Dark

FISV20270115C55
FISV Jan 15 2027 55.00 Call (FISV270115C00055000)
option OPRA

EOD

Sep 10, 2026

3.200.000%(0.00)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2300	3.3700	3.1000	3.2000	0.000%	95	1,199	0.000%
2026-09-09	3.7000	3.7000	3.2000	3.2000	-17.949%	13	1,269	0.000%
2026-09-08	4.1900	4.1900	3.8400	3.9000	-22.772%	15	1,272	-17.949%
2026-09-04	4.4400	5.1700	4.4400	5.0500	+17.442%	29	1,251	-36.634%
2026-09-03	4.2700	4.3800	4.2500	4.3000	-8.511%	28	1,251	-25.581%
2026-09-01	4.6000	4.7000	4.5000	4.7000	-9.615%	4	1,259	-31.915%
2026-08-31	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,257	-38.462%
2026-08-28	5.0000	5.4000	4.8200	5.4000	+10.656%	34	1,257	-40.741%
2026-08-27	5.1000	5.1000	4.8800	4.8800	+6.087%	4	1,229	-34.426%
2026-08-26	4.8000	4.8000	4.6000	4.6000	-8.000%	8	1,229	-30.435%
2026-08-25	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,224	-36.000%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,223	-38.462%
2026-08-21	4.6500	5.0000	4.4300	5.0000	+11.111%	200	1,223	-36.000%
2026-08-20	4.5000	4.6000	4.5000	4.5000	-11.765%	9	1,034	-28.889%
2026-08-19	5.0000	5.1000	5.0000	5.1000	+0.592%	51	1,033	-37.255%
2026-08-18	5.4000	5.4000	5.0000	5.0700	+1.603%	39	1,033	-36.884%
2026-08-17	5.8000	5.8000	4.9000	4.9900	-16.833%	54	1,030	-35.872%
2026-08-14	6.6000	6.6000	6.0000	6.0000	-14.286%	9	1,022	-46.667%
2026-08-13	5.0000	7.0000	5.0000	7.0000	+48.936%	108	1,018	-54.286%
2026-08-12	5.1000	5.1000	4.3000	4.7000	-11.820%	143	1,051	-31.915%
2026-08-11	5.1000	5.5000	4.9000	5.3300	+2.500%	114	988	-39.962%
2026-08-10	5.5000	5.6000	4.9000	5.2000	-0.952%	85	1,043	-38.462%
2026-08-07	5.3000	5.3000	5.1000	5.2500	-5.405%	47	995	-39.048%
2026-08-06	4.5000	5.5500	4.4700	5.5500	-20.487%	76	975	-42.342%
2026-08-05	6.9300	7.4000	6.9300	6.9800	0.000%	11	976	-54.155%
2026-08-03	7.5500	7.5500	6.9800	6.9800	+9.063%	12	975	-54.155%
2026-07-31	6.3800	6.5000	6.3800	6.4000	-5.882%	13	966	-50.000%
2026-07-30	7.1800	7.1800	6.4000	6.8000	-14.465%	5	965	-52.941%
2026-07-29	7.7400	7.9500	7.7400	7.9500	+11.189%	2	965	-59.748%
2026-07-28	6.1300	7.1500	6.1300	7.1500	+42.430%	18	965	-55.245%
2026-07-23	5.0500	5.0500	5.0200	5.0200	-7.037%	2	955	-36.255%
2026-07-21	5.7400	5.7400	5.4000	5.4000	-6.897%	20	954	-40.741%
2026-07-20	5.2000	5.8000	5.2000	5.8000	0.000%	6	936	-44.828%
2026-07-17	6.0000	6.0000	5.8000	5.8000	-6.452%	15	934	-44.828%
2026-07-16	5.6000	6.2000	5.6000	6.2000	+3.333%	24	939	-48.387%
2026-07-13	6.2000	6.4000	6.0000	6.0000	+7.143%	9	959	-46.667%
2026-07-10	6.4000	6.4000	5.6000	5.6000	-8.197%	2	959	-42.857%
