Dark

FISV20270115C135
FISV Jan 15 2027 135.00 Call (FISV270115C00135000)
option OPRA

EOD

Jul 22, 2026

0.15000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,961	0.000%
2026-07-15	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,961	0.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,960	0.000%
2026-06-30	0.1400	0.1500	0.1000	0.1500	+15.385%	17	1,963	0.000%
2026-06-25	0.1600	0.1600	0.1300	0.1300	-23.529%	19	1,949	+15.385%
2026-06-24	0.1500	0.1700	0.1500	0.1700	0.000%	2	1,968	-11.765%
2026-06-22	0.1600	0.1700	0.1600	0.1700	-26.087%	15	1,968	-11.765%
2026-06-18	0.1500	0.2300	0.1500	0.2300	+53.333%	3	1,963	-34.783%
2026-06-17	0.2200	0.2500	0.1500	0.1500	-25.000%	31	1,963	0.000%
2026-06-16	0.1500	0.2000	0.1500	0.2000	+33.333%	2	1,963	-25.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-6.250%	9	1,963	0.000%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,963	-6.250%
2026-06-05	0.0500	0.2500	0.0500	0.1700	-34.615%	26	1,964	-11.765%
2026-06-01	0.3000	0.3500	0.2600	0.2600	+44.444%	11	1,990	-42.308%
2026-05-29	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,999	-16.667%
2026-05-27	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,000	-16.667%
2026-05-26	0.1000	0.2500	0.1000	0.2500	+25.000%	3	2,001	-40.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+33.333%	10	2,010	-25.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-50.000%	3	2,011	0.000%
2026-05-18	0.3000	0.3000	0.3000	0.3000	+30.435%	1	2,011	-50.000%
2026-05-14	0.2500	0.2500	0.1500	0.2300	+4.545%	19	2,010	-34.783%
2026-05-13	0.1800	0.2400	0.1800	0.2200	-12.000%	18	1,979	-31.818%
2026-05-11	0.2500	0.2500	0.2200	0.2500	-16.667%	9	1,979	-40.000%
2026-05-08	0.2500	0.3000	0.2500	0.3000	+20.000%	29	1,974	-50.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	0.000%	672	1,983	-40.000%
2026-05-06	0.3300	0.3300	0.2500	0.2500	-24.242%	4	2,017	-40.000%
2026-05-05	0.4000	0.4000	0.3300	0.3300	-34.000%	35	2,021	-54.545%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+2.041%	8	2,016	-70.000%
2026-04-28	0.5000	0.5000	0.4700	0.4900	-2.000%	18	2,016	-69.388%
2026-04-27	0.5000	0.5000	0.5000	0.5000	+25.000%	5	1,998	-70.000%
2026-04-24	0.3500	0.4000	0.3500	0.4000	-11.111%	2	1,998	-62.500%
2026-04-23	0.5200	0.5200	0.4500	0.4500	-10.000%	30	2,000	-66.667%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,970	-70.000%
2026-04-20	0.5500	0.5500	0.3500	0.3500	-36.364%	4	1,970	-57.143%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,968	-72.727%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+11.111%	12	1,967	-70.000%
2026-04-15	0.5500	0.5500	0.4500	0.4500	+12.500%	13	1,955	-66.667%
2026-04-14	0.3500	0.4000	0.3500	0.4000	+14.286%	3	1,947	-62.500%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,949	-57.143%
2026-04-09	0.3100	0.3100	0.3000	0.3000	-18.919%	3	1,947	-50.000%
2026-04-08	0.3700	0.3700	0.3700	0.3700	+5.714%	3	1,949	-59.459%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,946	-57.143%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,949	-62.500%
