Dark

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

EOD

Sep 10, 2026

7.85-16.489%(-1.55)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.8000	7.8700	7.8000	7.8500	-16.489%	74	210	0.000%
2026-09-08	9.6000	9.6000	9.4000	9.4000	-6.000%	3	267	-16.489%
2026-08-31	10.0000	10.0000	10.0000	10.0000	-2.913%	2	268	-21.500%
2026-08-27	10.3000	10.3000	10.3000	10.3000	+7.292%	27	270	-23.786%
2026-08-20	9.6000	9.6000	9.5400	9.6000	-20.067%	3	271	-18.229%
2026-08-14	12.4000	12.4000	12.0100	12.0100	-6.899%	8	274	-34.638%
2026-08-13	12.8700	12.9000	12.8700	12.9000	+31.231%	12	282	-39.147%
2026-08-12	10.0000	10.0000	9.5000	9.8300	-6.381%	27	294	-20.142%
2026-08-10	10.0000	10.5400	10.0000	10.5000	+1.156%	23	309	-25.238%
2026-08-07	10.5700	10.5700	10.3800	10.3800	-9.739%	12	287	-24.374%
2026-08-06	10.0000	11.5000	9.3000	11.5000	-8.000%	8	287	-31.739%
2026-08-05	12.7000	12.7000	12.5000	12.5000	-2.038%	6	292	-37.200%
2026-08-04	12.7600	12.7600	12.7600	12.7600	-1.085%	1	290	-38.480%
2026-08-03	12.9000	12.9000	12.9000	12.9000	-4.374%	1	290	-39.147%
2026-07-29	13.4900	13.4900	13.4900	13.4900	+4.574%	1	289	-41.809%
2026-07-28	13.0000	13.0000	12.9000	12.9000	+22.857%	15	290	-39.147%
2026-07-24	10.6000	10.6000	10.5000	10.5000	+5.000%	4	302	-25.238%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-7.579%	1	306	-21.500%
2026-07-20	11.2000	11.2000	10.8200	10.8200	-0.825%	9	306	-27.449%
2026-07-16	10.7500	10.9100	10.4700	10.9100	+3.905%	4	315	-28.048%
2026-07-15	10.1000	10.5000	10.1000	10.5000	+3.960%	3	312	-25.238%
2026-07-14	10.3500	10.3500	10.1000	10.1000	-13.675%	5	315	-22.277%
2026-07-10	11.5700	11.7000	11.5700	11.7000	+6.171%	4	314	-32.906%
2026-07-09	11.0200	11.0200	11.0200	11.0200	+1.754%	2	310	-28.766%
2026-07-08	10.8000	10.8300	10.8000	10.8300	-4.917%	6	310	-27.516%
2026-07-06	10.9500	11.3900	10.9100	11.3900	-7.398%	35	316	-31.080%
2026-07-02	11.5500	12.3300	11.5500	12.3000	+13.678%	34	293	-36.179%
2026-07-01	11.5000	11.5000	10.8200	10.8200	+13.895%	15	293	-27.449%
2026-06-30	9.0500	9.5000	9.0300	9.5000	-2.163%	26	306	-17.368%
2026-06-29	9.7100	9.7100	9.7100	9.7100	+3.850%	1	303	-19.156%
2026-06-26	9.0500	9.3500	9.0500	9.3500	+3.889%	28	302	-16.043%
2026-06-25	9.0000	9.0000	9.0000	9.0000	0.000%	7	299	-12.778%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+7.015%	1	300	-12.778%
2026-06-23	8.7600	9.3000	8.4100	8.4100	-4.540%	12	301	-6.659%
2026-06-22	9.0000	9.0000	8.8000	8.8100	-4.447%	18	294	-10.897%
2026-06-18	9.2200	9.2200	9.2200	9.2200	-9.163%	1	275	-14.859%
2026-06-17	11.6000	12.4000	10.1500	10.1500	-2.871%	30	275	-22.660%
2026-06-16	9.7000	10.5000	9.7000	10.4500	+12.366%	24	275	-24.880%
2026-06-15	10.0000	10.6600	9.2000	9.3000	-28.790%	23	255	-15.591%
2026-06-12	13.0600	13.0600	13.0600	13.0600	+0.462%	1	239	-39.893%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-19.753%	1	239	-39.615%
2026-05-29	16.2000	16.2000	16.2000	16.2000	+8.000%	1	240	-51.543%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+2.740%	21	239	-47.667%
2026-05-21	14.6000	14.6000	14.6000	14.6000	-9.317%	3	239	-46.233%
2026-05-19	16.1000	16.1000	16.1000	16.1000	-0.801%	10	242	-51.242%
2026-05-18	16.2300	16.2300	16.2300	16.2300	+27.795%	3	233	-51.633%
