Dark

FISV20270115C85
FISV Jan 15 2027 85.00 Call (FISV270115C00085000)
option OPRA

Inactive

Sep 3, 2026

0.2700-10.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2700	0.2700	0.2700	0.2700	-10.000%	2	658	0.000%
2026-09-01	0.3500	0.3500	0.2900	0.3000	-18.919%	13	657	-10.000%
2026-08-28	0.3700	0.3700	0.3700	0.3700	+5.714%	4	667	-27.027%
2026-08-27	0.3500	0.3500	0.3500	0.3500	0.000%	15	667	-22.857%
2026-08-25	0.3600	0.3600	0.3500	0.3500	-12.500%	16	667	-22.857%
2026-08-24	0.4500	0.4500	0.4000	0.4000	-27.273%	24	672	-32.500%
2026-08-21	0.5500	0.5500	0.5500	0.5500	+10.000%	10	663	-50.909%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+11.111%	4	663	-46.000%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-10.000%	4	663	-40.000%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+28.205%	1	663	-46.000%
2026-08-12	0.4000	0.4000	0.3000	0.3900	-13.333%	22	662	-30.769%
2026-08-10	0.4500	0.4500	0.4500	0.4500	-18.182%	10	663	-40.000%
2026-08-07	0.5500	0.5500	0.5200	0.5500	-45.000%	21	655	-50.909%
2026-08-05	1.0400	1.1000	0.9500	1.0000	+5.263%	214	652	-73.000%
2026-08-04	0.8500	0.9500	0.8500	0.9500	+14.458%	9	479	-71.579%
2026-08-03	0.8300	0.8300	0.8300	0.8300	+1.220%	1	488	-67.470%
2026-07-30	0.8200	0.8200	0.8200	0.8200	-25.455%	14	488	-67.073%
2026-07-29	1.0500	1.1000	1.0500	1.1000	+15.789%	20	502	-75.455%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+43.939%	3	518	-71.579%
2026-07-23	0.5900	0.6600	0.5900	0.6600	-30.526%	14	516	-59.091%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+5.556%	1	514	-71.579%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+5.882%	188	513	-70.000%
2026-07-15	0.9000	0.9000	0.8000	0.8500	+6.250%	25	562	-68.235%
2026-07-14	0.8300	0.8500	0.8000	0.8000	+73.913%	212	570	-66.250%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-54.000%	1	408	-41.304%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-13.043%	5	409	-73.000%
2026-07-07	1.2000	1.2000	1.1100	1.1500	+4.545%	36	404	-76.522%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+4.762%	1	392	-75.455%
2026-07-02	1.0800	1.0800	1.0500	1.0500	+20.690%	2	390	-74.286%
2026-07-01	0.9000	0.9000	0.8700	0.8700	+26.087%	11	390	-68.966%
2026-06-30	0.6900	0.6900	0.6900	0.6900	-18.824%	1	390	-60.870%
2026-06-29	0.8500	0.8500	0.8500	0.8500	+21.429%	1	390	-68.235%
2026-06-26	0.7400	0.7400	0.7000	0.7000	+14.754%	2	390	-61.429%
2026-06-24	0.8000	0.8000	0.6100	0.6100	-28.235%	4	389	-55.738%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-21.296%	31	336	-68.235%
2026-06-17	1.0800	1.0800	1.0800	1.0800	+4.854%	20	336	-75.000%
2026-06-16	0.9000	1.1000	0.9000	1.0300	+18.391%	19	336	-73.786%
2026-06-15	0.8700	0.8700	0.8700	0.8700	-24.348%	21	329	-68.966%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-14.815%	1	348	-76.522%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-3.571%	9	347	-80.000%
2026-06-09	1.4700	1.5000	1.4000	1.4000	0.000%	22	340	-80.714%
2026-06-08	1.4500	1.4500	1.4000	1.4000	-1.408%	6	338	-80.714%
2026-06-05	1.5500	1.5500	1.4100	1.4200	-22.826%	15	339	-80.986%
2026-06-04	1.8400	1.8400	1.8400	1.8400	+26.897%	5	342	-85.326%
2026-06-03	1.4500	1.4500	1.4500	1.4500	-27.500%	3	347	-81.379%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	1	347	-86.500%
2026-06-01	2.2900	2.3500	2.2000	2.2000	+15.789%	86	348	-87.727%
