Dark

FISV20270115C60
FISV Jan 15 2027 60.00 Call (FISV270115C00060000)
option OPRA

EOD

Jul 23, 2026

3.50-2.778%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.5000	3.5000	3.5000	3.5000	-2.778%	11	1,621	0.000%
2026-07-22	3.8300	3.8300	3.6000	3.6000	-7.692%	15	1,611	-2.778%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,611	-10.256%
2026-07-20	4.1500	4.2000	4.1500	4.2000	+27.273%	5	1,610	-16.667%
2026-07-17	3.9000	4.1200	3.3000	3.3000	-21.429%	13	1,612	+6.061%
2026-07-16	4.2000	4.2000	4.2000	4.2000	+10.526%	5	1,616	-16.667%
2026-07-15	4.5000	4.5000	3.8000	3.8000	+2.703%	7	1,617	-7.895%
2026-07-14	4.1000	4.1000	3.7000	3.7000	-11.905%	25	1,612	-5.405%
2026-07-13	4.7000	4.7300	4.2000	4.2000	+5.528%	146	1,606	-16.667%
2026-07-10	4.8000	4.8000	3.7000	3.9800	-12.141%	19	1,477	-12.060%
2026-07-09	4.3000	4.5300	4.3000	4.5300	+2.955%	5	1,480	-22.737%
2026-07-08	4.3100	4.4000	4.2500	4.4000	-15.385%	7	1,476	-20.455%
2026-07-07	5.4000	6.0000	5.1100	5.2000	+13.043%	33	1,476	-32.692%
2026-07-06	4.8000	4.8000	4.3600	4.6000	-6.122%	15	1,483	-23.913%
2026-07-02	4.7000	5.1000	4.4000	4.9000	+16.667%	63	1,522	-28.571%
2026-07-01	3.9800	4.6000	3.9800	4.2000	+16.667%	23	1,522	-16.667%
2026-06-30	3.2000	3.6000	3.0800	3.6000	-2.703%	172	1,524	-2.778%
2026-06-29	4.0000	4.0000	3.5000	3.7000	0.000%	33	1,609	-5.405%
2026-06-26	3.4000	3.7000	3.4000	3.7000	+15.625%	36	1,609	-5.405%
2026-06-25	3.3000	3.4000	3.2000	3.2000	-8.571%	25	1,608	+9.375%
2026-06-24	3.7000	3.7000	3.5000	3.5000	+5.422%	13	1,625	0.000%
2026-06-23	3.4200	3.4200	3.3200	3.3200	-0.599%	2	1,625	+5.422%
2026-06-22	3.5000	4.0000	3.3000	3.3400	-4.571%	36	1,624	+4.790%
2026-06-18	3.7000	3.8000	3.3600	3.5000	-8.136%	45	1,514	0.000%
2026-06-17	4.6000	5.3000	3.6000	3.8100	-15.333%	303	1,514	-8.136%
2026-06-16	4.0000	4.5000	3.9000	4.5000	+23.967%	113	1,514	-22.222%
2026-06-15	5.0000	5.0000	3.6300	3.6300	-39.601%	621	1,545	-3.581%
2026-06-12	5.7500	6.0100	5.7500	6.0100	+3.621%	3	1,778	-41.764%
2026-06-11	5.6000	5.8000	5.2000	5.8000	+0.346%	111	1,776	-39.655%
2026-06-10	5.9000	5.9000	5.6000	5.7800	-6.774%	84	1,773	-39.446%
2026-06-09	6.3100	6.3100	5.7000	6.2000	+3.333%	263	1,735	-43.548%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.762%	2	1,496	-41.667%
2026-06-05	6.8000	6.8000	5.9500	6.3000	-7.353%	44	1,496	-44.444%
2026-06-03	6.3000	6.8000	5.9800	6.8000	-9.333%	26	1,494	-48.529%
2026-06-02	7.6000	7.8600	7.5000	7.5000	-15.730%	13	1,504	-53.333%
2026-06-01	8.0000	8.9400	7.7000	8.9000	+18.667%	39	1,507	-60.674%
2026-05-29	7.5000	7.7000	7.5000	7.5000	+8.696%	16	1,478	-53.333%
2026-05-28	7.0000	7.0900	6.9000	6.9000	-0.719%	14	1,468	-49.275%
2026-05-27	7.2100	7.2100	6.9500	6.9500	+0.725%	4	1,458	-49.640%
2026-05-26	7.0000	7.0000	6.9000	6.9000	-6.757%	19	1,454	-49.275%
2026-05-22	7.8000	7.8000	7.4000	7.4000	+8.029%	4	1,468	-52.703%
2026-05-21	6.7000	6.8500	6.7000	6.8500	-6.164%	7	1,464	-48.905%
