Dark

FISV20270115C80
FISV Jan 15 2027 80.00 Call (FISV270115C00080000)
option OPRA

EOD

Sep 10, 2026

0.3100+3.333%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3100	0.3000	0.3100	+3.333%	4	1,370	0.000%
2026-09-09	0.3500	0.3600	0.3000	0.3000	-25.000%	104	1,368	+3.333%
2026-09-08	0.4300	0.4500	0.3600	0.4000	-11.111%	9	1,272	-22.500%
2026-09-04	0.4500	0.4500	0.4500	0.4500	+50.000%	9	1,262	-31.111%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-41.176%	1	1,262	+3.333%
2026-09-02	0.4200	0.5100	0.4200	0.5100	+13.333%	2	1,263	-39.216%
2026-09-01	0.4500	0.5000	0.4500	0.4500	-13.462%	213	1,264	-31.111%
2026-08-31	0.5200	0.5200	0.5200	0.5200	-10.345%	2	1,054	-40.385%
2026-08-28	0.5800	0.5800	0.5800	0.5800	+9.434%	1	1,056	-46.552%
2026-08-27	0.5300	0.5300	0.5300	0.5300	0.000%	9	1,057	-41.509%
2026-08-26	0.5000	0.5300	0.5000	0.5300	-3.636%	30	1,058	-41.509%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-8.333%	19	1,058	-43.636%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+3.448%	2	1,040	-48.333%
2026-08-21	0.5300	0.6500	0.5300	0.5800	-3.333%	17	1,038	-46.552%
2026-08-19	0.6100	0.6100	0.6000	0.6000	-10.448%	3	1,028	-48.333%
2026-08-18	0.6000	0.6700	0.6000	0.6700	-27.957%	6	1,028	-53.731%
2026-08-14	0.8800	0.9300	0.8800	0.9300	+16.250%	7	1,029	-66.667%
2026-08-13	0.7000	0.8000	0.7000	0.8000	+40.351%	12	1,029	-61.250%
2026-08-12	0.4500	0.5700	0.4500	0.5700	-17.391%	3	1,017	-45.614%
2026-08-11	0.6500	0.6900	0.6500	0.6900	-1.429%	2	1,016	-55.072%
2026-08-10	0.6700	0.7000	0.6700	0.7000	-5.405%	10	1,016	-55.714%
2026-08-07	0.8600	0.8600	0.7200	0.7400	-22.105%	48	1,011	-58.108%
2026-08-06	0.7300	0.9500	0.7000	0.9500	-34.483%	106	1,004	-67.368%
2026-08-04	1.1800	1.4800	1.1800	1.4500	+16.000%	31	1,004	-78.621%
2026-08-03	1.2300	1.2500	1.2000	1.2500	+8.696%	103	1,035	-75.200%
2026-07-31	1.1000	1.1500	1.1000	1.1500	-3.361%	5	986	-73.043%
2026-07-30	1.2500	1.2500	1.1900	1.1900	-22.222%	5	987	-73.950%
2026-07-29	1.4000	1.5300	1.3700	1.5300	+17.692%	23	982	-79.739%
2026-07-28	1.1500	1.3000	1.1100	1.3000	+39.785%	27	986	-76.154%
2026-07-24	0.9300	0.9300	0.9300	0.9300	+9.412%	2	985	-66.667%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-19.048%	2	985	-63.529%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+3.960%	10	985	-70.476%
2026-07-20	1.0100	1.0100	1.0100	1.0100	-12.174%	1	975	-69.307%
2026-07-17	1.2500	1.2500	1.1500	1.1500	+8.491%	25	976	-73.043%
2026-07-16	1.0600	1.0600	1.0600	1.0600	-3.636%	30	981	-70.755%
2026-07-15	1.2100	1.2100	1.1000	1.1000	+10.000%	4	953	-71.818%
2026-07-14	1.0500	1.0500	1.0000	1.0000	-21.875%	15	953	-69.000%
2026-07-13	1.3500	1.3500	1.2500	1.2800	+11.304%	216	953	-75.781%
2026-07-10	1.3200	1.3200	1.1500	1.1500	-4.167%	11	825	-73.043%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-20.000%	1	826	-74.167%
2026-07-07	1.6600	1.6600	1.5000	1.5000	+2.740%	17	826	-79.333%
2026-07-02	1.2500	1.4800	1.2500	1.4600	+15.873%	37	785	-78.767%
2026-07-01	1.1500	1.2600	1.1500	1.2600	+17.757%	2	785	-75.397%
