Dark

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

EOD

Sep 9, 2026

11.00-19.118%(-2.60)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.0000	12.0000	11.0000	11.0000	-19.118%	30	360	0.000%
2026-08-26	13.6000	13.6000	13.6000	13.6000	-4.895%	1	342	-19.118%
2026-08-21	14.2500	14.3000	14.1500	14.3000	+7.600%	151	341	-23.077%
2026-08-20	13.2900	13.2900	13.2900	13.2900	-5.745%	15	432	-17.231%
2026-08-19	14.1000	14.1000	14.1000	14.1000	-2.759%	2	447	-21.986%
2026-08-18	14.4900	14.5000	14.4900	14.5000	0.000%	10	449	-24.138%
2026-08-17	14.4200	14.5000	14.4200	14.5000	-9.938%	17	451	-24.138%
2026-08-14	16.1000	16.1000	16.1000	16.1000	+11.342%	50	436	-31.677%
2026-08-11	14.4600	14.4600	14.4600	14.4600	-20.897%	1	436	-23.928%
2026-08-05	18.2800	18.2800	18.2800	18.2800	+7.847%	1	436	-39.825%
2026-08-04	16.9500	16.9500	16.9500	16.9500	+2.108%	5	435	-35.103%
2026-08-03	17.0000	17.0000	16.6000	16.6000	+3.750%	10	435	-33.735%
2026-07-30	15.8800	16.0000	15.7800	16.0000	+1.846%	21	444	-31.250%
2026-07-28	15.7100	15.7100	15.7100	15.7100	+5.013%	1	455	-29.981%
2026-07-27	14.9600	14.9600	14.9600	14.9600	+12.566%	1	456	-26.471%
2026-07-24	13.2900	13.2900	13.2900	13.2900	-0.821%	1	455	-17.231%
2026-07-23	13.1700	13.4000	13.1700	13.4000	-1.253%	6	456	-17.910%
2026-07-22	13.5700	13.5700	13.5700	13.5700	-3.071%	3	451	-18.939%
2026-07-17	14.0000	14.0000	14.0000	14.0000	+1.083%	2	448	-21.429%
2026-07-16	14.0000	14.0000	13.6000	13.8500	+2.214%	3	446	-20.578%
2026-07-15	14.3000	14.3000	13.5500	13.5500	+4.391%	2	446	-18.819%
2026-07-14	12.9800	12.9800	12.9800	12.9800	-11.218%	1	446	-15.254%
2026-07-13	14.6200	14.6200	14.6200	14.6200	-1.879%	1	445	-24.761%
2026-07-10	14.9000	14.9000	14.9000	14.9000	+2.759%	1	445	-26.174%
2026-07-09	13.3900	14.5000	13.3900	14.5000	+4.317%	16	445	-24.138%
2026-07-08	14.4600	14.4600	13.9000	13.9000	-2.456%	6	446	-20.863%
2026-07-06	14.6000	14.6000	14.2500	14.2500	-6.863%	3	441	-22.807%
2026-07-02	15.2000	15.3000	15.2000	15.3000	+33.043%	14	446	-28.105%
2026-06-30	12.8000	12.8000	11.3000	11.5000	-10.156%	19	446	-4.348%
2026-06-29	13.0000	13.0000	12.8000	12.8000	+2.400%	6	436	-14.063%
2026-06-26	12.3000	12.5000	12.3000	12.5000	+8.507%	5	435	-12.000%
2026-06-25	12.4000	12.4000	11.5200	11.5200	-4.000%	20	436	-4.514%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+2.389%	1	448	-8.333%
2026-06-23	11.9000	11.9000	11.7200	11.7200	-6.240%	37	447	-6.143%
2026-06-22	11.8700	12.5000	11.8700	12.5000	+5.042%	5	442	-12.000%
2026-06-18	12.0000	12.3000	11.7000	11.9000	-4.800%	33	427	-7.563%
2026-06-17	14.4000	14.9000	12.5000	12.5000	-9.420%	32	427	-12.000%
2026-06-16	13.8000	13.8000	13.8000	13.8000	+15.966%	4	427	-20.290%
2026-06-15	13.7000	13.7000	11.9000	11.9000	-23.226%	25	423	-7.563%
