Dark

FISV20270115C150
FISV Jan 15 2027 150.00 Call (FISV270115C00150000)
option OPRA

EOD

Jul 22, 2026

0.0700-12.500%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0700	0.0700	0.0700	0.0700	-12.500%	20	828	0.000%
2026-07-09	0.0800	0.0800	0.0800	0.0800	-60.000%	1	848	-12.500%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	10	849	-65.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+33.333%	1	849	-65.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-25.000%	3	850	-53.333%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+42.857%	1	850	-65.000%
2026-06-25	0.2000	0.2000	0.1400	0.1400	+40.000%	4	851	-50.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-37.500%	1	853	-30.000%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-5.882%	1	854	-56.250%
2026-06-10	0.1700	0.1700	0.1700	0.1700	-10.526%	1	853	-58.824%
2026-06-09	0.2000	0.2000	0.1700	0.1900	-24.000%	25	852	-63.158%
2026-06-08	0.1500	0.2500	0.1500	0.2500	+38.889%	11	854	-72.000%
2026-06-03	0.1800	0.1800	0.1800	0.1800	0.000%	20	863	-61.111%
2026-06-02	0.2000	0.2000	0.1800	0.1800	+20.000%	2	883	-61.111%
2026-06-01	0.1500	0.2000	0.1500	0.1500	-11.765%	67	881	-53.333%
2026-05-29	0.1500	0.2000	0.1000	0.1700	+13.333%	28	938	-58.824%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-50.000%	1	915	-53.333%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	20	914	-76.667%
2026-05-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	893	-72.000%
2026-05-15	0.3000	0.3000	0.2500	0.2500	+38.889%	2	893	-72.000%
2026-05-13	0.1600	0.1800	0.1600	0.1800	0.000%	3	891	-61.111%
2026-05-12	0.1800	0.1800	0.1800	0.1800	+5.882%	5	888	-61.111%
2026-05-11	0.2000	0.2000	0.1000	0.1700	-22.727%	10	888	-58.824%
2026-05-08	0.2300	0.2300	0.2200	0.2200	-12.000%	2	888	-68.182%
2026-05-07	0.2200	0.2500	0.2200	0.2500	+13.636%	7	886	-72.000%
2026-05-06	0.2200	0.2200	0.2200	0.2200	-21.429%	3	884	-68.182%
2026-05-05	0.2000	0.3400	0.2000	0.2800	-22.222%	62	883	-75.000%
2026-04-30	0.2900	0.3600	0.2900	0.3600	+20.000%	7	890	-80.556%
2026-04-24	0.3200	0.3200	0.3000	0.3000	+7.143%	3	896	-76.667%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-20.000%	1	895	-75.000%
2026-04-22	0.3700	0.3700	0.3500	0.3500	0.000%	4	894	-80.000%
2026-04-21	0.4000	0.4000	0.3500	0.3500	-7.895%	2	893	-80.000%
2026-04-17	0.3100	0.3800	0.3100	0.3800	+52.000%	8	893	-81.579%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+8.696%	1	900	-72.000%
2026-04-09	0.3000	0.3000	0.2300	0.2300	-23.333%	4	901	-69.565%
2026-04-02	0.3300	0.3300	0.3000	0.3000	-23.077%	3	902	-76.667%
2026-03-30	0.3000	0.3900	0.3000	0.3900	-2.500%	25	902	-82.051%
2026-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	2	892	-82.500%
2026-03-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	892	-82.500%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+33.333%	10	893	-82.500%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-45.455%	3	883	-76.667%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+37.500%	15	886	-87.273%
2026-03-11	0.5000	0.5000	0.4000	0.4000	-34.426%	6	871	-82.500%
2026-03-10	0.6100	0.6100	0.6100	0.6100	+52.500%	5	866	-88.525%
2026-03-09	0.4000	0.4000	0.4000	0.4000	-20.000%	50	861	-82.500%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-31.507%	13	911	-86.000%
2026-03-02	0.7300	0.7300	0.7300	0.7300	+46.000%	1	924	-90.411%
2026-02-27	0.5800	0.5800	0.5000	0.5000	-39.024%	10	923	-86.000%
2026-02-25	0.8000	0.8200	0.8000	0.8200	+17.143%	100	915	-91.463%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-7.895%	4	915	-90.000%
2026-02-23	0.7800	0.7800	0.7600	0.7600	-15.556%	6	919	-90.789%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-14.286%	1	917	-92.222%
2026-02-18	1.0500	1.0500	1.0500	1.0500	+12.903%	1	917	-93.333%