2026-06-29	1.0700	1.0700	1.0700	1.0700	+18.889%	1	784	-71.028%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-1.099%	8	784	-65.556%
2026-06-23	0.9000	0.9400	0.9000	0.9100	-4.211%	6	791	-65.934%
2026-06-22	1.1500	1.1500	0.9500	0.9500	-12.037%	8	790	-67.368%
2026-06-18	1.0000	1.1000	1.0000	1.0800	-20.000%	15	789	-71.296%
2026-06-17	1.6000	1.6000	1.3500	1.3500	+7.143%	31	789	-77.037%
2026-06-16	1.1900	1.3000	1.0000	1.2600	+9.565%	13	789	-75.397%
2026-06-15	1.3000	1.3000	1.1000	1.1500	-25.806%	85	784	-73.043%
2026-06-11	1.6000	1.6000	1.5500	1.5500	-13.889%	7	769	-80.000%
2026-06-10	1.8000	1.8500	1.8000	1.8000	+2.857%	16	768	-82.778%
2026-06-09	1.7900	1.9000	1.7500	1.7500	+2.941%	4	765	-82.286%
2026-06-08	1.8000	1.8000	1.7000	1.7000	-12.821%	7	766	-81.765%
2026-06-05	2.0500	2.0500	1.9200	1.9500	-23.529%	5	766	-84.103%
2026-06-04	2.5500	2.5500	2.5500	2.5500	+41.667%	1	766	-87.843%
2026-06-03	1.9500	2.0000	1.8000	1.8000	-23.404%	40	766	-82.778%
2026-06-02	3.0000	3.1000	2.3500	2.3500	-24.194%	4	778	-86.809%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+26.531%	1	777	-90.000%
2026-05-29	2.4500	2.4500	2.4500	2.4500	+9.865%	4	777	-87.347%
2026-05-28	2.2300	2.2300	2.2300	2.2300	+2.765%	4	774	-86.099%
2026-05-26	2.3500	2.3500	2.1000	2.1700	-7.265%	5	774	-85.714%
2026-05-22	2.3000	2.3400	2.3000	2.3400	+11.429%	18	774	-86.752%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-11.392%	2	775	-85.238%
2026-05-20	2.1500	2.3700	2.1500	2.3700	+8.716%	8	775	-86.920%
2026-05-19	2.5500	2.6000	2.1800	2.1800	-13.492%	32	769	-85.780%
2026-05-18	2.5500	2.5500	2.5000	2.5200	+15.068%	11	769	-87.698%
2026-05-15	1.9300	2.1900	1.9300	2.1900	+10.050%	3	769	-85.845%
2026-05-14	1.7100	1.9900	1.7100	1.9900	+1.531%	2	769	-84.422%
2026-05-13	1.9600	1.9600	1.9600	1.9600	-4.390%	1	768	-84.184%
2026-05-12	2.0500	2.0500	2.0500	2.0500	0.000%	1	768	-84.878%
2026-05-11	2.1500	2.1500	1.9700	2.0500	-19.291%	25	768	-84.878%
2026-05-08	2.2000	2.5400	2.2000	2.5400	-2.308%	22	765	-87.795%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+8.787%	1	765	-88.077%
2026-05-06	2.5500	2.8000	2.3000	2.3900	-6.275%	19	765	-87.029%
2026-05-05	2.9000	3.0000	2.5000	2.5500	-44.565%	57	758	-87.843%
2026-05-04	4.8000	4.8000	4.6000	4.6000	0.000%	16	766	-93.261%
2026-05-01	5.0000	5.0000	4.6000	4.6000	+1.545%	8	766	-93.261%
2026-04-30	4.4000	4.5300	4.4000	4.5300	-1.092%	20	766	-93.157%
2026-04-28	4.3900	4.5800	4.3700	4.5800	+4.091%	10	776	-93.231%
2026-04-27	4.5000	4.5000	4.4000	4.4000	+7.317%	3	782	-92.955%
2026-04-24	4.0000	4.1000	4.0000	4.1000	-6.818%	8	781	-92.439%
2026-04-23	4.5000	4.5000	4.4000	4.4000	-10.751%	41	776	-92.955%
2026-04-22	5.0500	5.3000	4.8800	4.9300	-5.192%	18	789	-93.712%
2026-04-21	5.6000	5.6000	5.1000	5.2000	-3.704%	27	786	-94.038%
2026-04-20	5.3400	5.4000	5.3400	5.4000	+2.273%	2	786	-94.259%
2026-04-17	5.4000	5.4000	5.2800	5.2800	+9.771%	4	784	-94.129%
2026-04-16	4.9000	4.9000	4.8100	4.8100	+2.340%	7	785	-93.555%
2026-04-15	4.4000	4.7000	4.4000	4.7000	+18.987%	19	787	-93.404%
2026-04-14	4.0000	4.1000	3.9500	3.9500	+0.254%	8	776	-92.152%