2026-06-11	15.5000	15.5000	15.5000	15.5000	-10.663%	5	402	-29.032%
2026-06-05	17.8500	17.8500	17.3500	17.3500	-9.964%	7	397	-36.599%
2026-06-04	19.2700	19.2700	19.2700	19.2700	+0.890%	2	390	-42.916%
2026-06-03	19.1000	19.1000	19.1000	19.1000	-4.500%	1	392	-42.408%
2026-06-02	19.8000	20.0000	19.8000	20.0000	-6.977%	11	391	-45.000%
2026-06-01	21.5000	21.5000	21.5000	21.5000	+16.848%	1	392	-48.837%
2026-05-28	18.4000	18.4000	18.4000	18.4000	-5.155%	20	392	-40.217%
2026-05-20	19.4000	19.4000	19.4000	19.4000	+17.505%	1	412	-43.299%
2026-05-14	16.5100	16.5100	16.5100	16.5100	-7.403%	1	411	-33.374%
2026-05-12	17.7400	17.8300	17.7400	17.8300	-12.081%	28	437	-38.306%
2026-05-05	20.2800	20.2800	20.2800	20.2800	-20.157%	1	437	-45.759%
2026-05-01	25.4000	25.4000	25.4000	25.4000	+3.673%	1	435	-56.693%
2026-04-30	24.5000	24.5000	24.5000	24.5000	+2.083%	5	435	-55.102%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-7.336%	1	439	-54.167%
2026-04-17	25.9000	25.9000	25.9000	25.9000	+6.453%	1	440	-57.529%
2026-04-15	24.3300	24.3300	24.3300	24.3300	+7.417%	10	440	-54.788%
2026-04-14	22.6000	22.6500	22.6000	22.6500	+0.667%	12	430	-51.435%
2026-04-13	22.5000	22.5000	22.5000	22.5000	+7.143%	10	422	-51.111%
2026-04-08	21.6500	21.6500	21.0000	21.0000	-0.474%	3	412	-47.619%
2026-04-06	21.1000	21.1000	21.1000	21.1000	+2.927%	5	413	-47.867%
2026-04-02	20.5000	20.5000	20.5000	20.5000	+1.990%	2	420	-46.341%
2026-04-01	20.4000	20.4000	20.0500	20.1000	+6.518%	19	420	-45.274%
2026-03-27	18.8700	18.8700	18.8700	18.8700	-8.841%	1	437	-41.706%
2026-03-26	21.0000	21.0000	20.7000	20.7000	+3.500%	10	437	-46.860%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-9.910%	5	446	-45.000%
2026-03-18	22.2000	22.2000	22.2000	22.2000	+3.738%	1	441	-50.450%
2026-03-12	21.2000	21.4000	21.2000	21.4000	-5.310%	2	440	-48.598%
2026-03-11	23.0000	23.0000	22.6000	22.6000	-1.739%	9	440	-51.327%
2026-03-10	23.0000	23.0000	23.0000	23.0000	-8.000%	1	434	-52.174%
2026-03-09	24.9000	25.0000	24.9000	25.0000	-3.957%	18	433	-56.000%
2026-02-26	26.0300	26.0300	26.0300	26.0300	+15.740%	1	427	-57.741%
2026-02-24	22.4900	22.4900	22.4900	22.4900	-0.794%	20	428	-51.089%
2026-02-23	22.6000	22.6700	22.6000	22.6700	-9.681%	11	440	-51.478%
2026-02-20	25.4500	25.5000	25.1000	25.1000	+0.400%	25	429	-56.175%
2026-02-19	25.0000	25.0000	25.0000	25.0000	-7.407%	10	454	-56.000%
2026-02-17	26.5100	27.5000	26.5100	27.0000	+12.266%	22	444	-59.259%
2026-02-13	24.0500	24.0500	24.0500	24.0500	+3.308%	1	423	-54.262%
2026-02-12	23.8700	23.8700	23.2800	23.2800	-13.102%	30	423	-52.749%
2026-02-11	26.7900	26.7900	26.7900	26.7900	-0.961%	10	393	-58.940%
2026-02-10	26.6000	27.0500	25.9900	27.0500	+12.241%	59	383	-59.335%