2026-03-31	0.5100	0.6000	0.4800	0.5000	+11.111%	18	1,949	-70.000%
2026-03-30	0.4500	0.4500	0.4500	0.4500	+12.500%	7	1,931	-66.667%
2026-03-27	0.3500	0.4000	0.3500	0.4000	0.000%	4	1,928	-62.500%
2026-03-26	0.2000	0.4400	0.2000	0.4000	0.000%	3	1,932	-62.500%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-33.333%	15	1,935	-62.500%
2026-03-23	0.4500	0.6000	0.4500	0.6000	+11.111%	2	1,950	-75.000%
2026-03-20	0.4500	0.5500	0.2500	0.5400	-1.818%	45	1,952	-72.222%
2026-03-19	0.5500	0.5500	0.5500	0.5500	+14.583%	22	1,944	-72.727%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-12.727%	2	1,962	-68.750%
2026-03-17	0.7000	0.7000	0.5000	0.5500	-29.487%	11	1,964	-72.727%
2026-03-13	0.7800	0.7800	0.7800	0.7800	+30.000%	6	1,975	-80.769%
2026-03-12	0.7000	0.7000	0.6000	0.6000	-6.250%	28	1,969	-75.000%
2026-03-11	0.6000	0.6400	0.6000	0.6400	-3.030%	8	1,941	-76.563%
2026-03-09	0.7000	0.7000	0.6600	0.6600	-24.138%	2	1,939	-77.273%
2026-03-06	0.8700	0.8700	0.8700	0.8700	0.000%	2	1,939	-82.759%
2026-03-05	0.8700	0.8700	0.8700	0.8700	-13.000%	2	1,937	-82.759%
2026-03-03	1.1000	1.1000	1.0000	1.0000	+11.111%	5	1,937	-85.000%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+12.500%	2	1,938	-83.333%
2026-02-27	0.7500	0.8500	0.7500	0.8000	-15.789%	7	1,940	-81.250%
2026-02-26	1.5000	1.5000	0.9000	0.9500	-20.833%	21	1,939	-84.211%
2026-02-25	1.2000	1.2000	1.0000	1.2000	+14.286%	22	1,901	-87.500%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-11.765%	3	1,901	-85.714%
2026-02-23	1.1900	1.1900	1.1900	1.1900	-17.931%	1	1,904	-87.395%
2026-02-19	1.3000	1.4500	1.3000	1.4500	-0.685%	3	1,905	-89.655%
2026-02-18	1.4000	1.6000	1.4000	1.4600	+21.667%	32	1,903	-89.726%
2026-02-13	1.2300	1.3200	1.2000	1.2000	-3.226%	4	1,905	-87.500%
2026-02-12	1.5000	1.5000	1.2400	1.2400	-4.615%	44	1,905	-87.903%
2026-02-11	1.5000	1.5000	1.3000	1.3000	-16.129%	16	1,905	-88.462%
2026-02-10	1.5300	1.5500	1.1000	1.5500	+6.897%	72	1,920	-90.323%
2026-02-09	1.4500	1.6000	1.4500	1.4500	0.000%	18	1,904	-89.655%
2026-02-06	1.4200	1.4600	1.2700	1.4500	+7.407%	11	1,892	-89.655%
2026-02-05	1.2000	1.5000	1.2000	1.3500	0.000%	13	1,894	-88.889%
2026-02-04	1.2600	1.3500	1.2600	1.3500	+8.000%	6	1,887	-88.889%
2026-02-03	1.0000	1.2500	1.0000	1.2500	-30.556%	57	1,881	-88.000%
2026-01-29	1.8000	1.8000	1.8000	1.8000	-10.000%	2	1,876	-91.667%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+2.564%	2	1,874	-92.500%
2026-01-27	2.0000	2.0000	1.9100	1.9500	-14.847%	25	1,876	-92.308%
2026-01-26	2.4000	2.4000	2.2900	2.2900	-0.435%	2	1,885	-93.450%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-0.433%	5	1,883	-93.478%
2026-01-22	2.3000	2.3500	2.3000	2.3100	+8.451%	40	1,878	-93.506%
2026-01-21	2.1500	2.3000	2.0500	2.1300	-5.333%	413	1,878	-92.958%
2026-01-20	2.2600	2.2600	2.1000	2.2500	-6.250%	5	1,484	-93.333%
