Dark

FISV20270115C140
FISV Jan 15 2027 140.00 Call (FISV270115C00140000)
option OPRA

EOD

Jul 23, 2026

0.0500-50.000%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0500	0.0500	-50.000%	5	1,339	0.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,339	-50.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-66.667%	8	1,339	0.000%
2026-07-08	0.3000	0.3000	0.1500	0.1500	0.000%	2	1,339	-66.667%
2026-07-07	0.1800	0.1800	0.1500	0.1500	-25.000%	9	1,338	-66.667%
2026-07-02	0.1500	0.2000	0.1500	0.2000	+33.333%	4	1,335	-75.000%
2026-06-26	0.1400	0.1500	0.1400	0.1500	+50.000%	8	1,335	-66.667%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,334	-50.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-40.000%	2	1,334	-66.667%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+66.667%	4	1,334	-80.000%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-76.923%	1	1,334	-66.667%
2026-06-09	0.1900	0.6500	0.1800	0.6500	+261.111%	11	1,334	-92.308%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-28.000%	21	1,331	-72.222%
2026-06-03	0.2000	0.2500	0.2000	0.2500	+25.000%	25	1,312	-80.000%
2026-06-02	0.0500	0.2000	0.0500	0.2000	-20.000%	32	1,336	-75.000%
2026-06-01	0.2200	0.2500	0.2200	0.2500	+25.000%	6	1,368	-80.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,370	-75.000%
2026-05-28	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,371	-75.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,373	-75.000%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,375	-80.000%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+133.333%	2	1,375	-85.714%
2026-05-13	0.2000	0.3000	0.1500	0.1500	-40.000%	7	1,373	-66.667%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,380	-80.000%
2026-05-08	0.2500	0.2500	0.2000	0.2000	-33.333%	23	1,370	-75.000%
2026-05-06	0.3000	0.3000	0.2600	0.3000	-14.286%	7	1,353	-83.333%
2026-05-05	0.4500	0.4500	0.3500	0.3500	-22.222%	15	1,350	-85.714%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,339	-88.889%
2026-05-01	0.4200	0.5000	0.4200	0.4500	-10.000%	3	1,338	-88.889%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+66.667%	2	1,338	-90.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-30.233%	1	1,336	-83.333%
2026-04-27	0.4300	0.4300	0.4300	0.4300	+22.857%	5	1,337	-88.372%
2026-04-23	0.3700	0.3700	0.3500	0.3500	-12.500%	30	1,332	-85.714%
2026-04-22	0.4500	0.4700	0.4000	0.4000	-20.000%	11	1,332	-87.500%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+25.000%	25	1,299	-90.000%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+2.564%	50	1,299	-87.500%
2026-04-15	0.1500	0.4200	0.1500	0.3900	+11.429%	14	1,299	-87.179%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,300	-85.714%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,299	-83.333%
2026-04-06	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,301	-85.714%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-11.111%	4	1,302	-87.500%
2026-03-31	0.4700	0.4700	0.4500	0.4500	-18.182%	9	1,298	-88.889%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+120.000%	2	1,298	-90.909%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-37.500%	3	1,296	-80.000%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,299	-87.500%
2026-03-25	0.5200	0.6000	0.5200	0.6000	+36.364%	3	1,298	-91.667%
2026-03-24	0.3500	0.4500	0.3500	0.4400	0.000%	36	1,296	-88.636%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-26.667%	2	1,327	-88.636%
2026-03-20	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,328	-91.667%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,318	-90.909%
2026-03-11	0.5000	0.5000	0.0500	0.5000	-16.667%	14	1,313	-90.000%
2026-03-10	0.6000	0.6000	0.6000	0.6000	-14.286%	4	1,303	-91.667%
2026-03-09	0.5500	0.7000	0.0500	0.7000	-6.667%	8	1,300	-92.857%
2026-03-05	0.7500	0.7500	0.2500	0.7500	+7.143%	31	1,301	-93.333%
2026-02-27	0.7200	0.7200	0.7000	0.7000	-14.634%	4	1,304	-92.857%
2026-02-26	0.8000	0.8200	0.8000	0.8200	-17.172%	31	1,300	-93.902%
2026-02-25	0.9500	1.0000	0.9500	0.9900	+4.211%	56	1,285	-94.949%
2026-02-24	0.9800	0.9800	0.9500	0.9500	0.000%	3	1,285	-94.737%
