Dark

FISV20270115C45
FISV Jan 15 2027 45.00 Call (FISV270115C00045000)
option OPRA

EOD

Jul 22, 2026

10.00-7.579%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.0000	10.0000	10.0000	10.0000	-7.579%	1	306	0.000%
2026-07-20	11.2000	11.2000	10.8200	10.8200	-0.825%	9	306	-7.579%
2026-07-16	10.7500	10.9100	10.4700	10.9100	+3.905%	4	315	-8.341%
2026-07-15	10.1000	10.5000	10.1000	10.5000	+3.960%	3	312	-4.762%
2026-07-14	10.3500	10.3500	10.1000	10.1000	-13.675%	5	315	-0.990%
2026-07-10	11.5700	11.7000	11.5700	11.7000	+6.171%	4	314	-14.530%
2026-07-09	11.0200	11.0200	11.0200	11.0200	+1.754%	2	310	-9.256%
2026-07-08	10.8000	10.8300	10.8000	10.8300	-4.917%	6	310	-7.664%
2026-07-06	10.9500	11.3900	10.9100	11.3900	-7.398%	35	316	-12.204%
2026-07-02	11.5500	12.3300	11.5500	12.3000	+13.678%	34	293	-18.699%
2026-07-01	11.5000	11.5000	10.8200	10.8200	+13.895%	15	293	-7.579%
2026-06-30	9.0500	9.5000	9.0300	9.5000	-2.163%	26	306	+5.263%
2026-06-29	9.7100	9.7100	9.7100	9.7100	+3.850%	1	303	+2.987%
2026-06-26	9.0500	9.3500	9.0500	9.3500	+3.889%	28	302	+6.952%
2026-06-25	9.0000	9.0000	9.0000	9.0000	0.000%	7	299	+11.111%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+7.015%	1	300	+11.111%
2026-06-23	8.7600	9.3000	8.4100	8.4100	-4.540%	12	301	+18.906%
2026-06-22	9.0000	9.0000	8.8000	8.8100	-4.447%	18	294	+13.507%
2026-06-18	9.2200	9.2200	9.2200	9.2200	-9.163%	1	275	+8.460%
2026-06-17	11.6000	12.4000	10.1500	10.1500	-2.871%	30	275	-1.478%
2026-06-16	9.7000	10.5000	9.7000	10.4500	+12.366%	24	275	-4.306%
2026-06-15	10.0000	10.6600	9.2000	9.3000	-28.790%	23	255	+7.527%
2026-06-12	13.0600	13.0600	13.0600	13.0600	+0.462%	1	239	-23.430%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-19.753%	1	239	-23.077%
2026-05-29	16.2000	16.2000	16.2000	16.2000	+8.000%	1	240	-38.272%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+2.740%	21	239	-33.333%
2026-05-21	14.6000	14.6000	14.6000	14.6000	-9.317%	3	239	-31.507%
2026-05-19	16.1000	16.1000	16.1000	16.1000	-0.801%	10	242	-37.888%
2026-05-18	16.2300	16.2300	16.2300	16.2300	+27.795%	3	233	-38.386%
2026-05-13	12.7100	12.9000	12.7000	12.7000	-12.050%	4	233	-21.260%
2026-05-11	14.4400	14.4400	14.4400	14.4400	-7.436%	1	231	-30.748%
2026-05-08	14.4300	15.6000	14.4300	15.6000	-10.345%	4	232	-35.897%
2026-05-05	17.4000	17.4000	17.4000	17.4000	-20.183%	1	229	-42.529%
2026-05-04	21.8100	22.0200	21.8000	21.8000	+6.341%	6	228	-54.128%
2026-04-27	20.5000	20.5000	20.5000	20.5000	-2.381%	1	224	-51.220%
2026-04-23	20.9500	21.0000	20.8000	21.0000	-11.653%	5	223	-52.381%
2026-04-21	23.7700	23.7700	23.7700	23.7700	+1.581%	1	222	-57.930%
