Dark

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

EOD

Jul 23, 2026

1.75+2.941%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8100	1.8100	1.7500	1.7500	+2.941%	3	2,997	0.000%
2026-07-22	1.8500	1.8500	1.7000	1.7000	-10.526%	4	2,999	+2.941%
2026-07-21	2.0000	2.0000	1.9000	1.9000	-9.091%	11	2,998	-7.895%
2026-07-20	2.0000	2.2000	1.9000	2.0900	+7.179%	13	2,997	-16.268%
2026-07-17	2.3300	2.3300	1.9500	1.9500	-13.333%	4	2,986	-10.256%
2026-07-16	1.9500	2.2500	1.9000	2.2500	+12.500%	8	2,986	-22.222%
2026-07-15	2.1000	2.3500	2.0000	2.0000	+8.108%	44	2,989	-12.500%
2026-07-14	1.8000	1.9200	1.8000	1.8500	-18.142%	6	2,988	-5.405%
2026-07-13	2.5000	2.5000	2.2300	2.2600	+4.630%	12	2,990	-22.566%
2026-07-10	2.3500	2.3500	2.0800	2.1600	-9.244%	9	2,992	-18.981%
2026-07-09	2.4300	2.4300	2.3800	2.3800	+8.182%	4	2,987	-26.471%
2026-07-08	2.5000	2.5500	2.2000	2.2000	-21.429%	5	2,986	-20.455%
2026-07-07	3.3300	3.3300	2.8000	2.8000	+15.226%	24	2,986	-37.500%
2026-07-06	2.3200	2.4300	2.3200	2.4300	-10.000%	13	2,994	-27.984%
2026-07-02	2.6000	2.7500	2.4500	2.7000	+20.000%	52	3,013	-35.185%
2026-07-01	2.1500	2.4300	1.9500	2.2500	+36.364%	45	3,013	-22.222%
2026-06-30	1.7500	1.7500	1.6500	1.6500	-17.500%	13	2,998	+6.061%
2026-06-29	1.9200	2.0000	1.7900	2.0000	+2.564%	84	2,997	-12.500%
2026-06-26	1.6500	1.9500	1.6500	1.9500	+18.182%	38	2,993	-10.256%
2026-06-25	1.8300	1.8500	1.6500	1.6500	-10.811%	29	3,002	+6.061%
2026-06-24	1.5000	1.8500	1.5000	1.8500	+15.625%	4	2,995	-5.405%
2026-06-23	1.7400	1.7600	1.6000	1.6000	-5.882%	29	2,998	+9.375%
2026-06-22	1.9300	2.1000	1.7000	1.7000	-10.053%	46	3,026	+2.941%
2026-06-18	1.9500	2.0000	1.7500	1.8900	-9.135%	152	2,948	-7.407%
2026-06-17	2.5500	2.9500	2.0800	2.0800	-11.489%	78	2,948	-15.865%
2026-06-16	2.1000	2.3500	2.1000	2.3500	+19.289%	47	2,948	-25.532%
2026-06-15	2.0000	2.4000	1.8500	1.9700	-40.303%	297	2,936	-11.168%
2026-06-12	3.1000	3.3000	2.9000	3.3000	+3.125%	40	2,780	-46.970%
2026-06-11	3.0000	3.2000	2.8500	3.2000	0.000%	24	2,783	-45.313%
2026-06-10	3.3000	3.3000	3.2000	3.2000	+3.226%	30	2,779	-45.313%
2026-06-09	3.1000	3.6000	3.1000	3.1000	0.000%	17	2,791	-43.548%
2026-06-08	3.4000	3.4000	3.1000	3.1000	-13.889%	22	2,786	-43.548%
2026-06-05	3.7000	3.7000	3.3000	3.6000	-18.182%	32	2,782	-51.389%
2026-06-04	4.5000	4.5000	4.4000	4.4000	+22.222%	6	2,781	-60.227%
2026-06-03	4.1000	4.1000	3.3000	3.6000	-16.279%	34	2,787	-51.389%
2026-06-02	4.6000	4.6000	4.3000	4.3000	-18.095%	74	2,794	-59.302%
2026-06-01	4.2800	5.3100	4.2800	5.2500	+21.528%	40	2,782	-66.667%
2026-05-29	4.1000	4.4000	4.1000	4.3200	+10.769%	73	2,781	-59.491%
2026-05-28	3.8000	4.0000	3.7000	3.9000	+1.036%	18	2,800	-55.128%
2026-05-26	4.3000	4.3000	3.7000	3.8600	-8.095%	56	2,814	-54.663%
2026-05-22	4.2000	4.3700	4.2000	4.2000	+9.661%	38	2,790	-58.333%
2026-05-21	3.7900	3.8300	3.7900	3.8300	-8.810%	2	2,789	-54.308%
