Dark

FISV20270115C70
FISV Jan 15 2027 70.00 Call (FISV270115C00070000)
option OPRA

EOD

Sep 10, 2026

0.8000+5.263%(+0.0400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7600	0.8000	0.7600	0.8000	+5.263%	21	2,706	0.000%
2026-09-09	0.9000	0.9000	0.7600	0.7600	-15.556%	45	2,713	+5.263%
2026-09-08	1.0000	1.0200	0.9000	0.9000	-30.769%	32	2,698	-11.111%
2026-09-04	0.9500	1.3000	0.9500	1.3000	+23.810%	37	2,711	-38.462%
2026-09-03	1.0500	1.0500	1.0000	1.0500	-0.943%	19	2,711	-23.810%
2026-09-02	1.1000	1.1500	1.0600	1.0600	-4.505%	37	2,717	-24.528%
2026-09-01	1.0900	1.1500	1.0500	1.1100	-14.615%	22	2,716	-27.928%
2026-08-31	1.4000	1.4000	1.3000	1.3000	-1.515%	22	2,715	-38.462%
2026-08-28	1.2000	1.4000	1.2000	1.3200	+9.091%	187	2,709	-39.394%
2026-08-27	1.3000	1.3000	1.2100	1.2100	-3.200%	10	2,863	-33.884%
2026-08-26	1.3000	1.3000	1.1500	1.2500	-7.407%	10	2,862	-36.000%
2026-08-25	1.3500	1.3500	1.3500	1.3500	-0.735%	2	2,857	-40.741%
2026-08-24	1.4000	1.4300	1.3000	1.3600	0.000%	60	2,857	-41.176%
2026-08-21	1.3600	1.3600	1.3600	1.3600	+16.239%	1	2,895	-41.176%
2026-08-20	1.2100	1.2500	1.1700	1.1700	-18.750%	30	2,895	-31.624%
2026-08-19	1.3200	1.4400	1.3200	1.4400	+10.769%	7	2,883	-44.444%
2026-08-18	1.5000	1.6300	1.3000	1.3000	-10.345%	111	2,878	-38.462%
2026-08-17	1.6000	1.6000	1.4000	1.4500	-25.641%	15	2,907	-44.828%
2026-08-14	1.9500	1.9500	1.9500	1.9500	-13.333%	3	2,905	-58.974%
2026-08-13	1.6300	2.3000	1.5000	2.2500	+78.571%	166	2,905	-64.444%
2026-08-12	1.2900	1.2900	1.1500	1.2600	-18.710%	50	2,944	-36.508%
2026-08-11	1.6500	1.6500	1.5500	1.5500	+6.897%	3	2,915	-48.387%
2026-08-10	1.6800	1.7500	1.4500	1.4500	-3.333%	68	2,915	-44.828%
2026-08-07	1.8000	1.8000	1.5000	1.5000	-26.829%	51	2,910	-46.667%
2026-08-06	1.5200	2.0500	1.4000	2.0500	-16.327%	114	2,918	-60.976%
2026-08-05	3.0700	3.0700	2.4500	2.4500	-10.909%	31	2,974	-67.347%
2026-08-04	2.3000	2.7500	2.3000	2.7500	+11.789%	81	2,961	-70.909%
2026-08-03	2.5500	2.5500	2.3000	2.4600	+4.681%	22	2,891	-67.480%
2026-07-31	2.3500	2.3500	2.3500	2.3500	0.000%	1	2,895	-65.957%
2026-07-30	2.4500	2.4500	2.3500	2.3500	-16.961%	3	2,895	-65.957%
2026-07-29	2.8000	3.0000	2.8000	2.8300	+7.605%	51	2,896	-71.731%
2026-07-28	2.2500	2.6500	2.2500	2.6300	+27.053%	96	2,926	-69.582%
2026-07-27	2.0000	2.0700	2.0000	2.0700	+6.701%	55	2,965	-61.353%
2026-07-24	1.7500	1.9500	1.7500	1.9400	+10.857%	30	3,011	-58.763%
2026-07-23	1.8100	1.8100	1.7500	1.7500	+2.941%	3	2,997	-54.286%
2026-07-22	1.8500	1.8500	1.7000	1.7000	-10.526%	4	2,999	-52.941%
2026-07-21	2.0000	2.0000	1.9000	1.9000	-9.091%	11	2,998	-57.895%
2026-07-20	2.0000	2.2000	1.9000	2.0900	+7.179%	13	2,997	-61.722%
2026-07-17	2.3300	2.3300	1.9500	1.9500	-13.333%	4	2,986	-58.974%
2026-07-16	1.9500	2.2500	1.9000	2.2500	+12.500%	8	2,986	-64.444%
