Dark

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

EOD

Jul 23, 2026

0.6600-30.526%(-0.2900)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5900	0.6600	0.5900	0.6600	-30.526%	14	516	0.000%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+5.556%	1	514	-30.526%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+5.882%	188	513	-26.667%
2026-07-15	0.9000	0.9000	0.8000	0.8500	+6.250%	25	562	-22.353%
2026-07-14	0.8300	0.8500	0.8000	0.8000	+73.913%	212	570	-17.500%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-54.000%	1	408	+43.478%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-13.043%	5	409	-34.000%
2026-07-07	1.2000	1.2000	1.1100	1.1500	+4.545%	36	404	-42.609%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+4.762%	1	392	-40.000%
2026-07-02	1.0800	1.0800	1.0500	1.0500	+20.690%	2	390	-37.143%
2026-07-01	0.9000	0.9000	0.8700	0.8700	+26.087%	11	390	-24.138%
2026-06-30	0.6900	0.6900	0.6900	0.6900	-18.824%	1	390	-4.348%
2026-06-29	0.8500	0.8500	0.8500	0.8500	+21.429%	1	390	-22.353%
2026-06-26	0.7400	0.7400	0.7000	0.7000	+14.754%	2	390	-5.714%
2026-06-24	0.8000	0.8000	0.6100	0.6100	-28.235%	4	389	+8.197%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-21.296%	31	336	-22.353%
2026-06-17	1.0800	1.0800	1.0800	1.0800	+4.854%	20	336	-38.889%
2026-06-16	0.9000	1.1000	0.9000	1.0300	+18.391%	19	336	-35.922%
2026-06-15	0.8700	0.8700	0.8700	0.8700	-24.348%	21	329	-24.138%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-14.815%	1	348	-42.609%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-3.571%	9	347	-51.111%
2026-06-09	1.4700	1.5000	1.4000	1.4000	0.000%	22	340	-52.857%
2026-06-08	1.4500	1.4500	1.4000	1.4000	-1.408%	6	338	-52.857%
2026-06-05	1.5500	1.5500	1.4100	1.4200	-22.826%	15	339	-53.521%
2026-06-04	1.8400	1.8400	1.8400	1.8400	+26.897%	5	342	-64.130%
2026-06-03	1.4500	1.4500	1.4500	1.4500	-27.500%	3	347	-54.483%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	1	347	-67.000%
2026-06-01	2.2900	2.3500	2.2000	2.2000	+15.789%	86	348	-70.000%
2026-05-29	1.8200	1.9000	1.8200	1.9000	+15.854%	11	310	-65.263%
2026-05-28	1.6400	1.6400	1.6400	1.6400	+5.806%	1	310	-59.756%
2026-05-27	1.5500	1.5500	1.5500	1.5500	-12.429%	5	310	-57.419%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+7.273%	1	309	-62.712%
2026-05-20	1.6000	1.6500	1.6000	1.6500	-1.786%	6	309	-60.000%
2026-05-19	1.6800	1.6800	1.6800	1.6800	+1.818%	1	309	-60.714%
2026-05-18	1.9500	1.9500	1.6500	1.6500	+6.452%	2	309	-60.000%
2026-05-15	1.4000	1.5800	1.4000	1.5500	+10.714%	193	309	-57.419%
2026-05-14	1.4000	1.4000	1.4000	1.4000	0.000%	1	444	-52.857%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-12.500%	2	445	-52.857%
2026-05-11	1.6700	1.6700	1.6000	1.6000	-27.273%	9	445	-58.750%
2026-05-07	2.0000	2.2000	1.9000	2.2000	+12.821%	3	443	-70.000%
2026-05-06	2.1500	2.1500	1.8500	1.9500	-5.797%	194	444	-66.154%
