Dark

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

EOD

Sep 10, 2026

1.98+4.211%(+0.08)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0200	2.1000	1.9800	1.9800	+4.211%	28	1,986	0.000%
2026-09-09	2.2500	2.2500	1.9000	1.9000	-20.833%	70	1,988	+4.211%
2026-09-08	2.6800	2.6800	2.4000	2.4000	-27.273%	63	1,967	-17.500%
2026-09-04	2.7000	3.3000	2.4800	3.3000	+6.452%	76	1,897	-40.000%
2026-09-03	3.0000	3.1000	2.5900	3.1000	+10.714%	522	1,897	-36.129%
2026-09-02	2.8500	3.0000	2.8000	2.8000	+3.704%	36	2,116	-29.286%
2026-09-01	2.8500	2.9900	2.7000	2.7000	-18.182%	22	2,094	-26.667%
2026-08-31	3.1000	3.4000	3.1000	3.3000	-5.714%	23	2,095	-40.000%
2026-08-28	3.5000	3.5000	3.5000	3.5000	+11.465%	15	2,086	-43.429%
2026-08-26	2.9000	3.1900	2.9000	3.1400	-1.875%	15	2,100	-36.943%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-7.246%	1	2,089	-38.125%
2026-08-24	3.4000	3.4500	3.3500	3.4500	+7.813%	20	2,089	-42.609%
2026-08-21	3.0000	3.2000	3.0000	3.2000	+10.345%	3	2,071	-38.125%
2026-08-20	3.1000	3.1000	2.9000	2.9000	-14.201%	14	2,072	-31.724%
2026-08-19	3.2800	3.5300	3.2000	3.3800	+9.032%	460	2,070	-41.420%
2026-08-18	3.5300	3.5300	3.1000	3.1000	-5.488%	4	1,788	-36.129%
2026-08-17	3.6000	3.6000	3.2000	3.2800	-21.343%	18	1,787	-39.634%
2026-08-14	4.4500	4.4500	4.0000	4.1700	-10.323%	31	1,792	-52.518%
2026-08-13	3.4700	4.9000	3.4700	4.6500	+60.345%	40	1,795	-57.419%
2026-08-12	3.1000	3.1000	2.8800	2.9000	-19.220%	32	1,785	-31.724%
2026-08-11	3.6300	3.6300	3.3000	3.5900	+9.451%	317	1,781	-44.847%
2026-08-10	3.7900	3.7900	3.2800	3.2800	-6.286%	125	1,849	-39.634%
2026-08-07	3.6000	3.6000	3.5000	3.5000	-10.256%	212	1,858	-43.429%
2026-08-06	3.0000	4.2300	3.0000	3.9000	-22.000%	404	2,059	-49.231%
2026-08-05	5.7200	5.7200	4.9500	5.0000	-10.714%	549	1,935	-60.400%
2026-08-04	4.8000	5.6000	4.8000	5.6000	+9.804%	49	1,494	-64.643%
2026-08-03	5.3000	5.3000	4.9000	5.1000	+6.250%	184	1,502	-61.176%
2026-07-31	4.5000	4.8000	4.5000	4.8000	+0.418%	9	1,598	-58.750%
2026-07-30	4.9200	4.9200	4.6500	4.7800	-15.548%	10	1,596	-58.577%
2026-07-29	5.2000	6.0000	5.1500	5.6600	+13.655%	24	1,596	-65.018%
2026-07-28	4.5000	5.3000	4.5000	4.9800	+13.699%	61	1,603	-60.241%
2026-07-27	4.3000	4.3800	4.3000	4.3800	+9.500%	5	1,616	-54.795%
2026-07-24	3.9000	4.0000	3.9000	4.0000	+14.286%	5	1,616	-50.500%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-2.778%	11	1,621	-43.429%
2026-07-22	3.8300	3.8300	3.6000	3.6000	-7.692%	15	1,611	-45.000%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,611	-49.231%
2026-07-20	4.1500	4.2000	4.1500	4.2000	+27.273%	5	1,610	-52.857%
2026-07-17	3.9000	4.1200	3.3000	3.3000	-21.429%	13	1,612	-40.000%
2026-07-16	4.2000	4.2000	4.2000	4.2000	+10.526%	5	1,616	-52.857%