2026-05-20	6.7000	7.3000	6.7000	7.3000	+1.389%	4	1,464	-52.055%
2026-05-19	7.7000	8.0000	7.0000	7.2000	-4.000%	12	1,523	-51.389%
2026-05-18	6.8000	7.9200	6.8000	7.5000	+8.696%	85	1,523	-53.333%
2026-05-15	6.2000	6.9000	6.2000	6.9000	+15.000%	22	1,523	-49.275%
2026-05-14	6.0000	6.1000	5.5000	6.0000	+5.263%	31	1,512	-41.667%
2026-05-13	6.3200	6.3200	5.5000	5.7000	-14.925%	121	1,425	-38.596%
2026-05-12	6.4000	6.9000	6.3000	6.7000	+4.688%	6	1,425	-47.761%
2026-05-11	6.5000	6.6500	6.4000	6.4000	-3.030%	22	1,425	-45.313%
2026-05-08	6.7000	6.7200	6.6000	6.6000	-16.877%	6	1,403	-46.970%
2026-05-07	7.7000	8.2000	7.7000	7.9400	+7.297%	22	1,407	-55.919%
2026-05-06	8.1500	8.1500	7.1800	7.4000	-3.896%	35	1,413	-52.703%
2026-05-05	8.8000	9.0000	7.5000	7.7000	-35.726%	112	1,408	-54.545%
2026-05-04	12.2000	12.7000	11.9800	11.9800	-1.399%	14	1,337	-70.785%
2026-05-01	12.7000	12.7000	11.8500	12.1500	+4.741%	14	1,315	-71.193%
2026-04-30	11.0500	11.6000	11.0500	11.6000	0.000%	11	1,315	-69.828%
2026-04-29	11.6000	11.6000	11.6000	11.6000	-1.695%	91	1,305	-69.828%
2026-04-28	11.8000	11.8000	11.8000	11.8000	+6.211%	5	1,305	-70.339%
2026-04-27	11.4500	11.5000	11.1100	11.1100	+2.020%	34	1,305	-68.497%
2026-04-24	10.9000	10.9300	10.8900	10.8900	-5.304%	296	1,285	-67.860%
2026-04-23	11.6000	11.6000	11.5000	11.5000	-6.122%	251	1,389	-69.565%
2026-04-22	12.6500	12.6500	12.2000	12.2500	-5.039%	3	1,400	-71.429%
2026-04-21	12.9000	13.0000	12.7200	12.9000	-3.515%	16	1,389	-72.868%
2026-04-20	13.4000	13.6000	13.3700	13.3700	+4.453%	21	1,389	-73.822%
2026-04-17	12.3000	12.8000	12.3000	12.8000	+6.667%	9	1,385	-72.656%
2026-04-16	11.6000	12.2000	11.6000	12.0000	+3.004%	467	1,386	-70.833%
2026-04-15	10.8000	11.8000	10.8000	11.6500	+14.216%	26	937	-69.957%
2026-04-14	10.2500	10.6000	10.2000	10.2000	-0.488%	76	941	-65.686%
2026-04-13	8.6500	10.2500	8.6500	10.2500	+21.590%	14	941	-65.854%
2026-04-10	8.7000	8.7000	8.2000	8.4300	-1.977%	7	938	-58.482%
2026-04-09	8.2000	8.6000	8.2000	8.6000	-5.495%	3	939	-59.302%
2026-04-08	9.3900	9.4000	9.1000	9.1000	+5.814%	12	938	-61.538%
2026-04-07	8.7400	9.4000	8.6000	8.6000	-8.218%	105	936	-59.302%
2026-04-06	9.2000	9.5000	9.2000	9.3700	+4.111%	102	931	-62.647%
2026-04-02	8.7400	9.1000	8.7400	9.0000	0.000%	6	930	-61.111%
2026-04-01	7.8000	9.0000	7.8000	9.0000	-0.662%	4	930	-61.111%
2026-03-31	8.7000	9.2000	8.6400	9.0600	+7.092%	29	928	-61.369%
2026-03-30	8.3000	8.7000	8.2000	8.4600	+2.545%	18	948	-58.629%
2026-03-27	8.1300	8.4200	7.9000	8.2500	-8.840%	30	938	-57.576%
2026-03-26	9.8000	9.8000	9.0500	9.0500	-7.369%	8	924	-61.326%
2026-03-25	9.7800	9.8000	9.4000	9.7700	+2.842%	9	928	-64.176%
2026-03-24	9.5100	9.5100	9.4000	9.5000	-8.654%	3	925	-63.158%
2026-03-23	10.4000	10.4000	10.4000	10.4000	+6.122%	1	925	-66.346%
2026-03-20	9.9500	9.9500	9.8000	9.8000	-2.000%	10	925	-64.286%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+1.010%	8	931	-65.000%