2026-07-09	6.0300	6.1000	6.0300	6.1000	+5.354%	6	958	-47.541%
2026-07-08	6.3000	6.3000	5.7900	5.7900	-17.286%	513	954	-44.732%
2026-07-07	8.2000	8.2000	7.0000	7.0000	+12.903%	635	1,259	-54.286%
2026-07-06	5.9800	6.2000	5.9800	6.2000	-11.175%	51	755	-48.387%
2026-07-02	6.8500	7.2000	6.8500	6.9800	+10.794%	23	776	-54.155%
2026-07-01	5.4000	6.3000	5.4000	6.3000	+27.016%	15	776	-49.206%
2026-06-30	4.7000	4.9600	4.4000	4.9600	+3.333%	18	775	-35.484%
2026-06-29	5.1600	5.1600	4.8000	4.8000	-5.882%	7	763	-33.333%
2026-06-26	4.9500	5.1000	4.9500	5.1000	+10.870%	3	762	-37.255%
2026-06-25	4.8000	4.8000	4.6000	4.6000	-4.959%	2	760	-30.435%
2026-06-24	4.6000	4.9000	4.6000	4.8400	+4.310%	21	760	-33.884%
2026-06-23	4.8000	4.8000	4.6400	4.6400	+0.870%	2	749	-31.034%
2026-06-22	4.9600	4.9600	4.6000	4.6000	-7.816%	7	748	-30.435%
2026-06-18	4.8000	5.1000	4.7500	4.9900	-16.833%	19	692	-35.872%
2026-06-17	6.3100	6.9000	6.0000	6.0000	+4.348%	36	692	-46.667%
2026-06-16	5.2000	5.8000	5.1900	5.7500	+15.000%	182	692	-44.348%
2026-06-15	5.5000	6.0000	5.0000	5.0000	-34.641%	110	597	-36.000%
2026-06-12	7.7800	7.7800	7.6500	7.6500	+0.658%	6	502	-58.170%
2026-06-11	7.2400	7.8000	7.2000	7.6000	-5.000%	9	502	-57.895%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+1.266%	1	500	-60.000%
2026-06-09	7.9000	7.9000	7.9000	7.9000	-1.250%	10	499	-59.494%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-16.667%	2	489	-60.000%
2026-06-04	9.8800	9.8800	9.6000	9.6000	+18.812%	11	487	-66.667%
2026-06-03	8.3000	8.3000	8.0800	8.0800	-17.128%	3	496	-60.396%
2026-06-02	9.8900	9.8900	9.7500	9.7500	-14.474%	27	495	-67.179%
2026-06-01	11.2000	11.4000	11.2000	11.4000	+17.526%	4	475	-71.930%
2026-05-29	9.7000	10.0000	9.7000	9.7000	+7.301%	13	471	-67.010%
2026-05-26	9.2500	9.2500	9.0400	9.0400	-0.110%	4	462	-64.602%
2026-05-21	9.1000	9.1000	8.9500	9.0500	-6.701%	12	460	-64.641%
2026-05-20	9.3000	9.7000	9.3000	9.7000	+1.042%	8	462	-67.010%
2026-05-19	9.6000	9.6000	9.6000	9.6000	-5.882%	20	446	-66.667%
2026-05-18	9.6500	10.2000	9.6500	10.2000	+20.000%	9	446	-68.627%
2026-05-15	8.1100	8.7100	8.1100	8.5000	+6.784%	10	446	-62.353%
2026-05-14	7.5000	7.9600	7.5000	7.9600	+6.846%	17	445	-59.799%
2026-05-13	8.3200	8.3200	7.3000	7.4500	-14.662%	25	426	-57.047%
2026-05-12	8.5000	8.7300	8.5000	8.7300	+2.706%	2	426	-63.345%
2026-05-11	9.0000	9.0000	8.5000	8.5000	-7.002%	11	426	-62.353%
2026-05-08	9.1000	9.1400	9.1000	9.1400	-11.946%	30	415	-64.989%
2026-05-07	10.3800	10.3800	10.3800	10.3800	+5.918%	1	422	-69.171%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-4.854%	5	422	-67.347%
