Dark

FISV20270115C50
FISV Jan 15 2027 50.00 Call (FISV270115C00050000)
option OPRA

EOD

Sep 10, 2026

5.05+3.061%(+0.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9400	5.1000	4.8500	5.0500	+3.061%	13	1,691	0.000%
2026-09-09	5.7000	5.7000	4.9000	4.9000	-18.333%	498	1,691	+3.061%
2026-09-08	6.0000	6.0000	6.0000	6.0000	-18.919%	287	1,604	-15.833%
2026-09-04	6.5000	7.7200	6.5000	7.4000	+10.613%	171	1,389	-31.757%
2026-09-03	6.6000	6.6900	6.6000	6.6900	-1.618%	13	1,389	-24.514%
2026-09-02	6.5600	7.3200	6.5600	6.8000	+0.741%	7	1,387	-25.735%
2026-09-01	7.1500	7.1500	6.7500	6.7500	-12.903%	11	1,388	-25.185%
2026-08-31	7.6000	7.7500	7.6000	7.7500	+7.639%	13	1,385	-34.839%
2026-08-27	7.4000	7.4000	7.2000	7.2000	0.000%	8	1,389	-29.861%
2026-08-26	6.9000	7.2000	6.7500	7.2000	-1.370%	7	1,389	-29.861%
2026-08-25	7.3500	7.3500	7.3000	7.3000	-4.948%	2	1,392	-30.822%
2026-08-24	7.6800	7.6800	7.6800	7.6800	+6.815%	1	1,390	-34.245%
2026-08-21	7.5000	7.5000	7.1900	7.1900	+7.313%	15	1,390	-29.764%
2026-08-20	6.7400	6.7500	6.5000	6.7000	-12.189%	31	1,380	-24.627%
2026-08-19	7.6300	7.6300	7.6300	7.6300	-1.675%	1	1,360	-33.814%
2026-08-18	7.9100	7.9100	7.7100	7.7600	+6.011%	18	1,360	-34.923%
2026-08-17	8.0000	8.0000	7.3200	7.3200	-15.473%	10	1,355	-31.011%
2026-08-14	9.0500	9.0500	8.6400	8.6600	-13.226%	33	1,352	-41.686%
2026-08-13	7.3000	9.9800	7.3000	9.9800	+44.638%	186	1,373	-49.399%
2026-08-12	7.0000	7.0000	6.4600	6.9000	-6.757%	199	1,531	-26.812%
2026-08-11	7.4000	7.4000	7.4000	7.4000	-1.987%	2	1,401	-31.757%
2026-08-10	7.0000	7.5500	7.0000	7.5500	-3.205%	9	1,402	-33.113%
2026-08-07	7.5400	7.8000	7.3800	7.8000	-10.857%	80	1,406	-35.256%
2026-08-06	7.0000	8.7500	6.3500	8.7500	-18.224%	912	1,414	-42.286%
2026-08-05	10.9000	10.9000	10.7000	10.7000	+7.538%	11	1,755	-52.804%
2026-08-04	9.5000	9.9500	9.5000	9.9500	+2.577%	15	1,766	-49.246%
2026-08-03	10.0000	10.0000	9.5000	9.7000	+10.604%	45	1,766	-47.938%
2026-07-31	8.9000	8.9000	8.7700	8.7700	-5.699%	7	1,801	-42.417%
2026-07-30	9.4000	9.4000	9.3000	9.3000	-13.889%	3	1,798	-45.699%
2026-07-29	10.7000	10.9200	10.7000	10.8000	+12.150%	12	1,799	-53.241%
2026-07-28	8.9300	9.7600	8.9300	9.6300	+15.191%	81	1,806	-47.560%
2026-07-27	8.4000	8.6000	8.3600	8.3600	+7.179%	71	1,879	-39.593%
2026-07-24	7.2500	7.9000	7.2500	7.8000	+10.325%	4	1,945	-35.256%
2026-07-23	7.0600	7.0700	7.0000	7.0700	-1.806%	8	1,946	-28.571%