2026-01-15	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,487	-93.750%
2026-01-14	2.5500	2.5500	2.3200	2.4000	+4.348%	3	1,486	-93.750%
2026-01-13	2.4400	2.4900	2.2000	2.3000	-16.968%	12	1,487	-93.478%
2026-01-12	2.5200	2.7700	2.5200	2.7700	+2.593%	2	1,486	-94.585%
2026-01-09	2.7000	2.8400	2.4000	2.7000	-5.263%	7	1,486	-94.444%
2026-01-08	2.6500	2.9000	2.6500	2.8500	+10.465%	12	1,487	-94.737%
2026-01-07	2.6500	2.6500	2.2100	2.5800	+2.789%	23	1,491	-94.186%
2026-01-06	2.5100	2.5100	2.5100	2.5100	+11.556%	5	1,512	-94.024%
2026-01-05	2.1200	2.2500	2.0300	2.2500	+7.143%	3	1,518	-93.333%
2026-01-02	2.3800	2.3800	2.1000	2.1000	-10.638%	15	1,518	-92.857%
2025-12-31	2.3500	2.4500	2.3300	2.3500	-2.083%	26	1,534	-93.617%
2025-12-30	2.3500	2.5000	2.3500	2.4000	-2.041%	27	1,534	-93.750%
2025-12-29	2.5000	2.5000	2.3900	2.4500	-3.922%	38	1,543	-93.878%
2025-12-26	2.6000	2.6000	2.5500	2.5500	-1.923%	6	1,547	-94.118%
2025-12-24	2.7000	2.7000	2.5000	2.6000	-1.887%	18	1,563	-94.231%
2025-12-23	2.5000	2.6500	2.5000	2.6500	-8.621%	16	1,563	-94.340%
2025-12-22	2.9500	3.1000	2.8600	2.9000	+5.455%	16	1,571	-94.828%
2025-12-19	2.8000	2.9000	2.7500	2.7500	-7.095%	5	1,569	-94.545%
2025-12-18	3.0500	3.0500	2.9600	2.9600	-1.661%	19	1,572	-94.932%
2025-12-17	3.1000	3.2000	2.7500	3.0100	+3.793%	109	1,574	-95.017%
2025-12-16	3.1800	3.1800	2.9000	2.9000	-10.217%	2	1,683	-94.828%
2025-12-15	3.1000	3.2400	3.1000	3.2300	+0.937%	3	1,685	-95.356%
2025-12-12	3.4000	3.4000	3.2000	3.2000	-3.030%	10	1,688	-95.313%
2025-12-11	3.3000	3.3000	3.3000	3.3000	+10.000%	4	1,698	-95.455%
2025-12-10	2.8800	3.0000	2.8800	3.0000	-0.990%	2	1,696	-95.000%
2025-12-09	3.0000	3.0300	2.9400	3.0300	+6.316%	5	1,696	-95.050%
2025-12-08	2.4500	2.8700	2.4500	2.8500	-5.000%	15	1,699	-94.737%
2025-12-05	3.1600	3.2000	3.0000	3.0000	+0.671%	30	1,693	-95.000%
2025-12-04	3.5000	3.5000	2.5000	2.9800	+1.017%	19	1,675	-94.966%
2025-12-03	3.0800	3.2000	2.7000	2.9500	+17.530%	11	1,682	-94.915%
2025-12-02	2.6000	3.0000	2.0000	2.5100	-4.563%	15	1,678	-94.024%
2025-12-01	2.4500	2.7700	2.4500	2.6300	+9.583%	6	1,677	-94.297%
2025-11-28	2.4700	2.4700	2.4000	2.4000	+2.128%	4	1,673	-93.750%
2025-11-26	2.4900	2.4900	2.0100	2.3500	-6.000%	29	1,670	-93.617%
2025-11-25	2.4800	2.5000	2.4800	2.5000	-0.794%	2	1,670	-94.000%
2025-11-24	2.4600	2.5500	2.2000	2.5200	-4.906%	22	1,669	-94.048%
2025-11-21	2.4000	2.6500	2.4000	2.6500	+9.053%	4	1,659	-94.340%
2025-11-20	2.6500	2.8000	2.4000	2.4300	-13.214%	45	1,658	-93.827%
2025-11-19	2.9900	3.0000	2.7000	2.8000	-3.780%	23	1,636	-94.643%
2025-11-18	3.3100	3.3100	2.9100	2.9100	-11.818%	8	1,627	-94.845%
2025-11-17	3.0000	3.4000	3.0000	3.3000	-5.714%	7	1,626	-95.455%
2025-11-14	2.3000	3.9000	2.3000	3.5000	-10.256%	46	1,627	-95.714%
2025-11-13	4.0100	4.3200	3.9000	3.9000	-4.878%	126	1,608	-96.154%
2025-11-12	4.0000	4.2000	4.0000	4.1000	0.000%	14	1,616	-96.341%
2025-11-11	3.8800	4.1000	3.6000	4.1000	0.000%	6	0	-96.341%