Dark

FISV20270115C65
FISV Jan 15 2027 65.00 Call (FISV270115C00065000)
option OPRA

EOD

Jul 23, 2026

2.45-2.000%(-0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5000	2.5000	2.4000	2.4500	-2.000%	16	1,600	0.000%
2026-07-22	2.5500	2.5500	2.5000	2.5000	-15.254%	3	1,598	-2.000%
2026-07-21	2.9500	2.9500	2.9500	2.9500	+1.724%	1	1,598	-16.949%
2026-07-20	2.5500	3.0000	2.5500	2.9000	+5.455%	3	1,598	-15.517%
2026-07-17	3.3000	3.3000	2.6100	2.7500	-14.063%	33	1,596	-10.909%
2026-07-16	3.0000	3.2000	2.7700	3.2000	+14.286%	106	1,594	-23.438%
2026-07-15	2.9000	2.9000	2.8000	2.8000	+7.692%	103	1,594	-12.500%
2026-07-14	2.7500	2.7500	2.6000	2.6000	-18.750%	24	1,491	-5.769%
2026-07-13	3.4000	3.4000	3.0000	3.2000	+10.345%	5	1,481	-23.438%
2026-07-10	2.9100	2.9100	2.9000	2.9000	-10.217%	7	1,481	-15.517%
2026-07-09	3.2300	3.2300	3.2300	3.2300	-15.000%	3	1,479	-24.149%
2026-07-07	4.4000	4.4000	3.8000	3.8000	+15.152%	21	1,479	-35.526%
2026-07-06	3.1600	3.3000	3.1600	3.3000	-13.158%	3	1,477	-25.758%
2026-07-02	3.4000	3.8000	3.4000	3.8000	+15.152%	19	1,492	-35.526%
2026-07-01	2.8500	3.4400	2.8000	3.3000	+28.405%	17	1,492	-25.758%
2026-06-30	2.3000	2.5700	2.1500	2.5700	-1.154%	12	1,485	-4.669%
2026-06-29	2.6500	2.6500	2.5500	2.6000	+4.000%	62	1,483	-5.769%
2026-06-26	2.2500	2.5000	2.2500	2.5000	+6.383%	11	1,439	-2.000%
2026-06-25	2.5000	2.5000	2.2500	2.3500	-6.000%	6	1,438	+4.255%
2026-06-24	2.5000	2.6500	2.4800	2.5000	+4.167%	55	1,438	-2.000%
2026-06-23	2.3500	2.4000	2.3500	2.4000	+4.348%	2	1,398	+2.083%
2026-06-22	2.6500	2.6500	2.3000	2.3000	-8.000%	12	1,398	+6.522%
2026-06-18	2.6000	2.7500	2.4500	2.5000	-7.407%	5	1,378	-2.000%
2026-06-17	3.8200	4.0000	2.7000	2.7000	-15.625%	71	1,378	-9.259%
2026-06-16	2.8000	3.2000	2.8000	3.2000	+14.286%	34	1,378	-23.438%
2026-06-15	3.2000	3.2000	2.7000	2.8000	-33.333%	79	1,381	-12.500%
2026-06-12	4.3500	4.3500	4.2000	4.2000	-1.408%	19	1,373	-41.667%
2026-06-11	4.0900	4.3000	3.9000	4.2600	-0.930%	14	1,365	-42.488%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,371	-43.023%
2026-06-09	4.5000	4.5000	4.3500	4.5000	+7.143%	9	1,371	-45.556%
2026-06-08	4.4600	4.4600	4.2000	4.2000	-11.765%	23	1,374	-41.667%
2026-06-05	4.8000	4.8000	4.5000	4.7600	-16.491%	32	1,364	-48.529%
2026-06-04	5.5000	6.0000	5.5000	5.7000	+7.547%	49	1,359	-57.018%
2026-06-03	4.8000	5.5000	4.5000	5.3000	-9.402%	28	1,366	-53.774%
2026-06-02	5.9000	6.1000	5.8000	5.8500	-15.217%	12	1,344	-58.120%
2026-06-01	5.9300	6.9000	5.9300	6.9000	+19.584%	51	1,346	-64.493%
2026-05-29	5.2000	5.7700	5.2000	5.7700	+8.868%	7	1,351	-57.539%
2026-05-28	5.2000	5.3000	5.2000	5.3000	+3.922%	7	1,355	-53.774%
2026-05-26	5.5500	5.5500	5.1000	5.1000	-10.683%	2	1,354	-51.961%
2026-05-22	5.8000	5.9000	5.7100	5.7100	+11.961%	14	1,363	-57.093%
2026-05-21	5.1000	5.1000	5.1000	5.1000	-10.211%	1	1,363	-51.961%