2026-03-18	10.7000	10.7000	9.9000	9.9000	-15.385%	130	931	-64.646%
2026-03-17	11.3200	11.7000	11.3200	11.7000	+11.429%	3	960	-70.085%
2026-03-16	10.1000	10.5000	10.0000	10.5000	+4.478%	18	963	-66.667%
2026-03-13	10.1600	10.1600	10.0500	10.0500	+2.551%	2	963	-65.174%
2026-03-12	10.5000	10.7000	9.7000	9.8000	-9.259%	14	961	-64.286%
2026-03-11	11.5000	11.5000	10.7500	10.8000	-6.087%	104	952	-67.593%
2026-03-10	12.3000	12.3000	11.0000	11.5000	-10.853%	245	850	-69.565%
2026-03-09	12.9000	12.9000	12.9000	12.9000	-5.495%	5	839	-72.868%
2026-03-06	13.7000	13.7000	11.9000	13.6500	-2.500%	61	834	-74.359%
2026-03-05	14.4000	14.9000	14.0000	14.0000	+1.449%	7	834	-75.000%
2026-03-04	13.7000	13.8000	13.7000	13.8000	-3.497%	4	833	-74.638%
2026-03-03	12.0000	14.3000	12.0000	14.3000	+7.519%	9	829	-75.524%
2026-02-27	13.3000	13.3000	13.3000	13.3000	+4.478%	20	828	-73.684%
2026-02-26	13.2200	13.2200	12.7300	12.7300	-1.926%	4	848	-72.506%
2026-02-25	12.0000	13.9200	12.0000	12.9800	+10.940%	17	834	-73.035%
2026-02-24	11.1000	11.7000	11.1000	11.7000	+3.540%	7	834	-70.085%
2026-02-23	12.0000	12.1000	11.3000	11.3000	-14.394%	27	835	-69.027%
2026-02-20	13.0000	13.2000	13.0000	13.2000	+2.724%	3	818	-73.485%
2026-02-19	13.1000	13.1000	12.8500	12.8500	-11.379%	7	818	-72.763%
2026-02-18	14.8600	14.8600	13.5300	14.5000	-2.027%	44	820	-75.862%
2026-02-17	13.2600	14.8000	13.2600	14.8000	+22.415%	11	824	-76.351%
2026-02-13	12.2000	12.5500	12.0900	12.0900	0.000%	15	818	-71.050%
2026-02-12	14.0000	14.0000	12.0900	12.0900	-12.581%	28	818	-71.050%
2026-02-11	14.4000	14.4100	13.8300	13.8300	-3.958%	15	814	-74.693%
2026-02-10	12.5000	14.7200	12.5000	14.4000	+10.345%	59	817	-75.694%
2026-02-09	13.1700	13.4000	12.9000	13.0500	+1.636%	38	798	-73.180%
2026-02-06	12.6000	12.9500	12.6000	12.8400	+7.899%	46	782	-72.741%
2026-02-05	13.0000	13.8000	11.8000	11.9000	-6.299%	73	761	-70.588%
2026-02-04	12.0000	12.7000	11.8000	12.7000	+9.483%	54	722	-72.441%
2026-02-03	13.5000	13.5000	11.3400	11.6000	-21.088%	37	733	-69.828%
2026-02-02	15.0000	15.0000	14.7000	14.7000	-2.261%	50	711	-76.190%
2026-01-30	14.6900	15.1000	14.6900	15.0400	+0.940%	19	668	-76.729%
2026-01-29	15.5000	15.5000	14.8700	14.9000	-6.875%	24	682	-76.510%
2026-01-28	16.6100	16.6100	16.0000	16.0000	-2.913%	8	684	-78.125%
2026-01-27	17.0100	17.2000	16.4800	16.4800	-4.130%	4	685	-78.762%
2026-01-26	17.5000	17.5700	17.0000	17.1900	-3.427%	53	685	-79.639%
2026-01-23	17.8000	17.8000	17.8000	17.8000	+1.714%	1	698	-80.337%
2026-01-22	16.9000	17.5000	16.9000	17.5000	+4.167%	9	698	-80.000%
2026-01-21	16.3000	16.8000	16.3000	16.8000	+11.258%	3	697	-79.167%
2026-01-20	17.0000	17.0000	15.1000	15.1000	-11.696%	5	696	-76.821%
2026-01-16	17.3000	17.3000	17.1000	17.1000	-3.390%	11	683	-79.532%
2026-01-15	17.8000	17.8000	17.7000	17.7000	+1.143%	2	683	-80.226%
2026-01-14	17.7000	17.7000	17.3500	17.5000	0.000%	5	682	-80.000%