2026-05-05	10.8500	10.8500	9.7500	10.3000	-30.965%	78	417	-68.932%
2026-05-04	14.6000	15.0000	14.6000	14.9200	-0.533%	8	422	-78.552%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+4.895%	2	427	-78.667%
2026-04-28	14.3000	14.3000	14.3000	14.3000	+2.143%	2	427	-77.622%
2026-04-27	14.0000	14.0000	14.0000	14.0000	-15.663%	7	429	-77.143%
2026-04-20	16.6000	16.6000	16.6000	16.6000	+3.750%	1	424	-80.723%
2026-04-17	16.0000	16.0000	16.0000	16.0000	+7.383%	2	425	-80.000%
2026-04-16	14.9000	14.9000	14.9000	14.9000	+18.067%	1	425	-78.523%
2026-04-14	12.7000	13.2000	12.6200	12.6200	+0.960%	22	426	-74.643%
2026-04-13	11.0000	12.5000	11.0000	12.5000	+19.048%	123	408	-74.400%
2026-04-10	10.4800	10.7000	10.4800	10.5000	-2.778%	8	432	-69.524%
2026-04-09	11.0000	11.0000	10.8000	10.8000	-7.296%	6	428	-70.370%
2026-04-08	12.0000	12.0000	11.6500	11.6500	+2.553%	37	423	-72.532%
2026-04-02	11.2000	11.5000	11.2000	11.3600	+9.231%	11	376	-71.831%
2026-04-01	10.4000	10.4000	10.4000	10.4000	-2.804%	1	376	-69.231%
2026-03-31	10.8600	10.8600	10.7000	10.7000	+1.230%	5	375	-70.093%
2026-03-30	10.5800	10.7500	10.5700	10.5700	+5.700%	104	372	-69.726%
2026-03-27	10.5000	10.5000	10.0000	10.0000	-15.254%	6	274	-68.000%
2026-03-25	12.2100	12.2100	11.8000	11.8000	-0.169%	10	270	-72.881%
2026-03-24	11.8200	11.8200	11.8200	11.8200	-1.909%	5	268	-72.927%
2026-03-20	12.0500	12.0500	12.0500	12.0500	-0.413%	1	263	-73.444%
2026-03-19	12.1000	12.1000	12.1000	12.1000	-6.202%	1	264	-73.554%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-1.527%	2	263	-75.194%
2026-03-17	13.1000	13.1000	13.1000	13.1000	+9.167%	1	261	-75.573%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-2.834%	1	262	-73.333%
2026-03-13	12.3000	12.5200	12.3000	12.3500	+2.917%	12	262	-74.089%
2026-03-12	12.6600	12.7700	12.0000	12.0000	-13.043%	6	270	-73.333%
2026-03-11	13.8000	13.8000	13.8000	13.8000	-7.507%	2	264	-76.812%
2026-03-10	13.8500	14.9200	13.7100	14.9200	-12.235%	47	262	-78.552%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+23.188%	1	221	-81.176%
2026-02-24	13.3500	13.8000	13.3500	13.8000	-11.254%	8	222	-76.812%
2026-02-19	15.5500	15.5500	15.5500	15.5500	-7.988%	5	219	-79.421%
2026-02-17	16.9000	16.9000	16.9000	16.9000	+17.361%	1	214	-81.065%
2026-02-13	15.0000	15.0000	14.4000	14.4000	-16.376%	6	219	-77.778%
2026-02-11	17.2200	17.2200	17.2200	17.2200	-0.462%	45	219	-81.417%
2026-02-10	17.1800	17.3000	17.1800	17.3000	+12.704%	2	264	-81.503%
2026-02-09	15.4000	15.8000	15.1500	15.3500	+5.137%	11	264	-79.153%
2026-02-06	14.6000	14.6000	14.6000	14.6000	+5.797%	20	266	-78.082%