2026-05-20	5.1000	5.6800	5.1000	5.6800	-5.648%	23	1,363	-56.866%
2026-05-19	6.0200	6.0200	6.0200	6.0200	+3.793%	1	1,360	-59.302%
2026-05-18	5.2000	5.8000	5.2000	5.8000	+13.725%	21	1,360	-57.759%
2026-05-15	4.6400	5.1000	4.5400	5.1000	+16.173%	6	1,360	-51.961%
2026-05-14	4.3900	4.3900	4.3900	4.3900	+4.524%	1	1,360	-44.191%
2026-05-13	4.2000	4.3000	4.1000	4.2000	-18.129%	65	1,373	-41.667%
2026-05-12	4.8500	5.1300	4.8500	5.1300	+8.457%	3	1,373	-52.242%
2026-05-11	4.9500	5.1000	4.7300	4.7300	-10.755%	24	1,373	-48.203%
2026-05-08	5.2000	5.5000	5.2000	5.3000	-17.188%	104	1,384	-53.774%
2026-05-07	5.7000	6.4000	5.7000	6.4000	+14.286%	32	1,317	-61.719%
2026-05-06	5.4900	5.9200	5.4000	5.6000	-5.085%	57	1,326	-56.250%
2026-05-05	6.7300	7.1000	5.7000	5.9000	-38.542%	134	1,286	-58.475%
2026-05-04	9.4000	10.2600	9.4000	9.6000	+2.128%	30	1,272	-74.479%
2026-05-01	9.6900	9.7000	9.4000	9.4000	-3.093%	27	1,283	-73.936%
2026-04-30	9.2500	9.7000	9.2300	9.7000	+2.972%	14	1,283	-74.742%
2026-04-28	9.4900	9.4900	9.4200	9.4200	+2.391%	9	1,287	-73.992%
2026-04-27	9.2000	9.2000	9.2000	9.2000	+6.977%	1	1,286	-73.370%
2026-04-24	8.8000	8.8000	8.6000	8.6000	-6.216%	14	1,286	-71.512%
2026-04-23	9.0700	9.1700	9.0700	9.1700	-8.300%	5	1,284	-73.282%
2026-04-22	10.0800	10.0800	9.7400	10.0000	-4.306%	7	1,280	-75.500%
2026-04-21	11.1000	11.1000	10.4500	10.4500	-2.791%	32	1,269	-76.555%
2026-04-20	10.8300	11.0000	10.7500	10.7500	+1.992%	34	1,269	-77.209%
2026-04-17	10.4000	10.6700	10.3600	10.5400	+9.792%	26	1,252	-76.755%
2026-04-16	9.6200	9.6200	9.6000	9.6000	+3.226%	2	1,252	-74.479%
2026-04-15	8.3900	9.4000	8.3900	9.3000	+11.779%	22	1,251	-73.656%
2026-04-14	8.4500	8.4500	7.1000	8.3200	+1.463%	33	1,253	-70.553%
2026-04-13	7.1000	8.2000	7.1000	8.2000	+24.242%	28	1,271	-70.122%
2026-04-10	6.9500	6.9500	6.6000	6.6000	-3.226%	2	1,272	-62.879%
2026-04-09	6.5000	6.8900	6.5000	6.8200	-4.615%	12	1,271	-64.076%
2026-04-08	7.5000	7.5000	7.1500	7.1500	+7.357%	17	1,269	-65.734%
2026-04-07	6.8000	6.8300	6.6100	6.6600	-8.767%	26	1,268	-63.213%
2026-04-02	7.1000	7.3000	7.1000	7.3000	+3.253%	37	1,256	-66.438%
2026-04-01	6.8000	7.3000	6.8000	7.0700	+3.971%	49	1,256	-65.347%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+0.295%	14	1,285	-63.971%
2026-03-30	6.8000	6.9400	6.7800	6.7800	+3.828%	26	1,293	-63.864%
2026-03-27	6.9800	7.0000	5.8000	6.5300	-9.682%	21	1,277	-62.481%
2026-03-26	7.8000	7.8000	7.1000	7.2300	-7.308%	13	1,273	-66.113%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+0.645%	3	1,269	-68.590%
2026-03-24	7.7500	7.7500	7.7500	7.7500	-4.321%	21	1,269	-68.387%
2026-03-23	8.5000	8.5600	8.1000	8.1000	+1.250%	43	1,263	-69.753%
2026-03-20	7.9000	8.2000	7.9000	8.0000	-1.235%	118	1,264	-69.375%
2026-03-19	8.1000	8.1700	7.5600	8.1000	-5.814%	6	1,310	-69.753%
2026-03-18	8.0500	8.6000	8.0500	8.6000	0.000%	7	1,307	-71.512%