2026-01-13	18.5000	18.5000	17.0800	17.5000	-5.354%	128	683	-80.000%
2026-01-12	18.9000	18.9000	18.0000	18.4900	-4.296%	94	664	-81.071%
2026-01-09	18.3000	19.3500	18.3000	19.3200	-3.400%	59	590	-81.884%
2026-01-08	18.7700	20.3000	18.7000	20.0000	+3.896%	30	631	-82.500%
2026-01-07	19.0900	19.2500	19.0900	19.2500	+1.852%	91	618	-81.818%
2026-01-06	18.9100	18.9100	18.9000	18.9000	+4.478%	3	562	-81.481%
2026-01-05	17.3700	18.0900	16.4000	18.0900	+9.636%	11	551	-80.652%
2026-01-02	16.8000	16.8000	16.5000	16.5000	-7.821%	16	551	-78.788%
2025-12-31	18.0000	18.1000	17.9000	17.9000	-1.648%	5	555	-80.447%
2025-12-30	18.3000	18.4000	18.2000	18.2000	+1.676%	5	555	-80.769%
2025-12-29	17.8000	17.9000	17.6100	17.9000	-0.112%	7	558	-80.447%
2025-12-26	18.0000	18.0900	17.9200	17.9200	-3.811%	3	559	-80.469%
2025-12-24	18.6300	18.6300	18.6300	18.6300	-2.461%	5	565	-81.213%
2025-12-23	19.1000	19.1000	19.1000	19.1000	-1.951%	1	565	-81.675%
2025-12-22	19.4600	19.4800	19.4000	19.4800	+3.893%	7	566	-82.033%
2025-12-19	19.1000	19.1000	18.6000	18.7500	-0.794%	42	570	-81.333%
2025-12-18	19.6000	19.6000	18.6800	18.9000	-1.920%	16	549	-81.481%
2025-12-17	19.7800	19.8500	19.2700	19.2700	+2.282%	23	559	-81.837%
2025-12-16	19.0000	19.0000	18.8400	18.8400	-5.088%	3	559	-81.423%
2025-12-15	19.8300	20.0000	19.8300	19.8500	-0.750%	9	556	-82.368%
2025-12-12	19.9100	20.0000	19.9100	20.0000	+1.833%	2	550	-82.500%
2025-12-11	19.3000	19.6400	19.3000	19.6400	+5.591%	7	551	-82.179%
2025-12-10	17.9900	18.6000	17.9900	18.6000	+2.198%	46	554	-81.183%
2025-12-09	18.4000	18.5000	18.2000	18.2000	+2.247%	9	541	-80.769%
2025-12-08	18.7000	18.7000	17.8000	17.8000	-2.997%	7	548	-80.337%
2025-12-05	18.5000	18.5000	18.3500	18.3500	+0.824%	3	543	-80.926%
2025-12-04	18.0000	18.2000	17.9000	18.2000	-3.191%	26	540	-80.769%
2025-12-03	18.0000	18.8800	18.0000	18.8000	+13.939%	9	547	-81.383%
2025-12-02	15.9100	16.5700	15.8100	16.5000	+1.165%	22	543	-78.788%
2025-12-01	14.8000	16.4200	14.7500	16.3100	+7.303%	19	529	-78.541%
2025-11-28	15.3000	15.5000	15.2000	15.2000	+1.131%	4	511	-76.974%
2025-11-26	15.1000	15.1000	14.8500	15.0300	+3.086%	16	493	-76.713%
2025-11-25	15.0000	15.5000	14.5000	14.5800	-1.818%	90	493	-75.995%
2025-11-24	13.9400	14.8500	13.9400	14.8500	+0.338%	7	413	-76.431%
2025-11-21	14.5500	14.8000	14.5500	14.8000	+2.422%	3	406	-76.351%
2025-11-20	14.2900	14.8200	14.2900	14.4500	-3.667%	7	403	-75.779%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-3.226%	2	397	-76.667%
2025-11-18	16.0500	16.0500	15.5000	15.5000	-7.297%	10	397	-77.419%
2025-11-17	17.5000	17.5000	16.7200	16.7200	-3.353%	7	393	-79.067%
2025-11-14	17.5000	17.6000	17.1800	17.3000	-5.154%	82	387	-79.769%
2025-11-13	19.4000	20.0000	18.2400	18.2400	+0.110%	10	368	-80.811%
2025-11-12	17.6000	18.8900	17.6000	18.2200	+4.713%	17	365	-80.790%
2025-11-11	18.0000	18.0000	17.4000	17.4000	0.000%	2	0	-79.885%