2026-02-06	23.4400	24.1000	23.4400	24.1000	-0.413%	4	330	-54.357%
2026-02-04	22.0000	24.2000	22.0000	24.2000	+8.036%	5	330	-54.545%
2026-02-03	24.1000	24.1000	22.4000	22.4000	-16.105%	35	335	-50.893%
2026-01-30	27.5000	27.5000	26.7000	26.7000	-11.296%	31	302	-58.801%
2026-01-27	30.1000	30.1000	30.1000	30.1000	-0.166%	2	271	-63.455%
2026-01-26	30.1500	30.1500	30.1500	30.1500	+3.183%	1	271	-63.516%
2026-01-21	29.2200	29.2200	29.2200	29.2200	+0.759%	1	271	-62.355%
2026-01-20	29.0000	29.0000	29.0000	29.0000	-3.782%	2	272	-62.069%
2026-01-16	30.1400	30.1400	30.1400	30.1400	-2.774%	65	280	-63.504%
2026-01-15	31.4500	31.4500	31.0000	31.0000	+2.310%	11	280	-64.516%
2026-01-14	30.3000	30.3000	30.3000	30.3000	-6.424%	1	269	-63.696%
2026-01-09	32.3800	32.3800	32.3800	32.3800	+1.346%	1	270	-66.028%
2026-01-07	31.9500	31.9500	31.9500	31.9500	+7.757%	1	269	-65.571%
2026-01-02	30.1900	30.1900	29.6500	29.6500	-5.272%	3	268	-62.901%
2025-12-31	31.3000	31.3000	31.3000	31.3000	-1.106%	10	257	-64.856%
2025-12-30	31.2000	31.7600	31.2000	31.6500	+1.312%	24	257	-65.245%
2025-12-29	30.8600	31.2400	30.8600	31.2400	+1.100%	9	235	-64.789%
2025-12-26	31.0000	31.0000	30.9000	30.9000	-0.323%	5	230	-64.401%
2025-12-24	31.4000	31.4000	31.0000	31.0000	-4.908%	7	226	-64.516%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+1.621%	1	226	-66.258%
2025-12-19	32.6000	32.6000	32.0800	32.0800	+0.501%	35	225	-65.711%
2025-12-18	31.8800	31.9200	31.8000	31.9200	-0.250%	6	190	-65.539%
2025-12-17	32.0000	32.0000	32.0000	32.0000	+1.426%	2	184	-65.625%
2025-12-16	32.0300	32.0300	31.5500	31.5500	-4.394%	2	186	-65.135%
2025-12-15	32.5000	33.0000	32.5000	33.0000	+1.601%	3	184	-66.667%
2025-12-12	33.0000	33.0000	32.4800	32.4800	-0.062%	2	181	-66.133%
2025-12-11	32.5000	32.5000	32.5000	32.5000	+6.557%	2	181	-66.154%
2025-12-10	30.3000	30.7200	30.3000	30.5000	+0.428%	12	179	-63.934%
2025-12-09	30.8000	30.8000	30.3700	30.3700	-2.032%	4	179	-63.780%
2025-12-05	31.9000	31.9000	31.0000	31.0000	+2.108%	4	181	-64.516%
2025-12-04	31.2000	31.2000	30.3600	30.3600	+7.469%	3	181	-63.768%
2025-12-02	28.6800	28.7000	28.2500	28.2500	+2.727%	12	180	-61.062%
2025-12-01	27.5000	28.0000	27.5000	27.5000	+5.973%	5	170	-60.000%
2025-11-24	25.9500	25.9500	25.9500	25.9500	-2.075%	1	165	-57.611%
2025-11-20	26.5000	26.5000	26.5000	26.5000	+1.145%	10	164	-58.491%
2025-11-19	26.5000	26.5000	26.0700	26.2000	-8.711%	9	154	-58.015%
2025-11-17	28.7000	28.7000	28.7000	28.7000	-0.174%	1	148	-61.672%
2025-11-14	28.5000	28.7500	28.5000	28.7500	-6.168%	8	149	-61.739%
2025-11-13	31.5000	32.2000	30.6400	30.6400	+2.133%	23	147	-64.099%
2025-11-12	29.6000	30.0000	29.6000	30.0000	+4.895%	3	127	-63.333%
2025-11-11	29.5000	29.5000	28.6000	28.6000	0.000%	3	0	-61.538%