2026-05-05	2.6700	2.6700	1.9900	2.0700	-42.500%	20	262	-68.116%
2026-05-04	3.6500	3.6500	3.6000	3.6000	-3.743%	2	269	-81.667%
2026-05-01	3.6500	3.7400	3.4000	3.7400	+11.642%	3	265	-82.353%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-6.944%	20	265	-80.299%
2026-04-29	3.5000	3.6000	3.5000	3.6000	-0.552%	4	256	-81.667%
2026-04-28	3.5700	3.6200	3.5700	3.6200	+6.471%	2	256	-81.768%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+2.102%	1	256	-80.588%
2026-04-24	3.2700	3.3300	3.2700	3.3300	-2.059%	3	256	-80.180%
2026-04-23	3.6000	3.6000	3.4000	3.4000	-10.290%	2	255	-80.588%
2026-04-22	3.4000	3.9000	3.4000	3.7900	-7.561%	7	255	-82.586%
2026-04-21	4.4000	4.6000	4.1000	4.1000	-4.651%	10	258	-83.902%
2026-04-20	4.5000	4.5000	4.3000	4.3000	+2.381%	9	258	-84.651%
2026-04-17	4.0000	4.3000	4.0000	4.2000	+16.667%	15	258	-84.286%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+4.348%	3	249	-81.667%
2026-04-15	3.3300	3.4500	3.2000	3.4500	+12.378%	11	246	-80.870%
2026-04-14	3.0800	3.0800	3.0700	3.0700	+2.333%	100	239	-78.502%
2026-04-13	2.6000	3.0000	2.6000	3.0000	+22.449%	106	319	-78.000%
2026-04-10	2.4500	2.4500	2.4500	2.4500	-14.035%	3	216	-73.061%
2026-04-08	2.8000	2.8500	2.8000	2.8500	-8.065%	4	219	-76.842%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+13.971%	1	218	-78.710%
2026-03-31	2.8600	2.8700	2.5700	2.7200	-7.797%	9	218	-75.735%
2026-03-30	2.9500	2.9500	2.9500	2.9500	+9.259%	3	218	-77.627%
2026-03-27	2.3500	2.7000	2.3500	2.7000	-8.475%	5	221	-75.556%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-13.994%	1	221	-77.627%
2026-03-20	3.4300	3.4300	3.4300	3.4300	-18.333%	3	222	-80.758%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+15.702%	2	222	-84.286%
2026-03-16	3.2900	3.6300	3.2900	3.6300	+3.714%	6	220	-81.818%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-10.941%	1	222	-81.143%
2026-03-10	3.9300	3.9300	3.9300	3.9300	-22.941%	4	221	-83.206%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+13.333%	23	224	-87.059%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+12.500%	1	201	-85.333%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-14.894%	3	201	-83.500%
2026-02-25	4.7000	4.7000	4.7000	4.7000	-2.083%	2	204	-85.957%
2026-02-24	4.7500	4.8000	4.7500	4.8000	+0.629%	4	204	-86.250%
2026-02-23	4.7700	4.7700	4.7700	4.7700	-14.821%	1	202	-86.164%
2026-02-20	5.6000	5.6000	5.6000	5.6000	+2.564%	2	202	-88.214%
2026-02-19	5.4600	5.4600	5.4600	5.4600	-14.151%	10	200	-87.912%
2026-02-17	6.3600	6.3600	6.3600	6.3600	-6.471%	10	200	-89.623%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+7.937%	2	200	-90.294%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+0.478%	6	198	-89.524%
2026-02-10	6.2700	6.2700	6.2700	6.2700	+7.179%	2	203	-89.474%
2026-02-09	5.8500	5.8500	5.8500	5.8500	+12.500%	1	203	-88.718%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-5.455%	1	203	-87.308%