2026-02-17	0.9300	0.9300	0.9300	0.9300	+3.333%	2	917	-92.473%
2026-02-13	0.8500	0.9000	0.8000	0.9000	+1.124%	61	975	-92.222%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-11.000%	1	975	-92.135%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-9.091%	3	976	-93.000%
2026-02-10	1.5000	1.5000	1.1000	1.1000	0.000%	42	979	-93.636%
2026-02-09	1.1200	1.1200	1.1000	1.1000	+10.000%	12	994	-93.636%
2026-02-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	992	-93.000%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	994	-93.000%
2026-02-04	1.1000	1.1000	1.0500	1.1000	+15.789%	66	995	-93.636%
2026-02-03	1.0000	1.0000	0.8500	0.9500	-15.929%	52	1,017	-92.632%
2026-02-02	1.1500	1.1800	1.1300	1.1300	+2.727%	4	1,041	-93.805%
2026-01-30	1.1900	1.1900	1.1000	1.1000	-12.000%	20	1,041	-93.636%
2026-01-29	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,038	-94.400%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+3.571%	3	1,037	-95.172%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-10.256%	1	1,034	-95.000%
2026-01-26	1.5600	1.5600	1.5600	1.5600	+23.810%	3	1,034	-95.513%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-18.710%	3	1,031	-94.444%
2026-01-21	1.4800	1.5500	1.4800	1.5500	0.000%	11	1,031	-95.484%
2026-01-20	1.6500	1.6500	1.5100	1.5500	-8.824%	74	1,032	-95.484%
2026-01-16	1.8000	1.8000	1.7000	1.7000	-2.857%	17	970	-95.882%
2026-01-15	1.9000	1.9000	1.7500	1.7500	-2.778%	63	970	-96.000%
2026-01-14	1.7000	1.8000	1.7000	1.8000	-2.703%	81	926	-96.111%
2026-01-13	1.7500	1.8500	1.6000	1.8500	+2.778%	89	923	-96.216%
2026-01-12	1.8800	1.9000	1.7200	1.8000	-7.692%	10	917	-96.111%
2026-01-09	2.1000	2.1000	1.9500	1.9500	+2.632%	6	914	-96.410%
2026-01-07	2.0000	2.0000	1.9000	1.9000	0.000%	3	910	-96.316%
2026-01-06	2.0000	2.0000	1.9000	1.9000	+8.571%	29	913	-96.316%
2026-01-05	1.2000	1.7500	1.2000	1.7500	+4.790%	16	874	-96.000%
2026-01-02	1.6700	1.6700	1.6700	1.6700	+4.375%	1	874	-95.808%
2025-12-31	1.5000	1.6000	1.5000	1.6000	-9.091%	6	879	-95.625%
2025-12-30	1.8200	1.8200	1.7600	1.7600	-2.222%	7	879	-96.023%
2025-12-29	1.7400	1.8400	1.7400	1.8000	-5.263%	28	886	-96.111%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-5.000%	11	889	-96.316%
2025-12-22	2.1000	2.2000	2.0000	2.0000	-2.439%	3	879	-96.500%
2025-12-19	2.1800	2.1800	2.0500	2.0500	-8.889%	4	880	-96.585%
2025-12-18	2.3000	2.3000	2.2500	2.2500	+2.273%	17	883	-96.889%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-10.204%	1	888	-96.818%
2025-12-15	2.4800	2.4800	2.4500	2.4500	-2.000%	3	889	-97.143%
2025-12-12	2.5000	2.5000	2.5000	2.5000	0.000%	2	892	-97.200%
2025-12-11	2.5000	2.5000	2.5000	2.5000	+9.170%	1	890	-97.200%
2025-12-10	2.2900	2.2900	2.2900	2.2900	-2.553%	1	889	-96.943%
2025-12-09	2.3000	2.5000	2.2000	2.3500	+11.905%	20	888	-97.021%
2025-12-08	1.7500	2.1000	1.7500	2.1000	-2.326%	2	868	-96.667%
2025-12-04	2.2200	2.2200	2.1500	2.1500	-4.444%	5	869	-96.744%
2025-12-03	2.1000	2.3000	2.1000	2.2500	+9.756%	6	871	-96.889%
2025-12-02	1.7500	2.0500	1.7500	2.0500	+5.128%	14	869	-96.585%
2025-12-01	1.9100	1.9500	1.9100	1.9500	+8.333%	3	855	-96.410%
2025-11-28	1.8500	1.8500	1.7600	1.8000	+2.857%	6	856	-96.111%
2025-11-26	1.7500	1.8000	1.7500	1.7500	-2.778%	11	860	-96.000%
2025-11-24	1.9500	1.9500	1.8000	1.8000	-5.263%	24	860	-96.111%
2025-11-21	2.0500	2.0500	1.9000	1.9000	+2.703%	100	839	-96.316%
2025-11-20	2.1300	2.1300	1.8500	1.8500	-13.953%	35	835	-96.216%
2025-11-19	2.2100	2.2100	2.1500	2.1500	-8.511%	4	842	-96.744%
2025-11-18	2.4500	2.4500	2.2500	2.3500	-14.545%	26	841	-97.021%
2025-11-17	2.8000	2.8000	2.7500	2.7500	0.000%	2	837	-97.455%
2025-11-14	2.9800	3.6000	2.7500	2.7500	-16.667%	23	839	-97.455%
2025-11-13	3.3600	3.3600	3.3000	3.3000	0.000%	10	827	-97.879%
2025-11-12	3.3200	3.3500	3.3000	3.3000	0.000%	4	830	-97.879%