2026-07-15	4.5000	4.5000	3.8000	3.8000	+2.703%	7	1,617	-47.895%
2026-07-14	4.1000	4.1000	3.7000	3.7000	-11.905%	25	1,612	-46.486%
2026-07-13	4.7000	4.7300	4.2000	4.2000	+5.528%	146	1,606	-52.857%
2026-07-10	4.8000	4.8000	3.7000	3.9800	-12.141%	19	1,477	-50.251%
2026-07-09	4.3000	4.5300	4.3000	4.5300	+2.955%	5	1,480	-56.291%
2026-07-08	4.3100	4.4000	4.2500	4.4000	-15.385%	7	1,476	-55.000%
2026-07-07	5.4000	6.0000	5.1100	5.2000	+13.043%	33	1,476	-61.923%
2026-07-06	4.8000	4.8000	4.3600	4.6000	-6.122%	15	1,483	-56.957%
2026-07-02	4.7000	5.1000	4.4000	4.9000	+16.667%	63	1,522	-59.592%
2026-07-01	3.9800	4.6000	3.9800	4.2000	+16.667%	23	1,522	-52.857%
2026-06-30	3.2000	3.6000	3.0800	3.6000	-2.703%	172	1,524	-45.000%
2026-06-29	4.0000	4.0000	3.5000	3.7000	0.000%	33	1,609	-46.486%
2026-06-26	3.4000	3.7000	3.4000	3.7000	+15.625%	36	1,609	-46.486%
2026-06-25	3.3000	3.4000	3.2000	3.2000	-8.571%	25	1,608	-38.125%
2026-06-24	3.7000	3.7000	3.5000	3.5000	+5.422%	13	1,625	-43.429%
2026-06-23	3.4200	3.4200	3.3200	3.3200	-0.599%	2	1,625	-40.361%
2026-06-22	3.5000	4.0000	3.3000	3.3400	-4.571%	36	1,624	-40.719%
2026-06-18	3.7000	3.8000	3.3600	3.5000	-8.136%	45	1,514	-43.429%
2026-06-17	4.6000	5.3000	3.6000	3.8100	-15.333%	303	1,514	-48.031%
2026-06-16	4.0000	4.5000	3.9000	4.5000	+23.967%	113	1,514	-56.000%
2026-06-15	5.0000	5.0000	3.6300	3.6300	-39.601%	621	1,545	-45.455%
2026-06-12	5.7500	6.0100	5.7500	6.0100	+3.621%	3	1,778	-67.055%
2026-06-11	5.6000	5.8000	5.2000	5.8000	+0.346%	111	1,776	-65.862%
2026-06-10	5.9000	5.9000	5.6000	5.7800	-6.774%	84	1,773	-65.744%
2026-06-09	6.3100	6.3100	5.7000	6.2000	+3.333%	263	1,735	-68.065%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.762%	2	1,496	-67.000%
2026-06-05	6.8000	6.8000	5.9500	6.3000	-7.353%	44	1,496	-68.571%
2026-06-03	6.3000	6.8000	5.9800	6.8000	-9.333%	26	1,494	-70.882%
2026-06-02	7.6000	7.8600	7.5000	7.5000	-15.730%	13	1,504	-73.600%
2026-06-01	8.0000	8.9400	7.7000	8.9000	+18.667%	39	1,507	-77.753%
2026-05-29	7.5000	7.7000	7.5000	7.5000	+8.696%	16	1,478	-73.600%
2026-05-28	7.0000	7.0900	6.9000	6.9000	-0.719%	14	1,468	-71.304%
2026-05-27	7.2100	7.2100	6.9500	6.9500	+0.725%	4	1,458	-71.511%
2026-05-26	7.0000	7.0000	6.9000	6.9000	-6.757%	19	1,454	-71.304%
2026-05-22	7.8000	7.8000	7.4000	7.4000	+8.029%	4	1,468	-73.243%
2026-05-21	6.7000	6.8500	6.7000	6.8500	-6.164%	7	1,464	-71.095%
2026-05-20	6.7000	7.3000	6.7000	7.3000	+1.389%	4	1,464	-72.877%
2026-05-19	7.7000	8.0000	7.0000	7.2000	-4.000%	12	1,523	-72.500%
2026-05-18	6.8000	7.9200	6.8000	7.5000	+8.696%	85	1,523	-73.600%
2026-05-15	6.2000	6.9000	6.2000	6.9000	+15.000%	22	1,523	-71.304%
2026-05-14	6.0000	6.1000	5.5000	6.0000	+5.263%	31	1,512	-67.000%
2026-05-13	6.3200	6.3200	5.5000	5.7000	-14.925%	121	1,425	-65.263%
