Dark

FISV20270115C40
FISV Jan 15 2027 40.00 Call (FISV270115C00040000)
option OPRA

EOD

Jul 23, 2026

13.40-1.253%(-0.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.1700	13.4000	13.1700	13.4000	-1.253%	6	456	0.000%
2026-07-22	13.5700	13.5700	13.5700	13.5700	-3.071%	3	451	-1.253%
2026-07-17	14.0000	14.0000	14.0000	14.0000	+1.083%	2	448	-4.286%
2026-07-16	14.0000	14.0000	13.6000	13.8500	+2.214%	3	446	-3.249%
2026-07-15	14.3000	14.3000	13.5500	13.5500	+4.391%	2	446	-1.107%
2026-07-14	12.9800	12.9800	12.9800	12.9800	-11.218%	1	446	+3.236%
2026-07-13	14.6200	14.6200	14.6200	14.6200	-1.879%	1	445	-8.345%
2026-07-10	14.9000	14.9000	14.9000	14.9000	+2.759%	1	445	-10.067%
2026-07-09	13.3900	14.5000	13.3900	14.5000	+4.317%	16	445	-7.586%
2026-07-08	14.4600	14.4600	13.9000	13.9000	-2.456%	6	446	-3.597%
2026-07-06	14.6000	14.6000	14.2500	14.2500	-6.863%	3	441	-5.965%
2026-07-02	15.2000	15.3000	15.2000	15.3000	+33.043%	14	446	-12.418%
2026-06-30	12.8000	12.8000	11.3000	11.5000	-10.156%	19	446	+16.522%
2026-06-29	13.0000	13.0000	12.8000	12.8000	+2.400%	6	436	+4.688%
2026-06-26	12.3000	12.5000	12.3000	12.5000	+8.507%	5	435	+7.200%
2026-06-25	12.4000	12.4000	11.5200	11.5200	-4.000%	20	436	+16.319%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+2.389%	1	448	+11.667%
2026-06-23	11.9000	11.9000	11.7200	11.7200	-6.240%	37	447	+14.334%
2026-06-22	11.8700	12.5000	11.8700	12.5000	+5.042%	5	442	+7.200%
2026-06-18	12.0000	12.3000	11.7000	11.9000	-4.800%	33	427	+12.605%
2026-06-17	14.4000	14.9000	12.5000	12.5000	-9.420%	32	427	+7.200%
2026-06-16	13.8000	13.8000	13.8000	13.8000	+15.966%	4	427	-2.899%
2026-06-15	13.7000	13.7000	11.9000	11.9000	-23.226%	25	423	+12.605%
2026-06-11	15.5000	15.5000	15.5000	15.5000	-10.663%	5	402	-13.548%
2026-06-05	17.8500	17.8500	17.3500	17.3500	-9.964%	7	397	-22.767%
2026-06-04	19.2700	19.2700	19.2700	19.2700	+0.890%	2	390	-30.462%
2026-06-03	19.1000	19.1000	19.1000	19.1000	-4.500%	1	392	-29.843%
2026-06-02	19.8000	20.0000	19.8000	20.0000	-6.977%	11	391	-33.000%
2026-06-01	21.5000	21.5000	21.5000	21.5000	+16.848%	1	392	-37.674%
2026-05-28	18.4000	18.4000	18.4000	18.4000	-5.155%	20	392	-27.174%
2026-05-20	19.4000	19.4000	19.4000	19.4000	+17.505%	1	412	-30.928%
2026-05-14	16.5100	16.5100	16.5100	16.5100	-7.403%	1	411	-18.837%
2026-05-12	17.7400	17.8300	17.7400	17.8300	-12.081%	28	437	-24.846%
2026-05-05	20.2800	20.2800	20.2800	20.2800	-20.157%	1	437	-33.925%
2026-05-01	25.4000	25.4000	25.4000	25.4000	+3.673%	1	435	-47.244%
2026-04-30	24.5000	24.5000	24.5000	24.5000	+2.083%	5	435	-45.306%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-7.336%	1	439	-44.167%
2026-04-17	25.9000	25.9000	25.9000	25.9000	+6.453%	1	440	-48.263%
2026-04-15	24.3300	24.3300	24.3300	24.3300	+7.417%	10	440	-44.924%
2026-04-14	22.6000	22.6500	22.6000	22.6500	+0.667%	12	430	-40.839%
2026-04-13	22.5000	22.5000	22.5000	22.5000	+7.143%	10	422	-40.444%
2026-04-08	21.6500	21.6500	21.0000	21.0000	-0.474%	3	412	-36.190%
2026-04-06	21.1000	21.1000	21.1000	21.1000	+2.927%	5	413	-36.493%
2026-04-02	20.5000	20.5000	20.5000	20.5000	+1.990%	2	420	-34.634%
2026-04-01	20.4000	20.4000	20.0500	20.1000	+6.518%	19	420	-33.333%
2026-03-27	18.8700	18.8700	18.8700	18.8700	-8.841%	1	437	-28.988%
2026-03-26	21.0000	21.0000	20.7000	20.7000	+3.500%	10	437	-35.266%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-9.910%	5	446	-33.000%
2026-03-18	22.2000	22.2000	22.2000	22.2000	+3.738%	1	441	-39.640%
2026-03-12	21.2000	21.4000	21.2000	21.4000	-5.310%	2	440	-37.383%
2026-03-11	23.0000	23.0000	22.6000	22.6000	-1.739%	9	440	-40.708%