2026-04-13	3.1900	3.9400	3.1900	3.9400	+24.684%	25	774	-92.132%
2026-04-10	3.2000	3.2000	3.1600	3.1600	-9.714%	6	773	-90.190%
2026-04-08	3.9000	3.9000	3.5000	3.5000	-7.652%	22	769	-91.143%
2026-04-06	3.8000	3.9000	3.7900	3.7900	+1.882%	7	770	-91.821%
2026-04-02	3.7200	3.7200	3.7200	3.7200	0.000%	3	777	-91.667%
2026-04-01	3.4000	3.7200	3.4000	3.7200	+3.333%	2	777	-91.667%
2026-03-31	3.6000	3.6000	3.6000	3.6000	+3.448%	1	778	-91.389%
2026-03-30	3.4800	3.4800	3.4800	3.4800	+8.750%	1	779	-91.092%
2026-03-27	3.5000	3.5000	3.1500	3.2000	-12.329%	5	780	-90.313%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-10.976%	1	783	-91.507%
2026-03-24	4.1900	4.1900	4.1000	4.1000	-6.818%	6	783	-92.439%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+10.000%	1	778	-92.955%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-2.439%	2	778	-92.250%
2026-03-18	4.5000	4.5000	4.1000	4.1000	-16.327%	13	778	-92.439%
2026-03-17	4.8000	5.0000	4.8000	4.9000	+6.291%	59	779	-93.673%
2026-03-16	4.5000	4.6100	4.4500	4.6100	+7.209%	34	725	-93.275%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+4.878%	1	721	-92.791%
2026-03-12	4.0000	4.1000	4.0000	4.1000	-16.327%	3	720	-92.439%
2026-03-11	4.9100	4.9100	4.9000	4.9000	-3.922%	7	718	-93.673%
2026-03-10	5.4000	5.4000	5.1000	5.1000	+2.000%	6	723	-93.922%
2026-03-09	5.5000	6.0000	5.0000	5.0000	-21.875%	9	727	-93.800%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-8.571%	33	759	-95.156%
2026-03-05	6.8000	7.0000	6.7000	7.0000	+11.111%	5	726	-95.571%
2026-03-04	6.3000	6.3000	6.3000	6.3000	+3.618%	1	727	-95.079%
2026-02-27	6.2000	6.7000	6.0800	6.0800	+12.593%	5	727	-94.901%
2026-02-25	7.3000	7.3000	5.4000	5.4000	-7.216%	161	615	-94.259%
2026-02-24	5.4000	5.8200	5.4000	5.8200	+5.818%	53	615	-94.674%
2026-02-23	6.5000	6.5000	5.5000	5.5000	-15.515%	10	615	-94.364%
2026-02-20	6.5100	6.5100	6.5100	6.5100	-1.364%	1	612	-95.238%
2026-02-19	6.7000	6.7000	6.6000	6.6000	-8.333%	6	613	-95.303%
2026-02-18	7.7000	7.7000	7.2000	7.2000	+2.857%	6	617	-95.694%
2026-02-17	7.5800	7.5800	7.0000	7.0000	+18.644%	3	618	-95.571%
2026-02-13	6.1000	6.1700	5.9000	5.9000	-9.231%	11	607	-94.746%
2026-02-12	7.0000	7.0000	6.5000	6.5000	-12.985%	4	607	-95.231%
2026-02-11	7.3000	7.5000	7.3000	7.4700	-0.928%	16	606	-95.850%
2026-02-10	6.8600	7.6000	6.8600	7.5400	+8.178%	21	610	-95.889%
2026-02-09	6.9100	7.1200	6.7500	6.9700	+3.720%	80	623	-95.552%
2026-02-06	6.6000	6.7200	6.6000	6.7200	+12.000%	3	621	-95.387%
2026-02-05	6.2400	6.2400	6.0000	6.0000	-6.250%	42	623	-94.833%
2026-02-04	6.6000	6.6000	6.4000	6.4000	+10.535%	21	613	-95.156%
2026-02-03	7.0000	7.2000	5.7900	5.7900	-23.916%	36	632	-94.646%
2026-02-02	7.6000	7.7300	7.6000	7.6100	-4.875%	8	606	-95.926%
2026-01-30	7.8000	8.0000	7.5000	8.0000	+3.761%	26	610	-96.125%
2026-01-29	8.0000	8.3500	7.7100	7.7100	-8.214%	10	617	-95.979%
2026-01-28	8.8200	8.8200	8.4000	8.4000	-4.545%	10	613	-96.310%
2026-01-27	8.8000	8.9000	8.8000	8.8000	-6.383%	4	610	-96.477%
2026-01-26	9.7000	9.7000	9.4000	9.4000	-4.082%	13	609	-96.702%
