Dark

FISV20270115C75
FISV Jan 15 2027 75.00 Call (FISV270115C00075000)
option OPRA

EOD

Sep 10, 2026

0.5000-10.714%(-0.0600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4800	0.5000	0.4700	0.5000	-10.714%	13	2,329	0.000%
2026-09-09	0.5600	0.5600	0.5600	0.5600	-6.667%	1	2,342	-10.714%
2026-09-08	0.6500	0.6500	0.6000	0.6000	-25.000%	7	2,342	-16.667%
2026-09-04	0.6500	0.8400	0.6500	0.8000	+6.667%	32	2,325	-37.500%
2026-09-03	0.7500	0.7500	0.6500	0.7500	0.000%	9	2,325	-33.333%
2026-09-02	0.6500	0.7500	0.6500	0.7500	+7.143%	6	2,316	-33.333%
2026-09-01	0.7000	0.7500	0.7000	0.7000	-19.540%	32	2,317	-28.571%
2026-08-31	0.8700	0.8700	0.8700	0.8700	+8.750%	10	2,307	-42.529%
2026-08-27	0.8500	0.8500	0.7800	0.8000	0.000%	7	2,307	-37.500%
2026-08-26	0.8000	0.8000	0.8000	0.8000	-11.111%	6	2,310	-37.500%
2026-08-24	0.9500	0.9500	0.9000	0.9000	0.000%	6	2,309	-44.444%
2026-08-21	0.8600	0.9500	0.8500	0.9000	+12.500%	37	2,309	-44.444%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,293	-37.500%
2026-08-19	0.9500	0.9500	0.9000	0.9000	-5.263%	23	2,292	-44.444%
2026-08-18	1.0000	1.0500	0.9200	0.9500	-24.000%	51	2,270	-47.368%
2026-08-14	1.4000	1.4000	1.2500	1.2500	-7.407%	29	2,257	-60.000%
2026-08-13	1.0500	1.5000	0.9900	1.3500	+50.000%	216	2,254	-62.963%
2026-08-12	0.8500	0.9000	0.7800	0.9000	-14.286%	9	2,414	-44.444%
2026-08-11	0.9000	1.0500	0.9000	1.0500	+1.942%	23	2,411	-52.381%
2026-08-10	1.0000	1.0500	1.0000	1.0300	-1.905%	106	2,415	-51.456%
2026-08-07	1.3900	1.3900	1.0500	1.0500	-27.586%	54	2,314	-52.381%
2026-08-06	1.0100	1.4500	0.9500	1.4500	-20.765%	107	2,292	-65.517%
2026-08-05	2.1500	2.1500	1.6500	1.8300	-1.081%	113	2,293	-72.678%
2026-08-04	1.7500	1.8500	1.7500	1.8500	+15.625%	6	2,183	-72.973%
2026-08-03	1.6000	1.6000	1.6000	1.6000	+2.564%	1	2,179	-68.750%
2026-07-31	1.5000	1.5600	1.5000	1.5600	-3.704%	9	2,180	-67.949%
2026-07-30	1.7500	1.7500	1.6000	1.6200	-20.588%	67	2,180	-69.136%
2026-07-29	2.0000	2.0400	2.0000	2.0400	+12.707%	47	2,202	-75.490%
2026-07-28	1.5500	1.8500	1.5500	1.8100	+21.477%	80	2,248	-72.376%
2026-07-27	1.4500	1.4900	1.4400	1.4900	+10.370%	52	2,195	-66.443%
2026-07-24	1.4000	1.4000	1.3500	1.3500	+8.000%	5	2,145	-62.963%
2026-07-23	1.2500	1.2500	1.2500	1.2500	0.000%	40	2,142	-60.000%
2026-07-22	1.2200	1.2500	1.2200	1.2500	-10.714%	8	2,142	-60.000%
2026-07-21	1.4500	1.4500	1.4000	1.4000	-6.667%	5	2,144	-64.286%
2026-07-20	1.3500	1.5000	1.3500	1.5000	+7.143%	13	2,140	-66.667%
2026-07-17	1.6900	1.6900	1.4000	1.4000	-9.677%	2	2,153	-64.286%
2026-07-16	1.4500	1.5600	1.4500	1.5500	0.000%	7	2,153	-67.742%