2026-05-20	3.8000	4.2000	3.8000	4.2000	+7.692%	9	2,789	-58.333%
2026-05-19	4.1000	4.2000	3.9000	3.9000	-11.364%	4	2,831	-55.128%
2026-05-18	4.0000	4.6000	4.0000	4.4000	+12.821%	289	2,831	-60.227%
2026-05-15	3.4000	4.0000	3.4000	3.9000	+14.706%	281	2,831	-55.128%
2026-05-14	3.4000	3.5000	3.1000	3.4000	+6.918%	97	2,992	-48.529%
2026-05-13	3.5000	3.5000	3.0000	3.1800	-14.054%	81	2,977	-44.969%
2026-05-12	3.7000	3.9100	3.5500	3.7000	+2.778%	150	2,977	-52.703%
2026-05-11	3.8000	3.9000	3.6000	3.6000	-10.000%	119	2,977	-51.389%
2026-05-08	4.0000	4.1000	3.7000	4.0000	-9.091%	133	2,884	-56.250%
2026-05-07	4.5000	4.8000	4.4000	4.4000	+4.762%	273	2,843	-60.227%
2026-05-06	4.9000	4.9000	4.0000	4.2000	-6.667%	304	2,910	-58.333%
2026-05-05	5.0000	5.3000	4.3000	4.5000	-40.397%	222	2,757	-61.111%
2026-05-04	7.3000	8.1000	7.3000	7.5500	+2.027%	34	2,734	-76.821%
2026-05-01	7.4000	7.4000	7.4000	7.4000	+2.069%	2	2,723	-76.351%
2026-04-30	7.3000	7.3000	7.1700	7.2500	-2.027%	13	2,723	-75.862%
2026-04-29	7.2000	7.4000	7.1800	7.4000	0.000%	309	2,721	-76.351%
2026-04-28	7.2000	7.4000	7.2000	7.4000	+2.778%	9	2,718	-76.351%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+4.348%	4	2,717	-75.694%
2026-04-24	6.8600	6.9000	6.5000	6.9000	-2.542%	22	2,717	-74.638%
2026-04-23	7.3000	7.3000	6.7200	7.0800	-7.932%	14	2,706	-75.282%
2026-04-22	8.0400	8.0400	7.6900	7.6900	-18.191%	2	2,717	-77.243%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+9.557%	1	2,716	-81.383%
2026-04-20	8.5000	8.9000	8.5000	8.5800	+2.143%	21	2,716	-79.604%
2026-04-17	8.2000	8.5600	7.9000	8.4000	+9.804%	30	2,723	-79.167%
2026-04-16	7.4200	7.8000	7.4200	7.6500	+2.410%	16	2,719	-77.124%
2026-04-15	6.8500	7.5500	6.8500	7.4700	+16.719%	68	2,717	-76.573%
2026-04-14	6.5000	6.7000	6.4000	6.4000	0.000%	21	2,728	-72.656%
2026-04-13	5.6000	6.4000	5.6000	6.4000	+23.791%	13	2,732	-72.656%
2026-04-10	5.1000	5.2500	5.0000	5.1700	-2.268%	39	2,736	-66.151%
2026-04-09	5.3800	5.3800	5.2900	5.2900	-10.339%	5	2,741	-66.919%
2026-04-08	6.2000	6.2000	5.9000	5.9000	+13.462%	5	2,739	-70.339%
2026-04-07	5.4000	5.5800	5.1000	5.2000	-11.864%	17	2,736	-66.346%
2026-04-06	6.2000	6.2000	5.9000	5.9000	+3.147%	4	2,747	-70.339%
2026-04-02	6.0000	6.0000	5.7200	5.7200	+4.000%	8	2,749	-69.406%
2026-04-01	6.5000	6.5000	5.1500	5.5000	0.000%	25	2,749	-68.182%
2026-03-31	5.5000	5.5000	5.3000	5.5000	+1.852%	44	2,749	-68.182%
2026-03-30	5.4300	5.7000	5.4000	5.4000	+8.652%	4	2,764	-67.593%
2026-03-27	5.0000	5.1400	4.7500	4.9700	-12.035%	13	2,760	-64.789%
2026-03-26	6.2100	6.3600	5.6500	5.6500	-10.317%	16	2,762	-69.027%
2026-03-25	5.9000	6.5000	5.9000	6.3000	0.000%	7	2,763	-72.222%
2026-03-24	6.0000	6.3000	5.9100	6.3000	-3.077%	35	2,760	-72.222%
2026-03-23	6.7000	6.7000	6.5000	6.5000	0.000%	5	2,759	-73.077%
2026-03-20	6.8100	6.8100	6.3000	6.5000	+6.557%	22	2,757	-73.077%
2026-03-19	7.0000	7.2000	6.1000	6.1000	-6.154%	14	2,763	-71.311%