2026-05-13	12.7100	12.9000	12.7000	12.7000	-12.050%	4	233	-38.189%
2026-05-11	14.4400	14.4400	14.4400	14.4400	-7.436%	1	231	-45.637%
2026-05-08	14.4300	15.6000	14.4300	15.6000	-10.345%	4	232	-49.679%
2026-05-05	17.4000	17.4000	17.4000	17.4000	-20.183%	1	229	-54.885%
2026-05-04	21.8100	22.0200	21.8000	21.8000	+6.341%	6	228	-63.991%
2026-04-27	20.5000	20.5000	20.5000	20.5000	-2.381%	1	224	-61.707%
2026-04-23	20.9500	21.0000	20.8000	21.0000	-11.653%	5	223	-62.619%
2026-04-21	23.7700	23.7700	23.7700	23.7700	+1.581%	1	222	-66.975%
2026-04-20	23.6500	23.6500	23.4000	23.4000	+6.606%	4	222	-66.453%
2026-04-16	21.6500	21.9500	21.6500	21.9500	+7.178%	5	218	-64.237%
2026-04-15	20.4800	20.4800	20.4800	20.4800	+8.360%	10	217	-61.670%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+5.000%	10	217	-58.466%
2026-04-13	18.0000	18.0000	18.0000	18.0000	+9.091%	2	207	-56.389%
2026-04-10	16.1600	16.5000	16.1000	16.5000	+2.104%	4	207	-52.424%
2026-04-09	16.1600	16.1600	16.1600	16.1600	+1.000%	1	209	-51.423%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-4.762%	2	208	-50.938%
2026-04-01	16.8000	16.8000	16.8000	16.8000	+5.000%	2	208	-53.274%
2026-03-30	16.3000	16.3000	16.0000	16.0000	-8.571%	3	208	-50.938%
2026-03-26	17.5000	17.5000	17.5000	17.5000	-2.235%	2	205	-55.143%
2026-03-13	18.0700	18.0700	17.9000	17.9000	-8.720%	10	204	-56.145%
2026-03-12	19.6100	19.6100	19.6100	19.6100	-5.036%	1	203	-59.969%
2026-03-10	20.6500	20.6500	20.6500	20.6500	-11.752%	1	203	-61.985%
2026-02-17	23.3000	23.4000	23.3000	23.4000	+10.221%	2	202	-66.453%
2026-02-12	21.2300	21.2300	21.2300	21.2300	-8.884%	1	200	-63.024%
2026-02-11	23.0000	23.3000	23.0000	23.3000	+11.164%	10	201	-66.309%
2026-02-09	22.5000	22.5000	20.9600	20.9600	+6.939%	2	191	-62.548%
2026-02-05	19.6000	19.6000	19.6000	19.6000	-2.000%	1	190	-59.949%
2026-02-03	20.8100	20.8100	20.0000	20.0000	-21.753%	2	190	-60.750%
2026-01-28	25.5600	25.5600	25.5600	25.5600	-4.234%	1	190	-69.288%
2026-01-14	26.6900	26.6900	26.6900	26.6900	+1.483%	1	190	-70.588%
2026-01-13	26.3000	26.3000	26.3000	26.3000	-6.738%	1	189	-70.152%
2026-01-12	28.2000	28.2000	28.2000	28.2000	-1.330%	1	189	-72.163%
2026-01-09	28.5800	28.5800	28.5800	28.5800	+0.281%	1	188	-72.533%
2026-01-06	28.7300	28.7300	28.5000	28.5000	+8.571%	3	188	-72.456%
2026-01-02	25.7200	26.2500	25.7200	26.2500	-4.960%	3	185	-70.095%
2025-12-31	27.6200	27.6200	27.6200	27.6200	+1.172%	2	181	-71.579%
2025-12-30	27.7000	27.7000	27.3000	27.3000	-5.373%	2	181	-71.245%
2025-12-22	28.8100	29.0000	28.8100	28.8500	-0.517%	190	181	-72.790%
2025-12-12	28.6000	29.0000	28.6000	29.0000	+1.933%	2	24	-72.931%
2025-12-11	28.4500	28.4500	28.4500	28.4500	+5.370%	1	26	-72.408%
2025-12-09	27.4000	27.4000	27.0000	27.0000	-3.226%	5	27	-70.926%
2025-12-04	27.9000	27.9000	27.9000	27.9000	+12.048%	1	26	-71.864%
2025-12-01	24.9000	24.9000	24.9000	24.9000	+9.547%	2	25	-68.474%
2025-11-26	22.7300	22.7300	22.7300	22.7300	-2.863%	1	24	-65.464%
2025-11-20	23.4000	23.4000	23.4000	23.4000	-0.426%	1	24	-66.453%
2025-11-19	22.7000	23.5000	22.7000	23.5000	-14.545%	3	23	-66.596%
2025-11-13	27.5000	27.5000	27.5000	27.5000	+4.762%	1	22	-71.455%
2025-11-12	25.7000	26.3500	25.7000	26.2500	0.000%	7	23	-70.095%