2026-05-12	6.4000	6.9000	6.3000	6.7000	+4.688%	6	1,425	-70.448%
2026-05-11	6.5000	6.6500	6.4000	6.4000	-3.030%	22	1,425	-69.063%
2026-05-08	6.7000	6.7200	6.6000	6.6000	-16.877%	6	1,403	-70.000%
2026-05-07	7.7000	8.2000	7.7000	7.9400	+7.297%	22	1,407	-75.063%
2026-05-06	8.1500	8.1500	7.1800	7.4000	-3.896%	35	1,413	-73.243%
2026-05-05	8.8000	9.0000	7.5000	7.7000	-35.726%	112	1,408	-74.286%
2026-05-04	12.2000	12.7000	11.9800	11.9800	-1.399%	14	1,337	-83.472%
2026-05-01	12.7000	12.7000	11.8500	12.1500	+4.741%	14	1,315	-83.704%
2026-04-30	11.0500	11.6000	11.0500	11.6000	0.000%	11	1,315	-82.931%
2026-04-29	11.6000	11.6000	11.6000	11.6000	-1.695%	91	1,305	-82.931%
2026-04-28	11.8000	11.8000	11.8000	11.8000	+6.211%	5	1,305	-83.220%
2026-04-27	11.4500	11.5000	11.1100	11.1100	+2.020%	34	1,305	-82.178%
2026-04-24	10.9000	10.9300	10.8900	10.8900	-5.304%	296	1,285	-81.818%
2026-04-23	11.6000	11.6000	11.5000	11.5000	-6.122%	251	1,389	-82.783%
2026-04-22	12.6500	12.6500	12.2000	12.2500	-5.039%	3	1,400	-83.837%
2026-04-21	12.9000	13.0000	12.7200	12.9000	-3.515%	16	1,389	-84.651%
2026-04-20	13.4000	13.6000	13.3700	13.3700	+4.453%	21	1,389	-85.191%
2026-04-17	12.3000	12.8000	12.3000	12.8000	+6.667%	9	1,385	-84.531%
2026-04-16	11.6000	12.2000	11.6000	12.0000	+3.004%	467	1,386	-83.500%
2026-04-15	10.8000	11.8000	10.8000	11.6500	+14.216%	26	937	-83.004%
2026-04-14	10.2500	10.6000	10.2000	10.2000	-0.488%	76	941	-80.588%
2026-04-13	8.6500	10.2500	8.6500	10.2500	+21.590%	14	941	-80.683%
2026-04-10	8.7000	8.7000	8.2000	8.4300	-1.977%	7	938	-76.512%
2026-04-09	8.2000	8.6000	8.2000	8.6000	-5.495%	3	939	-76.977%
2026-04-08	9.3900	9.4000	9.1000	9.1000	+5.814%	12	938	-78.242%
2026-04-07	8.7400	9.4000	8.6000	8.6000	-8.218%	105	936	-76.977%
2026-04-06	9.2000	9.5000	9.2000	9.3700	+4.111%	102	931	-78.869%
2026-04-02	8.7400	9.1000	8.7400	9.0000	0.000%	6	930	-78.000%
2026-04-01	7.8000	9.0000	7.8000	9.0000	-0.662%	4	930	-78.000%
2026-03-31	8.7000	9.2000	8.6400	9.0600	+7.092%	29	928	-78.146%
2026-03-30	8.3000	8.7000	8.2000	8.4600	+2.545%	18	948	-76.596%
2026-03-27	8.1300	8.4200	7.9000	8.2500	-8.840%	30	938	-76.000%
2026-03-26	9.8000	9.8000	9.0500	9.0500	-7.369%	8	924	-78.122%
2026-03-25	9.7800	9.8000	9.4000	9.7700	+2.842%	9	928	-79.734%
2026-03-24	9.5100	9.5100	9.4000	9.5000	-8.654%	3	925	-79.158%
2026-03-23	10.4000	10.4000	10.4000	10.4000	+6.122%	1	925	-80.962%
2026-03-20	9.9500	9.9500	9.8000	9.8000	-2.000%	10	925	-79.796%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+1.010%	8	931	-80.200%
2026-03-18	10.7000	10.7000	9.9000	9.9000	-15.385%	130	931	-80.000%
2026-03-17	11.3200	11.7000	11.3200	11.7000	+11.429%	3	960	-83.077%
2026-03-16	10.1000	10.5000	10.0000	10.5000	+4.478%	18	963	-81.143%
2026-03-13	10.1600	10.1600	10.0500	10.0500	+2.551%	2	963	-80.299%