2026-07-15	1.7000	1.7000	1.5500	1.5500	+10.714%	2	2,152	-67.742%
2026-07-14	1.5900	1.5900	1.4000	1.4000	-13.580%	16	2,152	-64.286%
2026-07-13	1.8000	1.8000	1.6200	1.6200	+1.250%	11	2,136	-69.136%
2026-07-10	1.6000	1.6000	1.6000	1.6000	+28.000%	2	2,127	-68.750%
2026-07-09	1.5000	1.5000	1.2500	1.2500	-26.901%	6	2,127	-60.000%
2026-07-08	1.6500	1.7100	1.6500	1.7100	-14.500%	2	2,122	-70.760%
2026-07-07	2.2000	2.5000	2.0000	2.0000	+14.943%	19	2,124	-75.000%
2026-07-06	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,130	-71.264%
2026-07-02	1.7500	2.0000	1.7400	1.8000	+12.500%	38	2,127	-72.222%
2026-07-01	1.4500	1.7400	1.4500	1.6000	+28.000%	47	2,127	-68.750%
2026-06-30	1.2500	1.2500	1.1500	1.2500	-3.846%	18	2,138	-60.000%
2026-06-29	1.6000	1.6000	1.3000	1.3000	-0.763%	45	2,126	-61.538%
2026-06-26	1.2500	1.3100	1.2000	1.3100	+11.017%	18	2,133	-61.832%
2026-06-25	1.2500	1.2500	1.1800	1.1800	-11.940%	11	2,142	-57.627%
2026-06-24	1.3300	1.3400	1.3300	1.3400	+11.667%	4	2,142	-62.687%
2026-06-23	0.9500	1.3000	0.9500	1.2000	-4.000%	1,220	2,142	-58.333%
2026-06-22	1.5000	1.5000	1.2500	1.2500	-13.793%	1,217	2,635	-60.000%
2026-06-18	1.4500	1.5000	1.2800	1.4500	-14.706%	27	1,598	-65.517%
2026-06-17	1.9000	2.2000	1.7000	1.7000	-5.556%	102	1,598	-70.588%
2026-06-16	1.5500	1.8000	1.5000	1.8000	+24.138%	42	1,598	-72.222%
2026-06-15	1.5000	1.7000	1.4500	1.4500	-35.556%	63	1,608	-65.517%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+9.756%	1	1,590	-77.778%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-12.766%	2	1,590	-75.610%
2026-06-10	2.4000	2.5000	2.3500	2.3500	-6.375%	29	1,590	-78.723%
2026-06-09	2.5900	2.6000	2.3000	2.5100	+9.130%	15	1,571	-80.080%
2026-06-08	2.4000	2.4500	2.3000	2.3000	-16.364%	9	1,571	-78.261%
2026-06-05	2.7000	2.7500	2.5600	2.7500	-16.667%	20	1,571	-81.818%
2026-06-04	3.4000	3.4000	3.3000	3.3000	+15.789%	6	1,584	-84.848%
2026-06-03	2.9000	2.9000	2.4600	2.8500	-16.176%	41	1,583	-82.456%
2026-06-02	3.7000	3.7000	3.4000	3.4000	0.000%	6	1,560	-85.294%
2026-06-01	3.2000	3.4000	3.2000	3.4000	+3.030%	11	1,558	-85.294%
2026-05-29	2.9000	3.3000	2.9000	3.3000	+11.111%	35	1,551	-84.848%
2026-05-28	2.9000	3.1000	2.9000	2.9700	+4.211%	4	1,551	-83.165%
2026-05-27	2.8500	2.8500	2.8500	2.8500	-1.042%	4	1,551	-82.456%
2026-05-26	2.8500	2.9500	2.8500	2.8800	-10.000%	26	1,551	-82.639%
2026-05-22	3.0400	3.2000	3.0400	3.2000	+12.281%	3	1,538	-84.375%
2026-05-21	3.0000	3.0000	2.8000	2.8500	-8.065%	27	1,520	-82.456%
2026-05-20	3.0000	3.1000	3.0000	3.1000	+3.333%	17	1,520	-83.871%
2026-05-19	3.4000	3.4000	2.9000	3.0000	-9.639%	80	1,545	-83.333%
2026-05-18	3.0000	3.4000	3.0000	3.3200	+12.542%	17	1,545	-84.940%