2026-01-23	9.8000	9.8000	9.8000	9.8000	+0.513%	1	617	-96.837%
2026-01-22	10.3000	10.3000	9.7500	9.7500	+11.429%	14	616	-96.821%
2026-01-20	9.3000	9.3000	8.7500	8.7500	-10.256%	7	602	-96.457%
2026-01-15	10.6000	10.6000	9.6000	9.7500	-6.250%	13	601	-96.821%
2026-01-14	9.9000	10.4000	9.7000	10.4000	+7.216%	33	605	-97.019%
2026-01-13	10.6000	10.6000	9.7000	9.7000	-3.000%	9	578	-96.804%
2026-01-12	9.9000	10.0400	9.9000	10.0000	-9.091%	17	576	-96.900%
2026-01-09	11.0000	11.0000	10.6500	11.0000	-1.873%	10	574	-97.182%
2026-01-08	11.1800	11.6000	11.1800	11.2100	+1.909%	41	573	-97.235%
2026-01-07	10.5000	11.0000	10.5000	11.0000	+12.245%	17	552	-97.182%
2026-01-06	10.1200	10.8300	9.8000	9.8000	-2.293%	7	555	-96.837%
2026-01-05	9.1000	10.1000	8.4100	10.0300	+8.432%	23	550	-96.909%
2026-01-02	9.5000	9.5000	9.2500	9.2500	-9.314%	5	550	-96.649%
2025-12-31	10.1000	10.3500	10.0900	10.2000	+0.493%	15	544	-96.961%
2025-12-30	10.3000	10.3000	10.1500	10.1500	+0.995%	17	544	-96.946%
2025-12-29	10.0900	10.0900	10.0500	10.0500	+2.551%	4	543	-96.915%
2025-12-26	10.2400	10.2400	9.8000	9.8000	-4.110%	12	543	-96.837%
2025-12-24	10.2200	10.2200	10.2200	10.2200	-8.341%	1	534	-96.967%
2025-12-22	11.0000	11.5100	11.0000	11.1500	+5.189%	14	534	-97.220%
2025-12-19	10.6000	10.6000	10.6000	10.6000	-2.033%	1	522	-97.075%
2025-12-18	10.9100	10.9100	10.8200	10.8200	-5.088%	11	522	-97.135%
2025-12-17	11.4800	11.4800	11.4000	11.4000	+4.396%	2	532	-97.281%
2025-12-16	11.1000	11.1000	10.7500	10.9200	-5.043%	17	530	-97.161%
2025-12-15	12.8000	12.8000	11.5000	11.5000	+0.877%	6	518	-97.304%
2025-12-12	11.7000	11.7000	11.4000	11.4000	-0.697%	12	512	-97.281%
2025-12-11	11.4000	11.4800	11.1000	11.4800	+11.025%	7	512	-97.300%
2025-12-09	10.3400	10.3400	10.3400	10.3400	-1.524%	1	509	-97.002%
2025-12-08	10.9000	11.0300	10.5000	10.5000	-4.545%	7	509	-97.048%
2025-12-05	11.1600	11.1600	10.9400	11.0000	+5.769%	5	505	-97.182%
2025-12-04	10.7400	10.7400	10.1500	10.4000	-2.804%	25	502	-97.019%
2025-12-03	10.1000	10.9000	10.1000	10.7000	+15.054%	9	508	-97.103%
2025-12-02	9.0700	9.3000	9.0700	9.3000	0.000%	3	510	-96.667%
2025-12-01	9.0000	9.3000	9.0000	9.3000	+7.020%	3	507	-96.667%
2025-11-28	8.6900	8.6900	8.6900	8.6900	+2.235%	2	504	-96.433%
2025-11-26	8.5700	8.5700	8.5000	8.5000	-1.620%	3	501	-96.353%
2025-11-25	8.6000	8.6400	8.6000	8.6400	-0.116%	4	501	-96.412%
2025-11-24	8.6500	8.6500	8.6500	8.6500	+4.722%	3	498	-96.416%
2025-11-21	8.2000	8.2600	8.2000	8.2600	+0.732%	6	495	-96.247%
2025-11-20	8.8000	8.8000	8.2000	8.2000	-7.865%	14	499	-96.220%
2025-11-19	8.7500	9.0800	8.7500	8.9000	-3.888%	4	491	-96.517%
2025-11-18	9.2600	9.2600	9.2600	9.2600	-4.830%	1	490	-96.652%
2025-11-17	10.6000	10.6000	9.7300	9.7300	-5.350%	5	491	-96.814%
2025-11-14	10.6200	10.6200	10.2800	10.2800	-17.760%	2	492	-96.984%
2025-11-13	12.5000	12.5000	12.5000	12.5000	+6.838%	1	494	-97.520%
2025-11-12	12.2000	12.2000	11.7000	11.7000	+6.364%	2	493	-97.350%
2025-11-11	8.0000	11.0000	8.0000	11.0000	0.000%	23	0	-97.182%