2026-07-15	2.1000	2.3500	2.0000	2.0000	+8.108%	44	2,989	-60.000%
2026-07-14	1.8000	1.9200	1.8000	1.8500	-18.142%	6	2,988	-56.757%
2026-07-13	2.5000	2.5000	2.2300	2.2600	+4.630%	12	2,990	-64.602%
2026-07-10	2.3500	2.3500	2.0800	2.1600	-9.244%	9	2,992	-62.963%
2026-07-09	2.4300	2.4300	2.3800	2.3800	+8.182%	4	2,987	-66.387%
2026-07-08	2.5000	2.5500	2.2000	2.2000	-21.429%	5	2,986	-63.636%
2026-07-07	3.3300	3.3300	2.8000	2.8000	+15.226%	24	2,986	-71.429%
2026-07-06	2.3200	2.4300	2.3200	2.4300	-10.000%	13	2,994	-67.078%
2026-07-02	2.6000	2.7500	2.4500	2.7000	+20.000%	52	3,013	-70.370%
2026-07-01	2.1500	2.4300	1.9500	2.2500	+36.364%	45	3,013	-64.444%
2026-06-30	1.7500	1.7500	1.6500	1.6500	-17.500%	13	2,998	-51.515%
2026-06-29	1.9200	2.0000	1.7900	2.0000	+2.564%	84	2,997	-60.000%
2026-06-26	1.6500	1.9500	1.6500	1.9500	+18.182%	38	2,993	-58.974%
2026-06-25	1.8300	1.8500	1.6500	1.6500	-10.811%	29	3,002	-51.515%
2026-06-24	1.5000	1.8500	1.5000	1.8500	+15.625%	4	2,995	-56.757%
2026-06-23	1.7400	1.7600	1.6000	1.6000	-5.882%	29	2,998	-50.000%
2026-06-22	1.9300	2.1000	1.7000	1.7000	-10.053%	46	3,026	-52.941%
2026-06-18	1.9500	2.0000	1.7500	1.8900	-9.135%	152	2,948	-57.672%
2026-06-17	2.5500	2.9500	2.0800	2.0800	-11.489%	78	2,948	-61.538%
2026-06-16	2.1000	2.3500	2.1000	2.3500	+19.289%	47	2,948	-65.957%
2026-06-15	2.0000	2.4000	1.8500	1.9700	-40.303%	297	2,936	-59.391%
2026-06-12	3.1000	3.3000	2.9000	3.3000	+3.125%	40	2,780	-75.758%
2026-06-11	3.0000	3.2000	2.8500	3.2000	0.000%	24	2,783	-75.000%
2026-06-10	3.3000	3.3000	3.2000	3.2000	+3.226%	30	2,779	-75.000%
2026-06-09	3.1000	3.6000	3.1000	3.1000	0.000%	17	2,791	-74.194%
2026-06-08	3.4000	3.4000	3.1000	3.1000	-13.889%	22	2,786	-74.194%
2026-06-05	3.7000	3.7000	3.3000	3.6000	-18.182%	32	2,782	-77.778%
2026-06-04	4.5000	4.5000	4.4000	4.4000	+22.222%	6	2,781	-81.818%
2026-06-03	4.1000	4.1000	3.3000	3.6000	-16.279%	34	2,787	-77.778%
2026-06-02	4.6000	4.6000	4.3000	4.3000	-18.095%	74	2,794	-81.395%
2026-06-01	4.2800	5.3100	4.2800	5.2500	+21.528%	40	2,782	-84.762%
2026-05-29	4.1000	4.4000	4.1000	4.3200	+10.769%	73	2,781	-81.481%
2026-05-28	3.8000	4.0000	3.7000	3.9000	+1.036%	18	2,800	-79.487%
2026-05-26	4.3000	4.3000	3.7000	3.8600	-8.095%	56	2,814	-79.275%
2026-05-22	4.2000	4.3700	4.2000	4.2000	+9.661%	38	2,790	-80.952%
2026-05-21	3.7900	3.8300	3.7900	3.8300	-8.810%	2	2,789	-79.112%
2026-05-20	3.8000	4.2000	3.8000	4.2000	+7.692%	9	2,789	-80.952%
2026-05-19	4.1000	4.2000	3.9000	3.9000	-11.364%	4	2,831	-79.487%
2026-05-18	4.0000	4.6000	4.0000	4.4000	+12.821%	289	2,831	-81.818%
2026-05-15	3.4000	4.0000	3.4000	3.9000	+14.706%	281	2,831	-79.487%
2026-05-14	3.4000	3.5000	3.1000	3.4000	+6.918%	97	2,992	-76.471%
2026-05-13	3.5000	3.5000	3.0000	3.1800	-14.054%	81	2,977	-74.843%