2026-05-15	2.5400	2.9500	2.5400	2.9500	+18.000%	12	1,545	-83.051%
2026-05-14	2.5500	2.5500	2.4100	2.5000	+6.838%	18	1,535	-80.000%
2026-05-13	2.5600	2.5600	2.2500	2.3400	-16.429%	19	1,508	-78.632%
2026-05-12	2.6500	2.8000	2.6500	2.8000	+3.704%	13	1,508	-82.143%
2026-05-11	2.6000	2.7500	2.6000	2.7000	-12.621%	26	1,508	-81.481%
2026-05-08	3.4500	3.4500	2.9700	3.0900	-10.435%	38	1,485	-83.819%
2026-05-07	3.5000	3.5000	3.4500	3.4500	+7.813%	37	1,482	-85.507%
2026-05-06	3.2000	3.2000	3.0900	3.2000	-3.030%	7	1,446	-84.375%
2026-05-05	3.9300	4.1000	3.2000	3.3000	-45.902%	142	1,447	-84.848%
2026-05-04	6.4000	6.4000	5.9000	6.1000	+3.390%	8	1,437	-91.803%
2026-05-01	6.0000	6.0500	5.9000	5.9000	+4.240%	4	1,428	-91.525%
2026-04-30	5.4500	5.7800	5.4000	5.6600	-2.414%	8	1,428	-91.166%
2026-04-28	5.7000	5.9000	5.5800	5.8000	+3.571%	17	1,426	-91.379%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+5.660%	761	1,432	-91.071%
2026-04-24	5.3000	5.4000	5.0000	5.3000	-5.357%	27	1,051	-90.566%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-13.846%	3	1,048	-91.071%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-8.451%	5	1,045	-92.308%
2026-04-21	7.0500	7.1000	7.0500	7.1000	+3.348%	16	1,040	-92.958%
2026-04-20	7.0000	7.0000	6.8700	6.8700	+1.929%	19	1,052	-92.722%
2026-04-17	6.3100	6.7400	6.3100	6.7400	+8.710%	4	1,041	-92.582%
2026-04-16	5.8000	6.3000	5.8000	6.2000	+6.529%	19	1,042	-91.935%
2026-04-15	5.4500	6.0000	5.4500	5.8200	+11.923%	16	1,025	-91.409%
2026-04-14	4.8500	5.2000	4.8500	5.2000	+6.122%	45	1,027	-90.385%
2026-04-13	4.5000	4.9000	4.5000	4.9000	+20.988%	39	997	-89.796%
2026-04-10	4.0500	4.0500	4.0500	4.0500	-4.481%	10	1,034	-87.654%
2026-04-09	4.0000	4.2400	4.0000	4.2400	-9.787%	7	1,034	-88.208%
2026-04-08	4.5000	4.8100	4.4000	4.7000	+7.306%	22	1,028	-89.362%
2026-04-01	4.4500	4.4500	4.3800	4.3800	-2.013%	3	1,045	-88.584%
2026-03-31	4.3400	4.4700	4.3400	4.4700	+3.233%	3	1,044	-88.814%
2026-03-30	3.8000	4.4000	3.8000	4.3300	+8.250%	14	1,043	-88.453%
2026-03-27	4.1100	4.1400	4.0000	4.0000	-20.000%	8	1,055	-87.500%
2026-03-25	4.6000	5.0000	4.6000	5.0000	0.000%	4	1,057	-90.000%
2026-03-24	5.0000	5.0000	4.9200	5.0000	-9.091%	4	1,057	-90.000%
2026-03-23	5.4000	5.8000	5.4000	5.5000	-1.786%	26	1,057	-90.909%
2026-03-20	5.0000	5.6000	5.0000	5.6000	+12.000%	15	1,055	-91.071%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-2.153%	10	1,057	-90.000%
2026-03-18	5.3600	5.4000	5.1100	5.1100	-9.236%	6	1,047	-90.215%
2026-03-17	6.0000	6.0000	5.6300	5.6300	+0.536%	3	1,047	-91.119%
2026-03-16	5.5000	5.8500	5.2500	5.6000	+5.461%	58	1,046	-91.071%