2026-07-22	7.4500	7.4500	7.2000	7.2000	+1.408%	12	1,954	-29.861%
2026-07-21	7.2000	7.2000	7.1000	7.1000	-12.346%	8	1,962	-28.873%
2026-07-20	8.1000	8.1000	8.0800	8.1000	+5.195%	3	1,970	-37.654%
2026-07-17	8.0000	8.4000	7.7000	7.7000	-0.259%	16	1,971	-34.416%
2026-07-16	7.9500	7.9500	7.7000	7.7200	-1.026%	4	1,959	-34.585%
2026-07-15	8.3000	8.6000	7.8000	7.8000	+5.405%	10	1,962	-35.256%
2026-07-14	7.6500	7.6500	7.2600	7.4000	-8.642%	41	1,956	-31.757%
2026-07-13	8.6000	8.6100	8.1000	8.1000	+6.579%	19	1,965	-37.654%
2026-07-10	8.0200	8.0200	7.6000	7.6000	-7.317%	48	1,982	-33.553%
2026-07-09	6.6000	8.5000	6.6000	8.2000	+3.145%	25	2,023	-38.415%
2026-07-08	8.7000	8.7000	7.9500	7.9500	-14.424%	24	2,008	-36.478%
2026-07-07	10.0000	10.6100	9.2800	9.2900	+9.294%	77	1,997	-45.640%
2026-07-06	8.4000	8.7000	8.3000	8.5000	-7.104%	75	1,962	-40.588%
2026-07-02	8.6000	9.1500	8.5000	9.1500	+13.665%	21	2,013	-44.809%
2026-07-01	7.5000	8.5000	7.5000	8.0500	+16.667%	78	2,013	-37.267%
2026-06-30	6.5000	7.0000	6.3000	6.9000	-0.433%	87	2,022	-26.812%
2026-06-29	7.6000	7.6000	6.7000	6.9300	-1.000%	75	1,982	-27.128%
2026-06-26	6.7600	7.0000	6.6400	7.0000	+8.527%	80	1,920	-27.857%
2026-06-25	6.2000	6.5000	6.1600	6.4500	-4.727%	28	1,887	-21.705%
2026-06-24	6.6600	6.8000	6.6600	6.7700	+7.460%	4	1,885	-25.406%
2026-06-23	6.4000	6.5000	6.2000	6.3000	-0.943%	21	1,886	-19.841%
2026-06-22	7.0000	7.1800	6.3600	6.3600	-6.471%	27	1,877	-20.597%
2026-06-18	6.9500	7.1000	6.5000	6.8000	-3.546%	175	1,831	-25.735%
2026-06-17	8.5400	9.3000	7.0000	7.0500	-10.759%	195	1,831	-28.369%
2026-06-16	7.1000	8.0000	7.1000	7.9000	+15.328%	312	1,831	-36.076%
2026-06-15	7.8600	8.0800	6.7000	6.8500	-33.495%	397	1,790	-26.277%
2026-06-12	10.2400	10.3000	10.0800	10.3000	+4.040%	27	1,535	-50.971%
2026-06-11	9.4600	10.2000	9.4600	9.9000	-3.883%	16	1,510	-48.990%
2026-06-10	10.7000	10.7000	10.3000	10.3000	-0.962%	8	1,516	-50.971%
2026-06-09	10.1000	10.4000	10.1000	10.4000	+5.370%	23	1,515	-51.442%
2026-06-08	10.3000	10.4000	9.8700	9.8700	-9.032%	16	1,496	-48.835%
2026-06-05	10.9000	10.9000	10.7000	10.8500	-14.365%	19	1,495	-53.456%
2026-06-04	12.7800	12.7800	12.6700	12.6700	+16.239%	51	1,484	-60.142%
2026-06-03	10.5000	10.9000	10.3000	10.9000	-22.143%	15	1,533	-53.670%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+9.375%	2	1,530	-63.929%
2026-05-29	11.7500	12.8000	11.7500	12.8000	+7.563%	2	1,532	-60.547%
2026-05-28	12.0000	12.0000	11.9000	11.9000	-1.653%	5	1,532	-57.563%