2026-03-12	10.5000	10.7000	9.7000	9.8000	-9.259%	14	961	-79.796%
2026-03-11	11.5000	11.5000	10.7500	10.8000	-6.087%	104	952	-81.667%
2026-03-10	12.3000	12.3000	11.0000	11.5000	-10.853%	245	850	-82.783%
2026-03-09	12.9000	12.9000	12.9000	12.9000	-5.495%	5	839	-84.651%
2026-03-06	13.7000	13.7000	11.9000	13.6500	-2.500%	61	834	-85.495%
2026-03-05	14.4000	14.9000	14.0000	14.0000	+1.449%	7	834	-85.857%
2026-03-04	13.7000	13.8000	13.7000	13.8000	-3.497%	4	833	-85.652%
2026-03-03	12.0000	14.3000	12.0000	14.3000	+7.519%	9	829	-86.154%
2026-02-27	13.3000	13.3000	13.3000	13.3000	+4.478%	20	828	-85.113%
2026-02-26	13.2200	13.2200	12.7300	12.7300	-1.926%	4	848	-84.446%
2026-02-25	12.0000	13.9200	12.0000	12.9800	+10.940%	17	834	-84.746%
2026-02-24	11.1000	11.7000	11.1000	11.7000	+3.540%	7	834	-83.077%
2026-02-23	12.0000	12.1000	11.3000	11.3000	-14.394%	27	835	-82.478%
2026-02-20	13.0000	13.2000	13.0000	13.2000	+2.724%	3	818	-85.000%
2026-02-19	13.1000	13.1000	12.8500	12.8500	-11.379%	7	818	-84.591%
2026-02-18	14.8600	14.8600	13.5300	14.5000	-2.027%	44	820	-86.345%
2026-02-17	13.2600	14.8000	13.2600	14.8000	+22.415%	11	824	-86.622%
2026-02-13	12.2000	12.5500	12.0900	12.0900	0.000%	15	818	-83.623%
2026-02-12	14.0000	14.0000	12.0900	12.0900	-12.581%	28	818	-83.623%
2026-02-11	14.4000	14.4100	13.8300	13.8300	-3.958%	15	814	-85.683%
2026-02-10	12.5000	14.7200	12.5000	14.4000	+10.345%	59	817	-86.250%
2026-02-09	13.1700	13.4000	12.9000	13.0500	+1.636%	38	798	-84.828%
2026-02-06	12.6000	12.9500	12.6000	12.8400	+7.899%	46	782	-84.579%
2026-02-05	13.0000	13.8000	11.8000	11.9000	-6.299%	73	761	-83.361%
2026-02-04	12.0000	12.7000	11.8000	12.7000	+9.483%	54	722	-84.409%
2026-02-03	13.5000	13.5000	11.3400	11.6000	-21.088%	37	733	-82.931%
2026-02-02	15.0000	15.0000	14.7000	14.7000	-2.261%	50	711	-86.531%
2026-01-30	14.6900	15.1000	14.6900	15.0400	+0.940%	19	668	-86.835%
2026-01-29	15.5000	15.5000	14.8700	14.9000	-6.875%	24	682	-86.711%
2026-01-28	16.6100	16.6100	16.0000	16.0000	-2.913%	8	684	-87.625%
2026-01-27	17.0100	17.2000	16.4800	16.4800	-4.130%	4	685	-87.985%
2026-01-26	17.5000	17.5700	17.0000	17.1900	-3.427%	53	685	-88.482%
2026-01-23	17.8000	17.8000	17.8000	17.8000	+1.714%	1	698	-88.876%
2026-01-22	16.9000	17.5000	16.9000	17.5000	+4.167%	9	698	-88.686%
2026-01-21	16.3000	16.8000	16.3000	16.8000	+11.258%	3	697	-88.214%
2026-01-20	17.0000	17.0000	15.1000	15.1000	-11.696%	5	696	-86.887%
2026-01-16	17.3000	17.3000	17.1000	17.1000	-3.390%	11	683	-88.421%
2026-01-15	17.8000	17.8000	17.7000	17.7000	+1.143%	2	683	-88.814%
2026-01-14	17.7000	17.7000	17.3500	17.5000	0.000%	5	682	-88.686%
2026-01-13	18.5000	18.5000	17.0800	17.5000	-5.354%	128	683	-88.686%
2026-01-12	18.9000	18.9000	18.0000	18.4900	-4.296%	94	664	-89.292%