2026-03-13	5.0000	5.4000	4.5000	5.3100	+2.115%	8	1,008	-90.584%
2026-03-12	6.0000	6.0500	5.2000	5.2000	-13.189%	54	1,003	-90.385%
2026-03-11	6.0000	6.0000	5.7500	5.9900	-7.846%	8	975	-91.653%
2026-03-10	6.2000	6.7300	6.1000	6.5000	-7.143%	62	971	-92.308%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-1.408%	1	961	-92.857%
2026-03-06	7.1000	7.1000	7.1000	7.1000	-11.250%	3	960	-92.958%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+8.108%	3	957	-93.750%
2026-03-02	7.5000	7.5000	7.4000	7.4000	-0.671%	4	958	-93.243%
2026-02-27	7.5000	7.8000	7.2000	7.4500	-6.875%	12	955	-93.289%
2026-02-25	7.8900	8.0000	7.8900	8.0000	+21.212%	4	948	-93.750%
2026-02-24	6.5000	6.7000	6.5000	6.6000	-1.049%	7	948	-92.424%
2026-02-23	6.8000	6.8000	6.6700	6.6700	-14.487%	15	943	-92.504%
2026-02-20	7.8000	7.8000	7.8000	7.8000	+1.299%	14	932	-93.590%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-12.500%	1	918	-93.506%
2026-02-18	8.7300	8.8000	8.7300	8.8000	-2.222%	2	918	-94.318%
2026-02-17	9.0000	9.0000	8.3300	9.0000	+25.000%	16	917	-94.444%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-0.963%	52	854	-93.056%
2026-02-12	7.5000	7.5000	7.2700	7.2700	-17.853%	5	854	-93.122%
2026-02-11	9.1000	9.1000	8.8500	8.8500	+1.724%	4	854	-94.350%
2026-02-10	8.0000	8.7000	8.0000	8.7000	-5.435%	35	854	-94.253%
2026-02-09	7.9300	9.2000	7.8000	9.2000	+18.557%	24	857	-94.565%
2026-02-06	7.6400	7.7600	7.6400	7.7600	+5.007%	7	846	-93.557%
2026-02-05	7.6000	7.6000	7.1500	7.3900	-0.938%	9	844	-93.234%
2026-02-04	7.7400	7.8000	7.4600	7.4600	+8.116%	69	849	-93.298%
2026-02-03	8.0000	8.0000	6.9000	6.9000	-23.503%	51	852	-92.754%
2026-02-02	9.0200	9.0200	9.0200	9.0200	+0.557%	2	870	-94.457%
2026-01-30	8.9600	8.9700	8.9400	8.9700	-1.967%	8	870	-94.426%
2026-01-29	10.4000	10.4000	9.1500	9.1500	-8.500%	53	874	-94.536%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-3.846%	5	922	-95.000%
2026-01-27	10.4000	10.4000	10.4000	10.4000	-4.675%	1	922	-95.192%
2026-01-26	10.9100	10.9100	10.9100	10.9100	-1.977%	1	921	-95.417%
2026-01-23	11.5000	11.5000	11.1000	11.1300	+8.058%	11	921	-95.508%
2026-01-22	10.3000	10.3000	10.3000	10.3000	+0.980%	1	913	-95.146%
2026-01-21	10.2000	10.2000	10.2000	10.2000	-0.971%	2	914	-95.098%
2026-01-20	11.3000	11.3000	10.3000	10.3000	-7.207%	13	916	-95.146%
2026-01-16	11.0500	11.1000	11.0500	11.1000	-2.632%	3	907	-95.495%
2026-01-15	11.7400	11.7400	11.4000	11.4000	0.000%	9	907	-95.614%
2026-01-14	11.2000	11.4000	11.0000	11.4000	+5.556%	18	904	-95.614%
2026-01-13	11.2700	11.2700	10.8000	10.8000	-8.475%	6	888	-95.370%
2026-01-12	11.9000	11.9000	11.7000	11.8000	-6.940%	4	882	-95.763%