2026-05-27	12.1000	12.1000	12.1000	12.1000	+2.891%	3	1,533	-58.264%
2026-05-26	12.7000	12.7000	11.7600	11.7600	-3.607%	17	1,530	-57.058%
2026-05-20	12.2000	12.2000	12.2000	12.2000	-6.728%	1	1,513	-58.607%
2026-05-18	13.0800	13.0800	13.0800	13.0800	+7.213%	4	1,508	-61.391%
2026-05-15	12.2000	12.2000	12.2000	12.2000	+22.244%	50	1,508	-58.607%
2026-05-14	9.9800	9.9800	9.9800	9.9800	+1.837%	1	1,458	-49.399%
2026-05-13	9.7500	9.8000	9.7500	9.8000	-15.517%	5	1,462	-48.469%
2026-05-12	11.6000	11.6000	11.6000	11.6000	+4.505%	2	1,462	-56.466%
2026-05-11	11.5000	11.5000	11.1000	11.1000	-8.264%	5	1,462	-54.505%
2026-05-08	11.6800	12.1000	11.6800	12.1000	-6.923%	4	1,459	-58.264%
2026-05-07	12.9000	13.0000	12.9000	13.0000	+5.008%	23	1,455	-61.154%
2026-05-06	13.1000	13.1000	11.9000	12.3800	-4.031%	12	1,432	-59.208%
2026-05-05	13.7000	14.4000	12.8800	12.9000	-29.121%	160	1,428	-60.853%
2026-05-04	18.3000	18.3000	18.2000	18.2000	+0.552%	7	1,394	-72.253%
2026-05-01	17.9200	18.1000	17.9200	18.1000	+1.117%	2	1,385	-72.099%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+4.678%	3	1,385	-71.788%
2026-04-28	17.2000	17.2000	17.1000	17.1000	+3.012%	6	1,382	-70.468%
2026-04-27	16.7000	16.7000	16.6000	16.6000	-11.230%	8	1,376	-69.578%
2026-04-22	18.7000	18.7000	18.7000	18.7000	-6.500%	1	1,368	-72.995%
2026-04-21	20.0000	20.0000	20.0000	20.0000	+1.010%	1	1,368	-74.750%
2026-04-20	19.6000	20.0000	19.6000	19.8000	+10.000%	29	1,368	-74.495%
2026-04-16	17.9500	18.0000	17.9500	18.0000	+3.448%	7	1,387	-71.944%
2026-04-15	16.8400	17.4000	16.8400	17.4000	+9.779%	12	1,380	-70.977%
2026-04-14	16.0000	16.0000	15.8500	15.8500	+18.994%	3	1,378	-68.139%
2026-04-10	13.6000	13.6000	13.3000	13.3200	-1.333%	17	1,375	-62.087%
2026-04-09	13.5000	13.5000	13.5000	13.5000	+1.275%	3	1,358	-62.593%
2026-04-07	13.5500	13.5500	13.3300	13.3300	-5.795%	2	1,361	-62.116%
2026-04-02	14.2200	14.2200	14.1500	14.1500	+5.597%	2	1,361	-64.311%
2026-04-01	14.5000	14.5000	13.4000	13.4000	+1.515%	25	1,361	-62.313%
2026-03-31	13.7000	13.7000	13.2000	13.2000	+9.544%	4	1,338	-61.742%
2026-03-27	12.4500	12.4500	12.0500	12.0500	-17.522%	11	1,334	-58.091%
2026-03-24	14.6000	14.6100	14.6000	14.6100	-3.882%	5	1,323	-65.435%
2026-03-23	15.2000	15.2000	15.2000	15.2000	+0.997%	2	1,318	-66.776%
2026-03-20	15.0500	15.0500	15.0500	15.0500	+0.333%	1	1,316	-66.445%
2026-03-19	15.6000	15.6000	14.3600	15.0000	-1.316%	73	1,315	-66.333%