2026-04-20	23.6500	23.6500	23.4000	23.4000	+6.606%	4	222	-57.265%
2026-04-16	21.6500	21.9500	21.6500	21.9500	+7.178%	5	218	-54.442%
2026-04-15	20.4800	20.4800	20.4800	20.4800	+8.360%	10	217	-51.172%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+5.000%	10	217	-47.090%
2026-04-13	18.0000	18.0000	18.0000	18.0000	+9.091%	2	207	-44.444%
2026-04-10	16.1600	16.5000	16.1000	16.5000	+2.104%	4	207	-39.394%
2026-04-09	16.1600	16.1600	16.1600	16.1600	+1.000%	1	209	-38.119%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-4.762%	2	208	-37.500%
2026-04-01	16.8000	16.8000	16.8000	16.8000	+5.000%	2	208	-40.476%
2026-03-30	16.3000	16.3000	16.0000	16.0000	-8.571%	3	208	-37.500%
2026-03-26	17.5000	17.5000	17.5000	17.5000	-2.235%	2	205	-42.857%
2026-03-13	18.0700	18.0700	17.9000	17.9000	-8.720%	10	204	-44.134%
2026-03-12	19.6100	19.6100	19.6100	19.6100	-5.036%	1	203	-49.006%
2026-03-10	20.6500	20.6500	20.6500	20.6500	-11.752%	1	203	-51.574%
2026-02-17	23.3000	23.4000	23.3000	23.4000	+10.221%	2	202	-57.265%
2026-02-12	21.2300	21.2300	21.2300	21.2300	-8.884%	1	200	-52.897%
2026-02-11	23.0000	23.3000	23.0000	23.3000	+11.164%	10	201	-57.082%
2026-02-09	22.5000	22.5000	20.9600	20.9600	+6.939%	2	191	-52.290%
2026-02-05	19.6000	19.6000	19.6000	19.6000	-2.000%	1	190	-48.980%
2026-02-03	20.8100	20.8100	20.0000	20.0000	-21.753%	2	190	-50.000%
2026-01-28	25.5600	25.5600	25.5600	25.5600	-4.234%	1	190	-60.876%
2026-01-14	26.6900	26.6900	26.6900	26.6900	+1.483%	1	190	-62.533%
2026-01-13	26.3000	26.3000	26.3000	26.3000	-6.738%	1	189	-61.977%
2026-01-12	28.2000	28.2000	28.2000	28.2000	-1.330%	1	189	-64.539%
2026-01-09	28.5800	28.5800	28.5800	28.5800	+0.281%	1	188	-65.010%
2026-01-06	28.7300	28.7300	28.5000	28.5000	+8.571%	3	188	-64.912%
2026-01-02	25.7200	26.2500	25.7200	26.2500	-4.960%	3	185	-61.905%
2025-12-31	27.6200	27.6200	27.6200	27.6200	+1.172%	2	181	-63.794%
2025-12-30	27.7000	27.7000	27.3000	27.3000	-5.373%	2	181	-63.370%
2025-12-22	28.8100	29.0000	28.8100	28.8500	-0.517%	190	181	-65.338%
2025-12-12	28.6000	29.0000	28.6000	29.0000	+1.933%	2	24	-65.517%
2025-12-11	28.4500	28.4500	28.4500	28.4500	+5.370%	1	26	-64.851%
2025-12-09	27.4000	27.4000	27.0000	27.0000	-3.226%	5	27	-62.963%
2025-12-04	27.9000	27.9000	27.9000	27.9000	+12.048%	1	26	-64.158%
2025-12-01	24.9000	24.9000	24.9000	24.9000	+9.547%	2	25	-59.839%
2025-11-26	22.7300	22.7300	22.7300	22.7300	-2.863%	1	24	-56.005%
2025-11-20	23.4000	23.4000	23.4000	23.4000	-0.426%	1	24	-57.265%
2025-11-19	22.7000	23.5000	22.7000	23.5000	-14.545%	3	23	-57.447%
2025-11-13	27.5000	27.5000	27.5000	27.5000	+4.762%	1	22	-63.636%
2025-11-12	25.7000	26.3500	25.7000	26.2500	0.000%	7	23	-61.905%