2026-03-17	9.2000	9.4000	8.6000	8.6000	+3.614%	11	1,306	-71.512%
2026-03-16	8.5500	8.5500	8.3000	8.3000	+3.750%	6	1,304	-70.482%
2026-03-13	8.0000	8.0000	8.0000	8.0000	0.000%	3	1,303	-69.375%
2026-03-12	10.2000	10.2000	8.0000	8.0000	-6.977%	20	1,303	-69.375%
2026-03-11	8.5000	9.2200	8.5000	8.6000	-7.527%	12	1,287	-71.512%
2026-03-10	9.2000	9.3000	8.8500	9.3000	-11.429%	11	1,280	-73.656%
2026-03-09	10.4200	10.8000	10.4200	10.5000	-6.915%	16	1,276	-76.667%
2026-03-06	11.5000	11.5000	10.5000	11.2800	+12.800%	35	1,269	-78.280%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-12.587%	4	1,273	-75.500%
2026-03-04	11.1000	11.5000	11.0000	11.4400	-0.522%	5	1,277	-78.584%
2026-03-03	11.5000	11.5000	11.5000	11.5000	+9.628%	3	1,276	-78.696%
2026-02-26	11.2000	11.2000	10.3000	10.4900	+5.533%	24	1,276	-76.644%
2026-02-25	10.1000	12.0000	9.9400	9.9400	+12.955%	35	1,280	-75.352%
2026-02-24	8.8000	8.8000	8.8000	8.8000	-6.878%	12	1,280	-72.159%
2026-02-23	9.5000	10.0000	9.4500	9.4500	-14.091%	25	1,280	-74.074%
2026-02-20	11.0000	11.0000	11.0000	11.0000	0.000%	2	1,259	-77.727%
2026-02-19	12.0000	12.2000	10.8000	11.0000	-9.910%	9	1,257	-77.727%
2026-02-18	12.0000	12.2100	11.4700	12.2100	-2.320%	38	1,255	-79.934%
2026-02-17	10.9000	12.5000	10.8000	12.5000	+22.549%	39	1,249	-80.400%
2026-02-13	10.2000	10.7000	10.2000	10.2000	+4.082%	8	1,237	-75.980%
2026-02-12	11.6500	11.6500	9.8000	9.8000	-17.369%	30	1,237	-75.000%
2026-02-11	12.1000	12.6000	11.7000	11.8600	-1.983%	32	1,235	-79.342%
2026-02-10	10.2000	12.6000	10.2000	12.1000	+7.747%	187	1,234	-79.752%
2026-02-09	11.0000	11.3000	11.0000	11.2300	+4.757%	34	1,196	-78.183%
2026-02-06	10.6200	11.0000	10.5500	10.7200	+8.283%	36	1,181	-77.146%
2026-02-05	10.4000	10.6300	9.9000	9.9000	-9.174%	15	1,197	-75.253%
2026-02-04	10.0000	10.9000	10.0000	10.9000	+14.737%	18	1,196	-77.523%
2026-02-03	11.6000	11.9000	9.5000	9.5000	-23.015%	44	1,204	-74.211%
2026-02-02	12.2000	12.4000	12.2000	12.3400	-4.341%	10	1,212	-80.146%
2026-01-30	12.3000	12.9000	12.2000	12.9000	+2.057%	25	1,210	-81.008%
2026-01-29	13.0000	13.0000	12.5000	12.6400	-6.370%	19	1,202	-80.617%
2026-01-28	14.0000	14.1000	13.5000	13.5000	-5.263%	11	1,199	-81.852%
2026-01-27	14.5000	14.5000	13.8200	14.2500	-3.716%	17	1,194	-82.807%
2026-01-26	15.0700	15.1000	14.7200	14.8000	-3.896%	18	1,195	-83.446%
2026-01-23	15.1000	15.4000	15.1000	15.4000	+1.987%	7	1,185	-84.091%
2026-01-22	14.7000	15.4500	14.7000	15.1000	+4.861%	8	1,183	-83.775%
2026-01-21	14.2000	14.4000	13.8500	14.4000	+6.195%	26	1,185	-82.986%
2026-01-20	14.9000	14.9000	13.5600	13.5600	-8.748%	18	1,169	-81.932%
2026-01-16	15.1000	15.1000	14.7300	14.8600	-2.044%	129	1,211	-83.513%
2026-01-15	15.7000	15.7000	15.1700	15.1700	-0.197%	19	1,211	-83.850%
2026-01-14	15.1400	15.2000	14.8500	15.2000	+2.426%	21	1,199	-83.882%
2026-01-13	15.9300	15.9300	14.4700	14.8400	-6.667%	74	1,191	-83.491%