2026-05-12	3.7000	3.9100	3.5500	3.7000	+2.778%	150	2,977	-78.378%
2026-05-11	3.8000	3.9000	3.6000	3.6000	-10.000%	119	2,977	-77.778%
2026-05-08	4.0000	4.1000	3.7000	4.0000	-9.091%	133	2,884	-80.000%
2026-05-07	4.5000	4.8000	4.4000	4.4000	+4.762%	273	2,843	-81.818%
2026-05-06	4.9000	4.9000	4.0000	4.2000	-6.667%	304	2,910	-80.952%
2026-05-05	5.0000	5.3000	4.3000	4.5000	-40.397%	222	2,757	-82.222%
2026-05-04	7.3000	8.1000	7.3000	7.5500	+2.027%	34	2,734	-89.404%
2026-05-01	7.4000	7.4000	7.4000	7.4000	+2.069%	2	2,723	-89.189%
2026-04-30	7.3000	7.3000	7.1700	7.2500	-2.027%	13	2,723	-88.966%
2026-04-29	7.2000	7.4000	7.1800	7.4000	0.000%	309	2,721	-89.189%
2026-04-28	7.2000	7.4000	7.2000	7.4000	+2.778%	9	2,718	-89.189%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+4.348%	4	2,717	-88.889%
2026-04-24	6.8600	6.9000	6.5000	6.9000	-2.542%	22	2,717	-88.406%
2026-04-23	7.3000	7.3000	6.7200	7.0800	-7.932%	14	2,706	-88.701%
2026-04-22	8.0400	8.0400	7.6900	7.6900	-18.191%	2	2,717	-89.597%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+9.557%	1	2,716	-91.489%
2026-04-20	8.5000	8.9000	8.5000	8.5800	+2.143%	21	2,716	-90.676%
2026-04-17	8.2000	8.5600	7.9000	8.4000	+9.804%	30	2,723	-90.476%
2026-04-16	7.4200	7.8000	7.4200	7.6500	+2.410%	16	2,719	-89.542%
2026-04-15	6.8500	7.5500	6.8500	7.4700	+16.719%	68	2,717	-89.290%
2026-04-14	6.5000	6.7000	6.4000	6.4000	0.000%	21	2,728	-87.500%
2026-04-13	5.6000	6.4000	5.6000	6.4000	+23.791%	13	2,732	-87.500%
2026-04-10	5.1000	5.2500	5.0000	5.1700	-2.268%	39	2,736	-84.526%
2026-04-09	5.3800	5.3800	5.2900	5.2900	-10.339%	5	2,741	-84.877%
2026-04-08	6.2000	6.2000	5.9000	5.9000	+13.462%	5	2,739	-86.441%
2026-04-07	5.4000	5.5800	5.1000	5.2000	-11.864%	17	2,736	-84.615%
2026-04-06	6.2000	6.2000	5.9000	5.9000	+3.147%	4	2,747	-86.441%
2026-04-02	6.0000	6.0000	5.7200	5.7200	+4.000%	8	2,749	-86.014%
2026-04-01	6.5000	6.5000	5.1500	5.5000	0.000%	25	2,749	-85.455%
2026-03-31	5.5000	5.5000	5.3000	5.5000	+1.852%	44	2,749	-85.455%
2026-03-30	5.4300	5.7000	5.4000	5.4000	+8.652%	4	2,764	-85.185%
2026-03-27	5.0000	5.1400	4.7500	4.9700	-12.035%	13	2,760	-83.903%
2026-03-26	6.2100	6.3600	5.6500	5.6500	-10.317%	16	2,762	-85.841%
2026-03-25	5.9000	6.5000	5.9000	6.3000	0.000%	7	2,763	-87.302%
2026-03-24	6.0000	6.3000	5.9100	6.3000	-3.077%	35	2,760	-87.302%
2026-03-23	6.7000	6.7000	6.5000	6.5000	0.000%	5	2,759	-87.692%
2026-03-20	6.8100	6.8100	6.3000	6.5000	+6.557%	22	2,757	-87.692%
2026-03-19	7.0000	7.2000	6.1000	6.1000	-6.154%	14	2,763	-86.885%
2026-03-18	7.0000	7.0000	6.5000	6.5000	-7.143%	44	2,761	-87.692%
2026-03-17	7.3000	7.7200	7.0000	7.0000	0.000%	211	2,722	-88.571%
2026-03-16	6.7400	7.0000	6.6000	7.0000	+6.061%	4	2,694	-88.571%
2026-03-13	6.6000	6.9600	6.5000	6.6000	+3.125%	20	2,691	-87.879%