2026-02-05	13.8000	13.8000	13.8000	13.8000	-6.757%	10	270	-76.812%
2026-02-04	13.9000	14.8000	13.9000	14.8000	+6.475%	12	280	-78.378%
2026-02-03	15.3000	15.3700	13.7000	13.9000	-17.751%	33	289	-76.978%
2026-02-02	16.9000	16.9000	16.9000	16.9000	-13.907%	1	275	-81.065%
2026-01-28	19.6300	19.6300	19.6300	19.6300	+2.240%	1	276	-83.698%
2026-01-27	19.8000	19.8000	19.2000	19.2000	-3.030%	3	276	-83.333%
2026-01-26	19.9000	20.8100	19.8000	19.8000	+3.665%	16	275	-83.838%
2026-01-21	19.1000	19.1000	19.1000	19.1000	+2.688%	1	284	-83.246%
2026-01-20	18.6000	18.6000	18.6000	18.6000	-2.105%	1	283	-82.796%
2026-01-16	19.9900	19.9900	19.0000	19.0000	-5.707%	6	285	-83.158%
2026-01-14	20.1500	20.1500	20.1500	20.1500	+1.716%	3	285	-84.119%
2026-01-13	19.6500	19.8100	19.6500	19.8100	-7.860%	3	285	-83.847%
2026-01-12	21.4000	21.5000	21.3000	21.5000	-6.318%	50	284	-85.116%
2026-01-08	22.3500	22.9500	22.3500	22.9500	+6.250%	3	244	-86.057%
2026-01-07	21.6000	21.6000	21.6000	21.6000	-2.659%	4	244	-85.185%
2026-01-06	21.1000	22.1900	21.1000	22.1900	+12.071%	3	247	-85.579%
2026-01-02	19.3700	19.8000	19.3700	19.8000	-2.463%	3	248	-83.838%
2025-12-31	20.3000	20.3000	20.3000	20.3000	-2.404%	25	270	-84.236%
2025-12-29	20.8000	20.8000	20.8000	20.8000	+0.873%	1	270	-84.615%
2025-12-26	20.6200	20.6200	20.6200	20.6200	-4.093%	7	271	-84.481%
2025-12-24	21.5000	21.5000	21.5000	21.5000	-3.153%	2	271	-85.116%
2025-12-22	22.1700	22.2000	22.1700	22.2000	+2.778%	90	271	-85.586%
2025-12-19	21.4000	21.8000	21.4000	21.6000	-0.917%	62	271	-85.185%
2025-12-16	22.0000	22.0000	21.8000	21.8000	-2.679%	2	209	-85.321%
2025-12-15	23.0000	23.0000	22.4000	22.4000	+7.331%	6	209	-85.714%
2025-12-09	20.9000	21.5000	20.8700	20.8700	-0.619%	27	205	-84.667%
2025-12-04	21.3000	21.3000	20.9300	21.0000	-2.326%	3	178	-84.762%
2025-12-03	21.5000	21.5000	21.5000	21.5000	+15.591%	1	177	-85.116%
2025-12-02	18.3000	18.7200	18.3000	18.6000	-2.002%	3	176	-82.796%
2025-12-01	18.9800	18.9800	18.9800	18.9800	+4.286%	1	173	-83.140%
2025-11-25	18.2000	18.2000	18.2000	18.2000	+9.375%	3	172	-82.418%
2025-11-24	16.6400	16.6400	16.6400	16.6400	+2.086%	1	169	-80.769%
2025-11-21	16.3000	16.3000	16.3000	16.3000	-1.511%	2	168	-80.368%
2025-11-20	17.2000	17.2000	16.5500	16.5500	-5.698%	2	166	-80.665%
2025-11-19	17.6300	17.6900	17.5500	17.5500	-7.632%	4	164	-81.766%
2025-11-17	19.8500	19.8500	19.0000	19.0000	-6.404%	9	164	-83.158%
2025-11-14	20.3000	20.3000	20.3000	20.3000	-5.931%	7	155	-84.236%
2025-11-13	21.5800	21.5800	21.5800	21.5800	+5.992%	5	148	-85.171%
2025-11-12	19.9500	20.3600	19.9500	20.3600	0.000%	11	153	-84.283%