1.5000	1.7700	1.5000	1.7700	+1.143%	18	1,788	-90.395%
2026-02-12	1.9800	1.9800	1.7500	1.7500	-18.605%	16	1,788	-90.286%
2026-02-10	1.7600	2.3200	1.7000	2.1500	-20.370%	1,376	1,784	-92.093%
2026-02-09	2.1000	2.7000	2.1000	2.7000	+33.005%	6	2,471	-93.704%
2026-02-06	2.0400	2.0400	2.0300	2.0300	+0.495%	3	2,473	-91.626%
2026-02-05	2.0200	2.0200	2.0200	2.0200	-1.463%	1	2,470	-91.584%
2026-02-04	1.7600	2.0500	1.7200	2.0500	+17.143%	300	2,470	-91.707%
2026-02-03	2.0700	2.0700	1.7500	1.7500	-21.171%	13	2,170	-90.286%
2026-02-02	2.2200	2.2200	2.2200	2.2200	-8.264%	1	2,179	-92.342%
2026-01-30	2.4300	2.4300	2.2000	2.4200	+2.110%	13	2,178	-92.975%
2026-01-29	2.5000	2.5000	2.3700	2.3700	-10.566%	3	2,180	-92.827%
2026-01-28	2.6500	2.6500	2.6500	2.6500	-10.169%	5	2,178	-93.585%
2026-01-26	2.9700	2.9700	2.9500	2.9500	-9.509%	8	2,183	-94.237%
2026-01-23	3.1000	3.4000	3.1000	3.2600	+8.667%	20	2,183	-94.785%
2026-01-21	3.0900	3.0900	2.8300	3.0000	+3.448%	37	2,178	-94.333%
2026-01-20	3.2500	3.2500	2.9000	2.9000	-7.643%	40	2,210	-94.138%
2026-01-16	3.4100	3.4100	3.1400	3.1400	-7.375%	17	2,196	-94.586%
2026-01-15	3.7000	3.7000	3.3900	3.3900	0.000%	34	2,196	-94.985%
2026-01-14	3.4000	3.4000	3.3000	3.3900	+9.355%	29	2,192	-94.985%
2026-01-13	3.5000	3.5000	3.1000	3.1000	-11.429%	24	2,200	-94.516%
2026-01-12	3.6900	3.6900	3.3900	3.5000	-7.895%	56	2,203	-95.143%
2026-01-09	3.7800	3.8000	3.7800	3.8000	-2.813%	60	2,149	-95.526%
2026-01-08	3.8500	3.9100	3.8500	3.9100	+18.485%	30	2,209	-95.652%
2026-01-07	3.2100	3.8300	3.2100	3.3000	-8.078%	9	2,199	-94.848%
2026-01-06	3.3000	3.8000	3.3000	3.5900	+7.485%	169	2,193	-95.265%
2026-01-05	3.0200	3.4300	3.0100	3.3400	+7.742%	37	2,028	-94.910%
2026-01-02	3.0900	3.1000	3.0800	3.1000	-11.429%	3	1,998	-94.516%
2025-12-31	3.2500	3.5000	3.2500	3.5000	+2.941%	1,070	1,161	-95.143%
2025-12-30	3.4700	3.4800	3.4000	3.4000	-8.108%	12	1,161	-95.000%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+4.225%	2	1,161	-95.405%
2025-12-26	3.5300	3.7000	3.5300	3.5500	-4.054%	14	1,159	-95.211%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-5.128%	3	1,146	-95.405%
2025-12-22	4.0600	4.0600	3.9000	3.9000	-11.364%	12	1,146	-95.641%
2025-12-19	4.4000	4.4000	4.4000	4.4000	+8.642%	1	1,136	-96.136%
2025-12-17	4.0500	4.0500	4.0500	4.0500	-13.276%	1	1,136	-95.802%
2025-12-15	4.6700	4.6700	4.6700	4.6700	+1.965%	1	1,135	-96.360%
2025-12-12	4.5800	4.5800	4.5800	4.5800	+9.048%	2	1,135	-96.288%
2025-12-10	3.9900	4.2000	3.9900	4.2000	+5.000%	8	1,133	-95.952%
2025-12-09	4.1000	4.1000	4.0000	4.0000	+2.564%	5	1,125	-95.750%
2025-12-08	4.0400	4.0400	3.9000	3.9000	-6.475%	3	1,127	-95.641%
2025-12-05	4.1700	4.1700	4.1700	4.1700	+6.923%	1	1,126	-95.923%
2025-12-04	4.9000	4.9000	3.9000	3.9000	0.000%	2	1,126	-95.641%
2025-12-03	3.9000	3.9000	3.9000	3.9000	+4.000%	1	1,127	-95.641%
2025-12-02	3.7500	3.7500	3.7500	3.7500	+8.696%	1	1,128	-95.467%
2025-12-01	3.4000	3.4500	3.4000	3.4500	+9.524%	3	1,127	-95.072%
2025-11-26	3.1500	3.1500	3.1500	3.1500	-7.625%	1	1,127	-94.603%
2025-11-25	3.6000	3.6000	3.4100	3.4100	-0.583%	26	1,127	-95.015%
2025-11-24	3.3000	3.4300	3.0400	3.4300	+4.255%	13	1,101	-95.044%
2025-11-21	3.2900	3.2900	3.2900	3.2900	+6.129%	8	1,100	-94.833%
2025-11-20	3.1000	3.1000	3.1000	3.1000	-12.181%	1	1,100	-94.516%
2025-11-19	3.6000	3.7000	3.5300	3.5300	-1.944%	5	1,100	-95.184%
2025-11-18	4.0600	4.0600	3.6000	3.6000	-18.367%	3	1,102	-95.278%
2025-11-17	4.8000	4.8000	4.4100	4.4100	+0.227%	11	1,102	-96.145%
2025-11-14	4.6000	4.6200	4.4000	4.4000	-12.000%	650	1,103	-96.136%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-9.091%	1	455	-96.600%
2025-11-12	5.0600	6.0000	5.0600	5.5000	0.000%	3	455	-96.909%