2026-03-12	7.2000	7.2000	6.3500	6.4000	-11.602%	236	2,684	-87.500%
2026-03-11	7.7000	7.7500	7.2400	7.2400	+3.429%	11	2,522	-88.950%
2026-03-10	7.8100	7.8100	7.0000	7.0000	-18.794%	13	2,516	-88.571%
2026-03-09	8.2000	9.3000	8.0000	8.6200	-9.263%	118	2,508	-90.719%
2026-03-06	8.5000	9.5000	8.5000	9.5000	-4.040%	206	2,392	-91.579%
2026-03-05	10.2000	10.5000	9.9000	9.9000	+4.211%	10	2,190	-91.919%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-2.062%	4	2,188	-91.579%
2026-03-03	8.9000	9.7000	8.8200	9.7000	+4.301%	7	2,185	-91.753%
2026-02-27	9.1600	9.3000	9.1600	9.3000	+5.682%	2	2,180	-91.398%
2026-02-26	8.8000	8.8000	8.8000	8.8000	+0.571%	5	2,178	-90.909%
2026-02-25	8.2200	10.1000	8.2000	8.7500	+6.189%	68	2,123	-90.857%
2026-02-24	7.7000	8.2400	7.7000	8.2400	+5.506%	9	2,123	-90.291%
2026-02-23	8.5400	8.5400	7.8100	7.8100	-16.915%	37	2,126	-89.757%
2026-02-20	9.1900	9.4400	9.1900	9.4000	0.000%	92	2,116	-91.489%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-6.468%	1	2,097	-91.489%
2026-02-18	10.8000	10.8000	9.9800	10.0500	-5.189%	17	2,097	-92.040%
2026-02-17	9.6000	10.6000	9.5000	10.6000	+25.148%	130	2,103	-92.453%
2026-02-13	8.4100	8.8000	8.4100	8.4700	+2.048%	17	2,002	-90.555%
2026-02-12	9.5000	9.5000	8.2000	8.3000	-16.667%	83	2,002	-90.361%
2026-02-11	10.8000	10.8000	9.9600	9.9600	-3.488%	64	2,011	-91.968%
2026-02-10	8.5000	10.6500	8.5000	10.3200	+9.206%	67	2,007	-92.248%
2026-02-09	9.3000	9.6000	9.1000	9.4500	+2.717%	111	2,005	-91.534%
2026-02-06	9.0000	9.3300	8.8000	9.2000	+6.977%	37	1,945	-91.304%
2026-02-05	9.5000	9.5000	8.3000	8.6000	-7.228%	43	1,946	-90.698%
2026-02-04	8.3000	9.3000	8.3000	9.2700	+13.742%	61	1,944	-91.370%
2026-02-03	9.3600	9.3600	8.0000	8.1500	-21.635%	120	1,946	-90.184%
2026-02-02	10.8000	10.8000	10.4000	10.4000	-4.500%	24	1,933	-92.308%
2026-01-30	10.5500	10.9000	10.2300	10.8900	+0.833%	78	1,941	-92.654%
2026-01-29	11.2000	12.0000	10.8000	10.8000	-6.655%	49	1,934	-92.593%
2026-01-28	12.1500	12.1500	11.5700	11.5700	-1.949%	16	1,975	-93.086%
2026-01-27	13.2000	13.2000	11.8000	11.8000	-5.600%	15	1,978	-93.220%
2026-01-26	13.3000	13.7000	12.5000	12.5000	-3.846%	23	1,982	-93.600%
2026-01-23	13.1200	13.2000	12.9000	13.0000	+0.077%	35	1,980	-93.846%
2026-01-22	12.8100	13.4000	12.7500	12.9900	+5.782%	53	1,973	-93.841%
2026-01-21	11.9500	12.3000	11.9000	12.2800	+4.957%	30	1,957	-93.485%
2026-01-20	12.5000	12.6300	11.6000	11.7000	-7.656%	29	1,930	-93.162%
2026-01-16	12.8000	12.9000	12.6700	12.6700	-3.577%	36	1,893	-93.686%
2026-01-15	13.6300	13.6800	12.9000	13.1400	-0.830%	48	1,893	-93.912%
2026-01-14	12.9900	13.5000	12.9000	13.2500	+0.455%	101	1,861	-93.962%
2026-01-13	13.4000	13.5000	12.6000	13.1900	-1.567%	247	1,914	-93.935%
2026-01-12	14.0000	14.0000	13.3500	13.4000	-8.219%	27	1,715	-94.030%