2026-03-18	15.5000	15.5000	15.2000	15.2000	-1.935%	2	1,242	-66.776%
2026-03-16	15.1000	15.5000	15.1000	15.5000	+3.333%	16	1,242	-67.419%
2026-03-12	16.0100	16.0100	15.0000	15.0000	-11.765%	50	1,226	-66.333%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-10.526%	1	1,176	-70.294%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+0.264%	3	1,178	-73.421%
2026-03-03	18.8600	18.9500	18.8600	18.9500	+2.989%	94	1,181	-73.351%
2026-03-02	18.5500	18.9900	18.4000	18.4000	-3.916%	132	1,087	-72.554%
2026-02-27	18.3900	19.2800	17.7200	19.1500	+9.429%	573	1,050	-73.629%
2026-02-25	17.5000	17.5000	17.5000	17.5000	+2.399%	2	646	-71.143%
2026-02-24	16.1000	17.0900	16.1000	17.0900	-1.442%	141	646	-70.451%
2026-02-23	17.3400	17.3400	17.3400	17.3400	-6.472%	1	542	-70.877%
2026-02-19	18.5600	18.5600	18.5400	18.5400	-7.807%	11	542	-72.762%
2026-02-17	19.0500	20.1100	19.0500	20.1100	+15.575%	2	542	-74.888%
2026-02-13	17.6000	17.6000	17.1300	17.4000	+5.263%	287	469	-70.977%
2026-02-12	18.0000	18.0000	16.5300	16.5300	-15.231%	10	469	-69.449%
2026-02-11	19.5000	19.5000	19.5000	19.5000	-3.130%	11	466	-74.103%
2026-02-10	19.4000	20.1300	19.3000	20.1300	+12.458%	26	466	-74.913%
2026-02-09	18.3500	18.3500	17.9000	17.9000	+0.562%	14	486	-71.788%
2026-02-06	17.3500	17.8000	17.3500	17.8000	+8.537%	8	474	-71.629%
2026-02-05	17.8000	17.8000	16.4000	16.4000	-7.187%	4	476	-69.207%
2026-02-04	17.6700	17.6700	17.6700	17.6700	+9.752%	1	474	-71.420%
2026-02-03	18.2000	18.2000	16.1000	16.1000	-18.687%	443	474	-68.634%
2026-02-02	19.8000	19.8000	19.8000	19.8000	+0.253%	1	331	-74.495%
2026-01-30	19.7500	19.7500	19.7500	19.7500	-3.659%	1	330	-74.430%
2026-01-29	21.0000	21.0000	20.2000	20.5000	-4.206%	3	329	-75.366%
2026-01-28	21.6100	21.6100	21.4000	21.4000	-8.936%	2	330	-76.402%
2026-01-26	23.5000	23.5000	23.5000	23.5000	+0.858%	1	330	-78.511%
2026-01-23	23.3000	23.3000	23.3000	23.3000	-2.101%	10	331	-78.326%
2026-01-22	23.5000	23.8000	23.5000	23.8000	+10.698%	2	341	-78.782%
2026-01-20	21.5000	21.5000	21.5000	21.5000	-5.702%	1	339	-76.512%
2026-01-16	22.8300	23.0200	22.8000	22.8000	-4.202%	5	341	-77.851%
2026-01-14	23.2500	23.8000	23.2500	23.8000	+3.254%	4	341	-78.782%
2026-01-13	23.3000	23.4000	23.0500	23.0500	-5.957%	4	339	-78.091%
2026-01-12	24.5100	24.5100	24.5100	24.5100	-6.450%	5	341	-79.396%
2026-01-08	26.2000	26.2000	26.2000	26.2000	+4.968%	2	336	-80.725%
2026-01-07	24.9600	24.9600	24.9600	24.9600	+6.213%	1	334	-79.768%