2026-03-18	7.0000	7.0000	6.5000	6.5000	-7.143%	44	2,761	-73.077%
2026-03-17	7.3000	7.7200	7.0000	7.0000	0.000%	211	2,722	-75.000%
2026-03-16	6.7400	7.0000	6.6000	7.0000	+6.061%	4	2,694	-75.000%
2026-03-13	6.6000	6.9600	6.5000	6.6000	+3.125%	20	2,691	-73.485%
2026-03-12	7.2000	7.2000	6.3500	6.4000	-11.602%	236	2,684	-72.656%
2026-03-11	7.7000	7.7500	7.2400	7.2400	+3.429%	11	2,522	-75.829%
2026-03-10	7.8100	7.8100	7.0000	7.0000	-18.794%	13	2,516	-75.000%
2026-03-09	8.2000	9.3000	8.0000	8.6200	-9.263%	118	2,508	-79.698%
2026-03-06	8.5000	9.5000	8.5000	9.5000	-4.040%	206	2,392	-81.579%
2026-03-05	10.2000	10.5000	9.9000	9.9000	+4.211%	10	2,190	-82.323%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-2.062%	4	2,188	-81.579%
2026-03-03	8.9000	9.7000	8.8200	9.7000	+4.301%	7	2,185	-81.959%
2026-02-27	9.1600	9.3000	9.1600	9.3000	+5.682%	2	2,180	-81.183%
2026-02-26	8.8000	8.8000	8.8000	8.8000	+0.571%	5	2,178	-80.114%
2026-02-25	8.2200	10.1000	8.2000	8.7500	+6.189%	68	2,123	-80.000%
2026-02-24	7.7000	8.2400	7.7000	8.2400	+5.506%	9	2,123	-78.762%
2026-02-23	8.5400	8.5400	7.8100	7.8100	-16.915%	37	2,126	-77.593%
2026-02-20	9.1900	9.4400	9.1900	9.4000	0.000%	92	2,116	-81.383%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-6.468%	1	2,097	-81.383%
2026-02-18	10.8000	10.8000	9.9800	10.0500	-5.189%	17	2,097	-82.587%
2026-02-17	9.6000	10.6000	9.5000	10.6000	+25.148%	130	2,103	-83.491%
2026-02-13	8.4100	8.8000	8.4100	8.4700	+2.048%	17	2,002	-79.339%
2026-02-12	9.5000	9.5000	8.2000	8.3000	-16.667%	83	2,002	-78.916%
2026-02-11	10.8000	10.8000	9.9600	9.9600	-3.488%	64	2,011	-82.430%
2026-02-10	8.5000	10.6500	8.5000	10.3200	+9.206%	67	2,007	-83.043%
2026-02-09	9.3000	9.6000	9.1000	9.4500	+2.717%	111	2,005	-81.481%
2026-02-06	9.0000	9.3300	8.8000	9.2000	+6.977%	37	1,945	-80.978%
2026-02-05	9.5000	9.5000	8.3000	8.6000	-7.228%	43	1,946	-79.651%
2026-02-04	8.3000	9.3000	8.3000	9.2700	+13.742%	61	1,944	-81.122%
2026-02-03	9.3600	9.3600	8.0000	8.1500	-21.635%	120	1,946	-78.528%
2026-02-02	10.8000	10.8000	10.4000	10.4000	-4.500%	24	1,933	-83.173%
2026-01-30	10.5500	10.9000	10.2300	10.8900	+0.833%	78	1,941	-83.930%
2026-01-29	11.2000	12.0000	10.8000	10.8000	-6.655%	49	1,934	-83.796%
2026-01-28	12.1500	12.1500	11.5700	11.5700	-1.949%	16	1,975	-84.875%
2026-01-27	13.2000	13.2000	11.8000	11.8000	-5.600%	15	1,978	-85.169%
2026-01-26	13.3000	13.7000	12.5000	12.5000	-3.846%	23	1,982	-86.000%
2026-01-23	13.1200	13.2000	12.9000	13.0000	+0.077%	35	1,980	-86.538%
2026-01-22	12.8100	13.4000	12.7500	12.9900	+5.782%	53	1,973	-86.528%
2026-01-21	11.9500	12.3000	11.9000	12.2800	+4.957%	30	1,957	-85.749%
2026-01-20	12.5000	12.6300	11.6000	11.7000	-7.656%	29	1,930	-85.043%
2026-01-16	12.8000	12.9000	12.6700	12.6700	-3.577%	36	1,893	-86.188%
2026-01-15	13.6300	13.6800	12.9000	13.1400	-0.830%	48	1,893	-86.682%
2026-01-14	12.9900	13.5000	12.9000	13.2500	+0.455%	101	1,861	-86.792%