2026-05-29	1.8200	1.9000	1.8200	1.9000	+15.854%	11	310	-85.789%
2026-05-28	1.6400	1.6400	1.6400	1.6400	+5.806%	1	310	-83.537%
2026-05-27	1.5500	1.5500	1.5500	1.5500	-12.429%	5	310	-82.581%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+7.273%	1	309	-84.746%
2026-05-20	1.6000	1.6500	1.6000	1.6500	-1.786%	6	309	-83.636%
2026-05-19	1.6800	1.6800	1.6800	1.6800	+1.818%	1	309	-83.929%
2026-05-18	1.9500	1.9500	1.6500	1.6500	+6.452%	2	309	-83.636%
2026-05-15	1.4000	1.5800	1.4000	1.5500	+10.714%	193	309	-82.581%
2026-05-14	1.4000	1.4000	1.4000	1.4000	0.000%	1	444	-80.714%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-12.500%	2	445	-80.714%
2026-05-11	1.6700	1.6700	1.6000	1.6000	-27.273%	9	445	-83.125%
2026-05-07	2.0000	2.2000	1.9000	2.2000	+12.821%	3	443	-87.727%
2026-05-06	2.1500	2.1500	1.8500	1.9500	-5.797%	194	444	-86.154%
2026-05-05	2.6700	2.6700	1.9900	2.0700	-42.500%	20	262	-86.957%
2026-05-04	3.6500	3.6500	3.6000	3.6000	-3.743%	2	269	-92.500%
2026-05-01	3.6500	3.7400	3.4000	3.7400	+11.642%	3	265	-92.781%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-6.944%	20	265	-91.940%
2026-04-29	3.5000	3.6000	3.5000	3.6000	-0.552%	4	256	-92.500%
2026-04-28	3.5700	3.6200	3.5700	3.6200	+6.471%	2	256	-92.541%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+2.102%	1	256	-92.059%
2026-04-24	3.2700	3.3300	3.2700	3.3300	-2.059%	3	256	-91.892%
2026-04-23	3.6000	3.6000	3.4000	3.4000	-10.290%	2	255	-92.059%
2026-04-22	3.4000	3.9000	3.4000	3.7900	-7.561%	7	255	-92.876%
2026-04-21	4.4000	4.6000	4.1000	4.1000	-4.651%	10	258	-93.415%
2026-04-20	4.5000	4.5000	4.3000	4.3000	+2.381%	9	258	-93.721%
2026-04-17	4.0000	4.3000	4.0000	4.2000	+16.667%	15	258	-93.571%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+4.348%	3	249	-92.500%
2026-04-15	3.3300	3.4500	3.2000	3.4500	+12.378%	11	246	-92.174%
2026-04-14	3.0800	3.0800	3.0700	3.0700	+2.333%	100	239	-91.205%
2026-04-13	2.6000	3.0000	2.6000	3.0000	+22.449%	106	319	-91.000%
2026-04-10	2.4500	2.4500	2.4500	2.4500	-14.035%	3	216	-88.980%
2026-04-08	2.8000	2.8500	2.8000	2.8500	-8.065%	4	219	-90.526%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+13.971%	1	218	-91.290%
2026-03-31	2.8600	2.8700	2.5700	2.7200	-7.797%	9	218	-90.074%
2026-03-30	2.9500	2.9500	2.9500	2.9500	+9.259%	3	218	-90.847%
2026-03-27	2.3500	2.7000	2.3500	2.7000	-8.475%	5	221	-90.000%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-13.994%	1	221	-90.847%
2026-03-20	3.4300	3.4300	3.4300	3.4300	-18.333%	3	222	-92.128%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+15.702%	2	222	-93.571%
2026-03-16	3.2900	3.6300	3.2900	3.6300	+3.714%	6	220	-92.562%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-10.941%	1	222	-92.286%
2026-03-10	3.9300	3.9300	3.9300	3.9300	-22.941%	4	221	-93.130%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+13.333%	23	224	-94.706%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+12.500%	1	201	-94.000%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-14.894%	3	201	-93.250%
2026-02-25	4.7000	4.7000	4.7000	4.7000	-2.083%	2	204	-94.255%
2026-02-24	4.7500	4.8000	4.7500	4.8000	+0.629%	4	204	-94.375%
2026-02-23	4.7700	4.7700	4.7700	4.7700	-14.821%	1	202	-94.340%
2026-02-20	5.6000	5.6000	5.6000	5.6000	+2.564%	2	202	-95.179%
2026-02-19	5.4600	5.4600	5.4600	5.4600	-14.151%	10	200	-95.055%