2026-02-04	5.6600	5.6600	5.3000	5.5000	+11.111%	8	202	-88.000%
2026-02-03	5.2100	5.2100	4.9200	4.9500	-23.846%	64	203	-86.667%
2026-01-30	6.5500	6.5500	6.5000	6.5000	-2.985%	2	202	-89.846%
2026-01-29	7.2500	7.2500	6.6500	6.7000	-9.459%	6	201	-90.149%
2026-01-28	7.4000	7.4000	7.4000	7.4000	-2.632%	1	200	-91.081%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-6.748%	1	199	-91.316%
2026-01-26	8.2400	8.2400	8.1500	8.1500	+5.844%	4	198	-91.902%
2026-01-21	7.5500	7.7000	7.5500	7.7000	+3.495%	4	195	-91.429%
2026-01-20	7.9000	7.9000	7.4400	7.4400	-11.953%	17	194	-91.129%
2026-01-16	8.4500	8.4500	8.4500	8.4500	-0.588%	1	191	-92.189%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+1.190%	2	191	-92.235%
2026-01-13	8.4000	8.4000	8.4000	8.4000	-6.667%	1	189	-92.143%
2026-01-12	8.5000	9.0000	8.5000	9.0000	-5.263%	3	188	-92.667%
2026-01-09	9.5000	9.5000	9.5000	9.5000	0.000%	2	188	-93.053%
2026-01-07	9.1500	9.5000	9.1500	9.5000	+0.956%	9	186	-93.053%
2026-01-06	9.4100	9.4100	9.4100	9.4100	+10.706%	8	188	-92.986%
2026-01-05	8.8000	8.8000	8.5000	8.5000	+7.323%	20	188	-92.235%
2026-01-02	8.4000	8.4000	7.9200	7.9200	-10.000%	2	188	-91.667%
2025-12-31	8.8000	8.8000	8.8000	8.8000	0.000%	4	187	-92.500%
2025-12-30	8.9300	8.9300	8.8000	8.8000	+3.408%	32	187	-92.500%
2025-12-29	8.6000	8.6000	8.5000	8.5100	-2.520%	4	206	-92.244%
2025-12-26	8.7300	8.7300	8.7300	8.7300	-2.567%	10	210	-92.440%
2025-12-23	9.1700	9.1700	8.9600	8.9600	-13.010%	37	220	-92.634%
2025-12-22	9.7000	10.3000	9.7000	10.3000	+8.421%	6	237	-93.592%
2025-12-19	9.5000	9.5000	9.5000	9.5000	-0.210%	1	232	-93.053%
2025-12-18	9.8800	9.8800	9.5200	9.5200	-5.085%	5	232	-93.067%
2025-12-15	10.0300	10.0300	10.0300	10.0300	-1.570%	3	234	-93.420%
2025-12-11	10.1900	10.1900	10.1900	10.1900	+9.570%	1	234	-93.523%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-1.064%	11	234	-92.903%
2025-12-09	9.4000	9.4000	9.4000	9.4000	+5.618%	2	223	-92.979%
2025-12-08	9.5000	9.5000	8.9000	8.9000	-5.319%	55	221	-92.584%
2025-12-05	9.4000	9.4000	9.4000	9.4000	+4.444%	2	220	-92.979%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+12.500%	1	218	-92.667%
2025-12-02	7.7400	8.0000	7.7400	8.0000	0.000%	2	219	-91.750%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+8.548%	1	221	-91.750%
2025-11-26	7.2400	7.3700	7.2400	7.3700	+1.097%	22	240	-91.045%
2025-11-24	7.1000	7.2900	7.1000	7.2900	+4.892%	5	240	-90.947%
2025-11-21	7.0000	7.0000	6.9500	6.9500	-0.714%	2	241	-90.504%
2025-11-20	7.7200	7.8000	7.0000	7.0000	-9.677%	15	240	-90.571%
2025-11-19	7.8600	7.9000	7.7400	7.7500	-3.125%	93	232	-91.484%
2025-11-18	8.2400	8.2400	8.0000	8.0000	-15.789%	2	294	-91.750%
2025-11-14	9.4900	9.6100	9.3800	9.5000	-13.636%	8	292	-93.053%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+13.402%	2	290	-94.000%
2025-11-12	10.2000	10.2000	9.7000	9.7000	0.000%	2	290	-93.196%
2025-11-11	9.7000	9.7000	9.7000	9.7000	0.000%	1	0	-93.196%