2026-01-09	13.0000	13.0000	12.4500	12.6800	-1.705%	24	880	-96.057%
2026-01-08	12.8700	13.2400	12.8700	12.9000	+0.781%	10	860	-96.124%
2026-01-07	12.5500	12.8000	11.9500	12.8000	+6.136%	59	851	-96.094%
2026-01-06	11.7000	12.3500	11.7000	12.0600	+16.747%	12	819	-95.854%
2026-01-05	10.3300	10.3300	10.3300	10.3300	-2.547%	40	790	-95.160%
2026-01-02	10.5000	11.0500	10.5000	10.6000	-8.146%	30	790	-95.283%
2025-12-31	11.6600	11.7400	11.5000	11.5400	+15.400%	17	791	-95.667%
2025-12-30	11.6000	11.7000	10.0000	10.0000	-12.968%	6	791	-95.000%
2025-12-29	11.4900	11.4900	11.4900	11.4900	-0.087%	1	792	-95.648%
2025-12-26	11.7500	11.9000	11.5000	11.5000	-4.167%	46	791	-95.652%
2025-12-23	12.7000	12.7000	12.0000	12.0000	-6.250%	9	747	-95.833%
2025-12-22	12.8500	12.8500	12.8000	12.8000	+3.226%	6	746	-96.094%
2025-12-18	12.6000	12.6000	12.4000	12.4000	-6.486%	14	740	-95.968%
2025-12-17	13.2600	13.2600	13.2600	13.2600	+4.409%	2	736	-96.229%
2025-12-16	13.2900	13.2900	12.4800	12.7000	-3.715%	8	737	-96.063%
2025-12-15	11.9000	13.3400	11.9000	13.1900	+0.687%	5	737	-96.209%
2025-12-12	13.6300	13.6300	13.1000	13.1000	0.000%	8	733	-96.183%
2025-12-11	13.0000	13.1000	13.0000	13.1000	+7.377%	12	730	-96.183%
2025-12-10	12.0400	12.2000	11.9500	12.2000	+1.667%	25	725	-95.902%
2025-12-09	12.0000	12.0000	12.0000	12.0000	+2.740%	7	725	-95.833%
2025-12-08	12.3000	12.4500	11.6000	11.6800	-4.026%	34	732	-95.719%
2025-12-05	12.5500	12.5500	12.1700	12.1700	+2.269%	14	717	-95.892%
2025-12-04	12.0000	12.0000	11.9000	11.9000	-3.252%	6	711	-95.798%
2025-12-03	12.5000	12.5000	11.7000	12.3000	+17.143%	5	705	-95.935%
2025-12-02	10.5300	10.5300	10.5000	10.5000	-1.501%	2	705	-95.238%
2025-12-01	9.7500	10.6600	9.7500	10.6600	+8.004%	28	704	-95.310%
2025-11-28	10.0000	10.0000	9.8700	9.8700	+0.714%	3	681	-94.934%
2025-11-26	9.7800	9.8000	9.2200	9.8000	+1.031%	37	664	-94.898%
2025-11-25	9.9000	9.9000	9.6500	9.7000	-0.206%	25	664	-94.845%
2025-11-24	9.6000	9.7200	9.6000	9.7200	+3.625%	11	652	-94.856%
2025-11-21	9.3800	10.0000	9.3800	9.3800	+1.957%	16	641	-94.670%
2025-11-20	9.8500	9.8500	9.2000	9.2000	-7.071%	83	643	-94.565%
2025-11-19	10.2000	10.2000	9.7000	9.9000	-13.158%	16	584	-94.949%
2025-11-18	11.4000	11.4000	11.4000	11.4000	-0.870%	1	584	-95.614%
2025-11-17	11.9000	12.0000	11.5000	11.5000	-3.361%	13	585	-95.652%
2025-11-14	12.2400	12.2400	11.5000	11.9000	-7.823%	50	590	-95.798%
2025-11-13	12.9500	13.5000	12.9100	12.9100	-4.370%	3	633	-96.127%
2025-11-12	12.5000	13.5000	12.5000	13.5000	+9.312%	30	631	-96.296%
2025-11-11	12.6000	12.7500	12.3500	12.3500	0.000%	11	0	-95.951%