2026-01-05	22.8000	23.9100	22.8000	23.5000	+5.856%	27	333	-78.511%
2026-01-02	22.3300	23.2000	22.2000	22.2000	-7.500%	47	306	-77.252%
2025-12-31	24.0000	24.0000	24.0000	24.0000	-0.249%	2	270	-78.958%
2025-12-30	23.9800	24.0600	23.9800	24.0600	+1.519%	2	270	-79.011%
2025-12-29	23.7000	23.7000	23.7000	23.7000	-0.712%	1	270	-78.692%
2025-12-26	23.9000	23.9000	23.6000	23.8700	-0.542%	11	270	-78.844%
2025-12-24	24.0000	24.0000	24.0000	24.0000	-2.041%	1	265	-78.958%
2025-12-23	25.1000	25.1000	24.5000	24.5000	-1.606%	4	265	-79.388%
2025-12-19	24.7000	24.9000	24.7000	24.9000	-0.718%	20	263	-79.719%
2025-12-18	25.2000	25.2000	25.0800	25.0800	-1.647%	6	243	-79.864%
2025-12-17	25.6300	25.6300	25.5000	25.5000	+4.082%	2	237	-80.196%
2025-12-16	25.1000	25.1000	24.5000	24.5000	-4.110%	11	235	-79.388%
2025-12-15	25.5500	25.5500	25.5500	25.5500	+0.196%	1	235	-80.235%
2025-12-12	26.0000	26.0000	25.5000	25.5000	+0.394%	11	235	-80.196%
2025-12-11	24.5000	25.7000	24.5000	25.4000	+7.764%	43	243	-80.118%
2025-12-10	23.5700	23.5700	23.5700	23.5700	+2.035%	2	204	-78.574%
2025-12-09	23.6900	23.6900	23.1000	23.1000	-2.119%	6	205	-78.139%
2025-12-08	24.0000	24.0000	23.6000	23.6000	-4.415%	3	201	-78.602%
2025-12-05	24.6900	24.6900	24.6900	24.6900	+4.707%	1	202	-79.546%
2025-12-04	23.5800	23.6000	23.5800	23.5800	-2.562%	3	203	-78.584%
2025-12-03	25.2500	25.2500	24.2000	24.2000	+12.558%	28	200	-79.132%
2025-12-02	20.8000	21.7600	20.8000	21.5000	+1.415%	17	175	-76.512%
2025-12-01	21.2000	21.6400	21.2000	21.2000	+4.075%	10	159	-76.179%
2025-11-28	19.8000	20.3700	19.8000	20.3700	+3.035%	3	163	-75.209%
2025-11-26	19.8000	20.2800	19.7700	19.7700	+0.611%	18	149	-74.456%
2025-11-25	19.6500	19.6500	19.6500	19.6500	+0.204%	3	149	-74.300%
2025-11-24	19.5500	19.6100	19.5500	19.6100	-2.535%	7	146	-74.248%
2025-11-21	18.5200	20.1200	18.5200	20.1200	+1.873%	9	145	-74.901%
2025-11-20	19.7500	19.7500	19.7500	19.7500	-1.250%	1	138	-74.430%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-1.235%	3	137	-74.750%
2025-11-18	21.3000	21.3000	20.2500	20.2500	-6.250%	6	134	-75.062%
2025-11-17	21.6000	21.6000	21.6000	21.6000	-1.729%	1	133	-76.620%
2025-11-14	22.7000	22.7000	21.9800	21.9800	-4.435%	10	132	-77.025%
2025-11-13	23.0000	23.0000	23.0000	23.0000	-0.519%	1	129	-78.043%
2025-11-12	23.0000	23.1200	22.7000	23.1200	+0.961%	12	130	-78.157%
2025-11-11	23.0000	23.0000	22.9000	22.9000	0.000%	2	0	-77.948%