2026-01-09	15.1000	15.1000	14.1800	14.6000	0.000%	34	1,696	-94.521%
2026-01-08	14.5300	15.3000	14.5300	14.6000	+1.389%	35	1,683	-94.521%
2026-01-07	14.5000	14.5000	13.5000	14.4000	+2.564%	46	1,677	-94.444%
2026-01-06	13.4000	14.3600	13.4000	14.0400	+4.077%	56	1,676	-94.302%
2026-01-05	12.0000	13.6000	12.0000	13.4900	+9.675%	26	1,683	-94.070%
2026-01-02	12.4800	12.7600	12.1700	12.3000	-8.550%	52	1,683	-93.496%
2025-12-31	13.5400	13.6000	13.3000	13.4500	-0.223%	23	1,651	-94.052%
2025-12-30	13.7000	13.7000	13.4800	13.4800	-0.517%	8	1,651	-94.065%
2025-12-29	13.0000	13.5500	13.0000	13.5500	+1.880%	22	1,653	-94.096%
2025-12-26	13.5000	13.5000	13.3000	13.3000	-4.317%	3	1,633	-93.985%
2025-12-24	13.9200	13.9200	13.9000	13.9000	+1.832%	3	1,633	-94.245%
2025-12-23	14.5000	14.5000	13.6500	13.6500	-8.389%	30	1,633	-94.139%
2025-12-22	14.8000	14.9000	14.8000	14.9000	+6.429%	5	1,627	-94.631%
2025-12-19	14.4000	14.4000	14.0000	14.0000	-3.448%	14	1,623	-94.286%
2025-12-18	14.0000	14.5000	14.0000	14.5000	-1.226%	4	1,611	-94.483%
2025-12-17	15.0000	15.2900	14.6000	14.6800	+3.380%	36	1,611	-94.550%
2025-12-16	15.5000	15.5000	14.2000	14.2000	-11.250%	47	1,608	-94.366%
2025-12-15	15.6000	16.0000	14.9300	16.0000	+4.575%	5	1,590	-95.000%
2025-12-12	15.6500	15.6500	14.8000	15.3000	+2.685%	29	1,587	-94.771%
2025-12-11	14.6000	15.2000	14.5000	14.9000	+8.521%	58	1,585	-94.631%
2025-12-10	13.8000	14.0000	13.7300	13.7300	-1.929%	11	1,558	-94.173%
2025-12-09	13.9500	14.0000	13.9500	14.0000	+3.704%	4	1,558	-94.286%
2025-12-08	14.2000	15.1000	13.3000	13.5000	-2.878%	41	1,555	-94.074%
2025-12-05	14.0000	14.6000	13.9000	13.9000	+2.963%	34	1,544	-94.245%
2025-12-04	13.8500	14.0500	13.5000	13.5000	-4.594%	57	1,536	-94.074%
2025-12-03	13.8300	14.9500	13.8000	14.1500	+17.039%	133	1,483	-94.346%
2025-12-02	12.1000	12.7200	11.7300	12.0900	-1.306%	36	1,476	-93.383%
2025-12-01	11.3100	12.2500	11.3100	12.2500	+8.216%	4	1,469	-93.469%
2025-11-28	11.1000	11.6300	11.1000	11.3200	+2.909%	8	1,472	-92.933%
2025-11-26	11.3000	11.3000	11.0000	11.0000	-1.168%	22	1,463	-92.727%
2025-11-25	11.3000	11.5000	11.1300	11.1300	+2.110%	28	1,463	-92.812%
2025-11-24	11.5000	11.5000	10.9000	10.9000	-2.679%	5	1,444	-92.661%
2025-11-21	10.5000	11.4300	10.5000	11.2000	+5.860%	21	1,440	-92.857%
2025-11-20	11.6900	11.6900	10.5800	10.5800	-8.000%	17	1,438	-92.439%
2025-11-19	11.5000	11.5000	11.0000	11.5000	-1.709%	7	1,444	-93.043%
2025-11-18	12.3000	12.3000	11.7000	11.7000	-7.143%	33	1,445	-93.162%
2025-11-17	12.5000	13.5000	12.4000	12.6000	-11.888%	25	1,418	-93.651%
2025-11-13	14.6000	15.7000	14.3000	14.3000	-1.379%	128	1,423	-94.406%
2025-11-12	13.8000	15.1000	12.5000	14.5000	+6.618%	25	1,492	-94.483%
2025-11-11	13.0000	14.5000	13.0000	13.6000	0.000%	19	0	-94.118%