2026-01-13	13.4000	13.5000	12.6000	13.1900	-1.567%	247	1,914	-86.732%
2026-01-12	14.0000	14.0000	13.3500	13.4000	-8.219%	27	1,715	-86.940%
2026-01-09	15.1000	15.1000	14.1800	14.6000	0.000%	34	1,696	-88.014%
2026-01-08	14.5300	15.3000	14.5300	14.6000	+1.389%	35	1,683	-88.014%
2026-01-07	14.5000	14.5000	13.5000	14.4000	+2.564%	46	1,677	-87.847%
2026-01-06	13.4000	14.3600	13.4000	14.0400	+4.077%	56	1,676	-87.536%
2026-01-05	12.0000	13.6000	12.0000	13.4900	+9.675%	26	1,683	-87.027%
2026-01-02	12.4800	12.7600	12.1700	12.3000	-8.550%	52	1,683	-85.772%
2025-12-31	13.5400	13.6000	13.3000	13.4500	-0.223%	23	1,651	-86.989%
2025-12-30	13.7000	13.7000	13.4800	13.4800	-0.517%	8	1,651	-87.018%
2025-12-29	13.0000	13.5500	13.0000	13.5500	+1.880%	22	1,653	-87.085%
2025-12-26	13.5000	13.5000	13.3000	13.3000	-4.317%	3	1,633	-86.842%
2025-12-24	13.9200	13.9200	13.9000	13.9000	+1.832%	3	1,633	-87.410%
2025-12-23	14.5000	14.5000	13.6500	13.6500	-8.389%	30	1,633	-87.179%
2025-12-22	14.8000	14.9000	14.8000	14.9000	+6.429%	5	1,627	-88.255%
2025-12-19	14.4000	14.4000	14.0000	14.0000	-3.448%	14	1,623	-87.500%
2025-12-18	14.0000	14.5000	14.0000	14.5000	-1.226%	4	1,611	-87.931%
2025-12-17	15.0000	15.2900	14.6000	14.6800	+3.380%	36	1,611	-88.079%
2025-12-16	15.5000	15.5000	14.2000	14.2000	-11.250%	47	1,608	-87.676%
2025-12-15	15.6000	16.0000	14.9300	16.0000	+4.575%	5	1,590	-89.063%
2025-12-12	15.6500	15.6500	14.8000	15.3000	+2.685%	29	1,587	-88.562%
2025-12-11	14.6000	15.2000	14.5000	14.9000	+8.521%	58	1,585	-88.255%
2025-12-10	13.8000	14.0000	13.7300	13.7300	-1.929%	11	1,558	-87.254%
2025-12-09	13.9500	14.0000	13.9500	14.0000	+3.704%	4	1,558	-87.500%
2025-12-08	14.2000	15.1000	13.3000	13.5000	-2.878%	41	1,555	-87.037%
2025-12-05	14.0000	14.6000	13.9000	13.9000	+2.963%	34	1,544	-87.410%
2025-12-04	13.8500	14.0500	13.5000	13.5000	-4.594%	57	1,536	-87.037%
2025-12-03	13.8300	14.9500	13.8000	14.1500	+17.039%	133	1,483	-87.633%
2025-12-02	12.1000	12.7200	11.7300	12.0900	-1.306%	36	1,476	-85.525%
2025-12-01	11.3100	12.2500	11.3100	12.2500	+8.216%	4	1,469	-85.714%
2025-11-28	11.1000	11.6300	11.1000	11.3200	+2.909%	8	1,472	-84.541%
2025-11-26	11.3000	11.3000	11.0000	11.0000	-1.168%	22	1,463	-84.091%
2025-11-25	11.3000	11.5000	11.1300	11.1300	+2.110%	28	1,463	-84.277%
2025-11-24	11.5000	11.5000	10.9000	10.9000	-2.679%	5	1,444	-83.945%
2025-11-21	10.5000	11.4300	10.5000	11.2000	+5.860%	21	1,440	-84.375%
2025-11-20	11.6900	11.6900	10.5800	10.5800	-8.000%	17	1,438	-83.459%
2025-11-19	11.5000	11.5000	11.0000	11.5000	-1.709%	7	1,444	-84.783%
2025-11-18	12.3000	12.3000	11.7000	11.7000	-7.143%	33	1,445	-85.043%
2025-11-17	12.5000	13.5000	12.4000	12.6000	-11.888%	25	1,418	-86.111%
2025-11-13	14.6000	15.7000	14.3000	14.3000	-1.379%	128	1,423	-87.762%
2025-11-12	13.8000	15.1000	12.5000	14.5000	+6.618%	25	1,492	-87.931%
2025-11-11	13.0000	14.5000	13.0000	13.6000	0.000%	19	0	-87.132%