2026-02-23	1.0000	1.0000	0.9500	0.9500	-17.391%	4	1,285	-94.737%
2026-02-19	1.1500	1.1500	1.1500	1.1500	-11.538%	4	1,283	-95.652%
2026-02-18	1.2800	1.3000	1.2800	1.3000	-4.412%	10	1,281	-96.154%
2026-02-17	1.0500	1.3600	1.0500	1.3600	-1.449%	16	1,277	-96.324%
2026-02-11	1.2000	1.3800	1.2000	1.3800	-0.719%	42	1,292	-96.377%
2026-02-10	1.0500	1.6000	1.0500	1.3900	+6.923%	58	1,325	-96.403%
2026-02-09	1.4000	1.4000	1.2200	1.3000	0.000%	7	1,335	-96.154%
2026-02-06	1.3000	1.3000	1.2000	1.3000	+12.069%	202	1,340	-96.154%
2026-02-05	1.3500	1.3500	1.1600	1.1600	-14.074%	7	1,341	-95.690%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+28.571%	1	1,345	-96.296%
2026-02-03	1.0500	1.3000	1.0500	1.0500	-30.000%	20	1,345	-95.238%
2026-02-02	1.6100	1.6100	1.5000	1.5000	0.000%	11	1,345	-96.667%
2026-01-30	1.5000	1.5000	1.3500	1.5000	-3.226%	36	1,344	-96.667%
2026-01-29	1.6600	1.6600	1.5500	1.5500	-11.429%	41	1,334	-96.774%
2026-01-28	1.6500	1.7500	1.6500	1.7500	0.000%	2	1,319	-97.143%
2026-01-27	1.7000	1.7500	1.7000	1.7500	-10.256%	31	1,321	-97.143%
2026-01-26	1.9000	1.9500	1.9000	1.9500	-4.878%	2	1,320	-97.436%
2026-01-23	2.0500	2.0500	2.0500	2.0500	0.000%	11	1,322	-97.561%
2026-01-22	1.5000	2.0500	1.5000	2.0500	+3.015%	8	1,333	-97.561%
2026-01-20	1.9900	1.9900	1.9900	1.9900	-5.238%	3	1,340	-97.487%
2026-01-16	2.2200	2.2200	2.0600	2.1000	-4.545%	24	1,360	-97.619%
2026-01-15	2.1000	2.3500	2.1000	2.2000	+4.762%	9	1,360	-97.727%
2026-01-14	2.1800	2.1800	2.1000	2.1000	+2.439%	4	1,358	-97.619%
2026-01-13	2.1500	2.2000	1.9500	2.0500	-6.818%	19	1,356	-97.561%
2026-01-12	2.2000	2.2000	2.2000	2.2000	-13.725%	1	1,351	-97.727%
2026-01-08	2.4000	2.5500	2.3700	2.5500	+2.000%	13	1,352	-98.039%
2026-01-07	2.5000	2.5000	2.5000	2.5000	+9.649%	3	1,347	-98.000%
2026-01-06	2.2800	2.2800	2.2800	2.2800	+14.000%	1	1,346	-97.807%
2026-01-05	1.8000	2.0000	1.8000	2.0000	+8.108%	26	1,351	-97.500%
2026-01-02	2.0000	2.0000	1.8500	1.8500	-12.322%	111	1,351	-97.297%
2025-12-31	2.2000	2.2500	2.1100	2.1100	-2.315%	12	1,239	-97.630%
2025-12-30	2.4500	2.4500	2.1400	2.1600	-2.262%	153	1,239	-97.685%
2025-12-29	2.2000	2.2100	2.1300	2.2100	+2.791%	32	1,171	-97.738%
2025-12-26	2.2000	2.2000	2.1500	2.1500	-5.702%	7	1,173	-97.674%
2025-12-24	2.2300	2.2800	2.2300	2.2800	-8.800%	4	1,182	-97.807%
2025-12-23	2.4700	2.5000	2.4700	2.5000	-3.846%	7	1,182	-98.000%
2025-12-22	2.7000	2.7000	2.5500	2.6000	+4.000%	9	1,176	-98.077%
2025-12-19	2.6300	2.6300	2.5000	2.5000	-9.747%	4	1,181	-98.000%
2025-12-18	2.7000	2.7700	2.7000	2.7700	-4.483%	11	1,179	-98.195%
2025-12-17	2.9000	2.9000	2.9000	2.9000	+7.011%	10	1,178	-98.276%
2025-12-16	3.1000	3.1000	2.7100	2.7100	-3.214%	12	1,188	-98.155%
2025-12-15	2.8000	2.8000	2.8000	2.8000	-6.667%	4	1,190	-98.214%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+13.636%	2	1,193	-98.333%
2025-12-10	2.7000	2.7000	2.6400	2.6400	-8.966%	2	1,193	-98.106%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+7.407%	5	1,192	-98.276%
2025-12-05	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,187	-98.148%
2025-12-04	2.8000	2.8000	2.7000	2.7000	-15.625%	19	1,186	-98.148%
2025-12-03	2.8000	3.2000	2.6600	3.2000	+45.455%	9	1,169	-98.438%
2025-12-01	2.1000	2.2000	2.1000	2.2000	+2.326%	2	1,166	-97.727%
2025-11-28	2.4000	2.4000	2.1100	2.1500	+2.381%	8	1,168	-97.674%
2025-11-26	2.2500	2.2500	1.9500	2.1000	-0.943%	17	1,159	-97.619%
2025-11-25	2.2000	2.2000	2.1200	2.1200	-7.826%	2	1,159	-97.642%
2025-11-24	2.0500	2.3000	2.0500	2.3000	0.000%	7	1,160	-97.826%
2025-11-21	2.1700	2.8000	2.1700	2.3000	+3.139%	12	1,159	-97.826%
2025-11-20	2.1000	2.7500	2.1000	2.2300	-11.508%	34	1,164	-97.758%
2025-11-19	2.4500	2.7200	2.4500	2.5200	-4.906%	9	1,180	-98.016%
2025-11-18	2.8500	2.8500	2.6500	2.6500	-14.516%	4	1,186	-98.113%
2025-11-17	3.2000	3.3000	3.1000	3.1000	-3.125%	6	1,184	-98.387%
2025-11-14	3.5000	3.5000	3.2000	3.2000	-20.000%	9	1,187	-98.438%
2025-11-13	3.7900	4.0000	3.7900	4.0000	+6.952%	14	1,180	-98.750%
2025-11-12	3.8000	3.8000	3.7000	3.7400	-1.579%	7	1,194	-98.663%
2025-11-11	3.5000	3.8000	3.5000	3.8000	0.000%	17	0	-98.684%