2026-01-09	18.3000	19.3500	18.3000	19.3200	-3.400%	59	590	-89.752%
2026-01-08	18.7700	20.3000	18.7000	20.0000	+3.896%	30	631	-90.100%
2026-01-07	19.0900	19.2500	19.0900	19.2500	+1.852%	91	618	-89.714%
2026-01-06	18.9100	18.9100	18.9000	18.9000	+4.478%	3	562	-89.524%
2026-01-05	17.3700	18.0900	16.4000	18.0900	+9.636%	11	551	-89.055%
2026-01-02	16.8000	16.8000	16.5000	16.5000	-7.821%	16	551	-88.000%
2025-12-31	18.0000	18.1000	17.9000	17.9000	-1.648%	5	555	-88.939%
2025-12-30	18.3000	18.4000	18.2000	18.2000	+1.676%	5	555	-89.121%
2025-12-29	17.8000	17.9000	17.6100	17.9000	-0.112%	7	558	-88.939%
2025-12-26	18.0000	18.0900	17.9200	17.9200	-3.811%	3	559	-88.951%
2025-12-24	18.6300	18.6300	18.6300	18.6300	-2.461%	5	565	-89.372%
2025-12-23	19.1000	19.1000	19.1000	19.1000	-1.951%	1	565	-89.634%
2025-12-22	19.4600	19.4800	19.4000	19.4800	+3.893%	7	566	-89.836%
2025-12-19	19.1000	19.1000	18.6000	18.7500	-0.794%	42	570	-89.440%
2025-12-18	19.6000	19.6000	18.6800	18.9000	-1.920%	16	549	-89.524%
2025-12-17	19.7800	19.8500	19.2700	19.2700	+2.282%	23	559	-89.725%
2025-12-16	19.0000	19.0000	18.8400	18.8400	-5.088%	3	559	-89.490%
2025-12-15	19.8300	20.0000	19.8300	19.8500	-0.750%	9	556	-90.025%
2025-12-12	19.9100	20.0000	19.9100	20.0000	+1.833%	2	550	-90.100%
2025-12-11	19.3000	19.6400	19.3000	19.6400	+5.591%	7	551	-89.919%
2025-12-10	17.9900	18.6000	17.9900	18.6000	+2.198%	46	554	-89.355%
2025-12-09	18.4000	18.5000	18.2000	18.2000	+2.247%	9	541	-89.121%
2025-12-08	18.7000	18.7000	17.8000	17.8000	-2.997%	7	548	-88.876%
2025-12-05	18.5000	18.5000	18.3500	18.3500	+0.824%	3	543	-89.210%
2025-12-04	18.0000	18.2000	17.9000	18.2000	-3.191%	26	540	-89.121%
2025-12-03	18.0000	18.8800	18.0000	18.8000	+13.939%	9	547	-89.468%
2025-12-02	15.9100	16.5700	15.8100	16.5000	+1.165%	22	543	-88.000%
2025-12-01	14.8000	16.4200	14.7500	16.3100	+7.303%	19	529	-87.860%
2025-11-28	15.3000	15.5000	15.2000	15.2000	+1.131%	4	511	-86.974%
2025-11-26	15.1000	15.1000	14.8500	15.0300	+3.086%	16	493	-86.826%
2025-11-25	15.0000	15.5000	14.5000	14.5800	-1.818%	90	493	-86.420%
2025-11-24	13.9400	14.8500	13.9400	14.8500	+0.338%	7	413	-86.667%
2025-11-21	14.5500	14.8000	14.5500	14.8000	+2.422%	3	406	-86.622%
2025-11-20	14.2900	14.8200	14.2900	14.4500	-3.667%	7	403	-86.298%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-3.226%	2	397	-86.800%
2025-11-18	16.0500	16.0500	15.5000	15.5000	-7.297%	10	397	-87.226%
2025-11-17	17.5000	17.5000	16.7200	16.7200	-3.353%	7	393	-88.158%
2025-11-14	17.5000	17.6000	17.1800	17.3000	-5.154%	82	387	-88.555%
2025-11-13	19.4000	20.0000	18.2400	18.2400	+0.110%	10	368	-89.145%
2025-11-12	17.6000	18.8900	17.6000	18.2200	+4.713%	17	365	-89.133%
2025-11-11	18.0000	18.0000	17.4000	17.4000	0.000%	2	0	-88.621%