2026-03-10	23.0000	23.0000	23.0000	23.0000	-8.000%	1	434	-41.739%
2026-03-09	24.9000	25.0000	24.9000	25.0000	-3.957%	18	433	-46.400%
2026-02-26	26.0300	26.0300	26.0300	26.0300	+15.740%	1	427	-48.521%
2026-02-24	22.4900	22.4900	22.4900	22.4900	-0.794%	20	428	-40.418%
2026-02-23	22.6000	22.6700	22.6000	22.6700	-9.681%	11	440	-40.891%
2026-02-20	25.4500	25.5000	25.1000	25.1000	+0.400%	25	429	-46.614%
2026-02-19	25.0000	25.0000	25.0000	25.0000	-7.407%	10	454	-46.400%
2026-02-17	26.5100	27.5000	26.5100	27.0000	+12.266%	22	444	-50.370%
2026-02-13	24.0500	24.0500	24.0500	24.0500	+3.308%	1	423	-44.283%
2026-02-12	23.8700	23.8700	23.2800	23.2800	-13.102%	30	423	-42.440%
2026-02-11	26.7900	26.7900	26.7900	26.7900	-0.961%	10	393	-49.981%
2026-02-10	26.6000	27.0500	25.9900	27.0500	+12.241%	59	383	-50.462%
2026-02-06	23.4400	24.1000	23.4400	24.1000	-0.413%	4	330	-44.398%
2026-02-04	22.0000	24.2000	22.0000	24.2000	+8.036%	5	330	-44.628%
2026-02-03	24.1000	24.1000	22.4000	22.4000	-16.105%	35	335	-40.179%
2026-01-30	27.5000	27.5000	26.7000	26.7000	-11.296%	31	302	-49.813%
2026-01-27	30.1000	30.1000	30.1000	30.1000	-0.166%	2	271	-55.482%
2026-01-26	30.1500	30.1500	30.1500	30.1500	+3.183%	1	271	-55.556%
2026-01-21	29.2200	29.2200	29.2200	29.2200	+0.759%	1	271	-54.141%
2026-01-20	29.0000	29.0000	29.0000	29.0000	-3.782%	2	272	-53.793%
2026-01-16	30.1400	30.1400	30.1400	30.1400	-2.774%	65	280	-55.541%
2026-01-15	31.4500	31.4500	31.0000	31.0000	+2.310%	11	280	-56.774%
2026-01-14	30.3000	30.3000	30.3000	30.3000	-6.424%	1	269	-55.776%
2026-01-09	32.3800	32.3800	32.3800	32.3800	+1.346%	1	270	-58.616%
2026-01-07	31.9500	31.9500	31.9500	31.9500	+7.757%	1	269	-58.059%
2026-01-02	30.1900	30.1900	29.6500	29.6500	-5.272%	3	268	-54.806%
2025-12-31	31.3000	31.3000	31.3000	31.3000	-1.106%	10	257	-57.188%
2025-12-30	31.2000	31.7600	31.2000	31.6500	+1.312%	24	257	-57.662%
2025-12-29	30.8600	31.2400	30.8600	31.2400	+1.100%	9	235	-57.106%
2025-12-26	31.0000	31.0000	30.9000	30.9000	-0.323%	5	230	-56.634%
2025-12-24	31.4000	31.4000	31.0000	31.0000	-4.908%	7	226	-56.774%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+1.621%	1	226	-58.896%
2025-12-19	32.6000	32.6000	32.0800	32.0800	+0.501%	35	225	-58.229%
2025-12-18	31.8800	31.9200	31.8000	31.9200	-0.250%	6	190	-58.020%
2025-12-17	32.0000	32.0000	32.0000	32.0000	+1.426%	2	184	-58.125%
2025-12-16	32.0300	32.0300	31.5500	31.5500	-4.394%	2	186	-57.528%
2025-12-15	32.5000	33.0000	32.5000	33.0000	+1.601%	3	184	-59.394%
2025-12-12	33.0000	33.0000	32.4800	32.4800	-0.062%	2	181	-58.744%
2025-12-11	32.5000	32.5000	32.5000	32.5000	+6.557%	2	181	-58.769%
2025-12-10	30.3000	30.7200	30.3000	30.5000	+0.428%	12	179	-56.066%
2025-12-09	30.8000	30.8000	30.3700	30.3700	-2.032%	4	179	-55.878%
2025-12-05	31.9000	31.9000	31.0000	31.0000	+2.108%	4	181	-56.774%
2025-12-04	31.2000	31.2000	30.3600	30.3600	+7.469%	3	181	-55.863%
2025-12-02	28.6800	28.7000	28.2500	28.2500	+2.727%	12	180	-52.566%
2025-12-01	27.5000	28.0000	27.5000	27.5000	+5.973%	5	170	-51.273%
2025-11-24	25.9500	25.9500	25.9500	25.9500	-2.075%	1	165	-48.362%
2025-11-20	26.5000	26.5000	26.5000	26.5000	+1.145%	10	164	-49.434%
2025-11-19	26.5000	26.5000	26.0700	26.2000	-8.711%	9	154	-48.855%
2025-11-17	28.7000	28.7000	28.7000	28.7000	-0.174%	1	148	-53.310%
2025-11-14	28.5000	28.7500	28.5000	28.7500	-6.168%	8	149	-53.391%
2025-11-13	31.5000	32.2000	30.6400	30.6400	+2.133%	23	147	-56.266%
2025-11-12	29.6000	30.0000	29.6000	30.0000	+4.895%	3	127	-55.333%
2025-11-11	29.5000	29.5000	28.6000	28.6000	0.000%	3	0	-53.147%