2026-01-12	16.6000	16.6000	15.5000	15.9000	-5.917%	14	1,127	-84.591%
2026-01-09	17.6000	17.6000	16.9000	16.9000	+0.297%	60	1,116	-85.503%
2026-01-08	16.4500	17.5000	16.4500	16.8500	+0.298%	41	1,078	-85.460%
2026-01-07	15.9900	16.8000	15.8000	16.8000	+1.818%	44	1,060	-85.417%
2026-01-06	15.4900	16.6700	15.4900	16.5000	+5.769%	12	1,046	-85.152%
2026-01-05	14.0000	15.8000	14.0000	15.6000	+7.586%	33	1,036	-84.295%
2026-01-02	15.5000	15.5000	14.1000	14.5000	-7.643%	80	1,036	-83.103%
2025-12-31	15.7000	15.7000	15.6000	15.7000	+1.160%	15	1,069	-84.395%
2025-12-30	15.8200	16.0000	15.5200	15.5200	+0.779%	9	1,069	-84.214%
2025-12-29	15.7000	15.7000	15.0600	15.4000	0.000%	43	1,066	-84.091%
2025-12-26	15.5000	15.6500	15.4000	15.4000	-4.938%	23	1,061	-84.091%
2025-12-24	15.7100	16.2000	15.5000	16.2000	+1.887%	17	1,041	-84.877%
2025-12-23	16.3500	16.3500	15.8000	15.9000	-5.638%	53	1,041	-84.591%
2025-12-22	16.7000	17.3000	16.7000	16.8500	+2.432%	17	1,060	-85.460%
2025-12-19	16.5000	16.6100	16.3000	16.4500	-0.303%	18	1,066	-85.106%
2025-12-18	16.1000	16.5000	16.1000	16.5000	-1.961%	2	1,065	-85.152%
2025-12-17	16.9500	17.4000	16.6600	16.8300	+1.508%	67	1,063	-85.443%
2025-12-16	16.6300	16.6300	16.5800	16.5800	-3.717%	2	1,009	-85.223%
2025-12-15	17.5000	17.5000	17.0500	17.2200	-1.600%	23	1,009	-85.772%
2025-12-12	18.3000	18.3000	17.1500	17.5000	+1.449%	18	995	-86.000%
2025-12-11	16.5700	17.2500	16.5700	17.2500	+7.813%	46	992	-85.797%
2025-12-10	15.5000	16.1000	15.5000	16.0000	+1.266%	47	1,017	-84.688%
2025-12-09	16.0100	16.0900	15.7700	15.8000	+1.935%	35	1,016	-84.494%
2025-12-08	16.4000	16.7000	15.5000	15.5000	-3.727%	44	1,005	-84.194%
2025-12-05	15.9000	16.7400	15.7500	16.1000	+1.963%	46	981	-84.783%
2025-12-04	15.7000	15.9000	15.4000	15.7900	-2.831%	19	973	-84.484%
2025-12-03	15.0700	17.0000	15.0700	16.2500	+10.846%	41	964	-84.923%
2025-12-02	14.6600	14.6600	14.6600	14.6600	+4.714%	1	946	-83.288%
2025-12-01	13.0000	14.5000	13.0000	14.0000	+5.263%	46	945	-82.500%
2025-11-28	12.7700	13.6000	12.7700	13.3000	+1.141%	14	903	-81.579%
2025-11-26	12.8200	13.1500	12.8200	13.1500	+2.255%	7	884	-81.369%
2025-11-25	13.1000	13.1000	12.8600	12.8600	-0.310%	13	884	-80.949%
2025-11-24	12.4900	13.0000	12.3800	12.9000	-0.769%	9	891	-81.008%
2025-11-21	13.0000	13.8000	12.9000	13.0000	+5.519%	64	883	-81.154%
2025-11-20	12.9000	12.9200	12.3200	12.3200	-5.954%	6	837	-80.114%
2025-11-19	13.3500	13.3500	12.7000	13.1000	-6.429%	33	835	-81.298%
2025-11-18	13.8400	14.0000	13.4800	14.0000	-6.040%	7	835	-82.500%
2025-11-17	15.0000	15.6500	14.9000	14.9000	0.000%	18	831	-83.557%
2025-11-14	15.0000	15.5000	14.9000	14.9000	-6.875%	23	820	-83.557%
2025-11-13	17.5000	17.5000	16.0000	16.0000	0.000%	21	820	-84.688%
2025-11-12	15.7000	16.5000	15.7000	16.0000	+1.266%	39	838	-84.688%
2025-11-11	16.0000	16.0000	15.8000	15.8000	0.000%	11	0	-84.494%