2026-02-17	6.3600	6.3600	6.3600	6.3600	-6.471%	10	200	-95.755%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+7.937%	2	200	-96.029%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+0.478%	6	198	-95.714%
2026-02-10	6.2700	6.2700	6.2700	6.2700	+7.179%	2	203	-95.694%
2026-02-09	5.8500	5.8500	5.8500	5.8500	+12.500%	1	203	-95.385%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-5.455%	1	203	-94.808%
2026-02-04	5.6600	5.6600	5.3000	5.5000	+11.111%	8	202	-95.091%
2026-02-03	5.2100	5.2100	4.9200	4.9500	-23.846%	64	203	-94.545%
2026-01-30	6.5500	6.5500	6.5000	6.5000	-2.985%	2	202	-95.846%
2026-01-29	7.2500	7.2500	6.6500	6.7000	-9.459%	6	201	-95.970%
2026-01-28	7.4000	7.4000	7.4000	7.4000	-2.632%	1	200	-96.351%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-6.748%	1	199	-96.447%
2026-01-26	8.2400	8.2400	8.1500	8.1500	+5.844%	4	198	-96.687%
2026-01-21	7.5500	7.7000	7.5500	7.7000	+3.495%	4	195	-96.494%
2026-01-20	7.9000	7.9000	7.4400	7.4400	-11.953%	17	194	-96.371%
2026-01-16	8.4500	8.4500	8.4500	8.4500	-0.588%	1	191	-96.805%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+1.190%	2	191	-96.824%
2026-01-13	8.4000	8.4000	8.4000	8.4000	-6.667%	1	189	-96.786%
2026-01-12	8.5000	9.0000	8.5000	9.0000	-5.263%	3	188	-97.000%
2026-01-09	9.5000	9.5000	9.5000	9.5000	0.000%	2	188	-97.158%
2026-01-07	9.1500	9.5000	9.1500	9.5000	+0.956%	9	186	-97.158%
2026-01-06	9.4100	9.4100	9.4100	9.4100	+10.706%	8	188	-97.131%
2026-01-05	8.8000	8.8000	8.5000	8.5000	+7.323%	20	188	-96.824%
2026-01-02	8.4000	8.4000	7.9200	7.9200	-10.000%	2	188	-96.591%
2025-12-31	8.8000	8.8000	8.8000	8.8000	0.000%	4	187	-96.932%
2025-12-30	8.9300	8.9300	8.8000	8.8000	+3.408%	32	187	-96.932%
2025-12-29	8.6000	8.6000	8.5000	8.5100	-2.520%	4	206	-96.827%
2025-12-26	8.7300	8.7300	8.7300	8.7300	-2.567%	10	210	-96.907%
2025-12-23	9.1700	9.1700	8.9600	8.9600	-13.010%	37	220	-96.987%
2025-12-22	9.7000	10.3000	9.7000	10.3000	+8.421%	6	237	-97.379%
2025-12-19	9.5000	9.5000	9.5000	9.5000	-0.210%	1	232	-97.158%
2025-12-18	9.8800	9.8800	9.5200	9.5200	-5.085%	5	232	-97.164%
2025-12-15	10.0300	10.0300	10.0300	10.0300	-1.570%	3	234	-97.308%
2025-12-11	10.1900	10.1900	10.1900	10.1900	+9.570%	1	234	-97.350%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-1.064%	11	234	-97.097%
2025-12-09	9.4000	9.4000	9.4000	9.4000	+5.618%	2	223	-97.128%
2025-12-08	9.5000	9.5000	8.9000	8.9000	-5.319%	55	221	-96.966%
2025-12-05	9.4000	9.4000	9.4000	9.4000	+4.444%	2	220	-97.128%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+12.500%	1	218	-97.000%
2025-12-02	7.7400	8.0000	7.7400	8.0000	0.000%	2	219	-96.625%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+8.548%	1	221	-96.625%
2025-11-26	7.2400	7.3700	7.2400	7.3700	+1.097%	22	240	-96.336%
2025-11-24	7.1000	7.2900	7.1000	7.2900	+4.892%	5	240	-96.296%
2025-11-21	7.0000	7.0000	6.9500	6.9500	-0.714%	2	241	-96.115%
2025-11-20	7.7200	7.8000	7.0000	7.0000	-9.677%	15	240	-96.143%
2025-11-19	7.8600	7.9000	7.7400	7.7500	-3.125%	93	232	-96.516%
2025-11-18	8.2400	8.2400	8.0000	8.0000	-15.789%	2	294	-96.625%
2025-11-14	9.4900	9.6100	9.3800	9.5000	-13.636%	8	292	-97.158%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+13.402%	2	290	-97.545%
2025-11-12	10.2000	10.2000	9.7000	9.7000	0.000%	2	290	-97.216%
2025-11-11	9.7000	9.7000	9.7000	9.7000	0.000%	1	0	-97.216%