Dark

FISV20270115C90
FISV Jan 15 2027 90.00 Call (FISV270115C00090000)
option OPRA

EOD

Sep 10, 2026

0.1700-5.556%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.1700	0.1700	-5.556%	7	646	0.000%
2026-09-09	0.1800	0.1800	0.1800	0.1800	-28.000%	1	648	-5.556%
2026-09-04	0.2300	0.2500	0.2300	0.2500	0.000%	21	668	-32.000%
2026-09-03	0.2500	0.2500	0.2500	0.2500	-16.667%	1	668	-32.000%
2026-09-02	0.2500	0.3000	0.2500	0.3000	0.000%	8	668	-43.333%
2026-08-31	0.3400	0.3500	0.2500	0.3000	-14.286%	44	668	-43.333%
2026-08-26	0.2000	0.3500	0.1900	0.3500	+29.630%	36	652	-51.429%
2026-08-24	0.3000	0.3000	0.2700	0.2700	-10.000%	3	677	-37.037%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-28.571%	1	677	-43.333%
2026-08-18	0.4200	0.4200	0.4100	0.4200	-4.545%	10	677	-59.524%
2026-08-17	0.4600	0.4700	0.4400	0.4400	-16.981%	13	667	-61.364%
2026-08-14	0.5400	0.6000	0.4500	0.5300	+32.500%	10	654	-67.925%
2026-08-13	0.4000	0.4000	0.4000	0.4000	0.000%	1	644	-57.500%
2026-08-12	0.3900	0.4000	0.3900	0.4000	+2.564%	6	644	-57.500%
2026-08-11	0.4100	0.4100	0.3900	0.3900	-29.091%	4	638	-56.410%
2026-08-10	0.4500	0.5500	0.4500	0.5500	+37.500%	18	634	-69.091%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-20.000%	2	616	-57.500%
2026-08-06	0.6000	0.6000	0.4800	0.5000	-32.432%	12	614	-66.000%
2026-08-05	1.0000	1.0000	0.7400	0.7400	-1.333%	11	605	-77.027%
2026-08-04	0.6900	0.7500	0.6900	0.7500	+29.310%	2	594	-77.333%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-3.333%	1	594	-70.690%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-25.000%	4	595	-71.667%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+26.984%	2	595	-78.750%
2026-07-27	0.6300	0.6300	0.6300	0.6300	+26.000%	1	593	-73.016%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-16.667%	1	592	-66.000%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-14.286%	1	593	-71.667%
2026-07-16	0.6300	0.7000	0.6300	0.7000	+16.667%	11	593	-75.714%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-9.091%	1	602	-71.667%
2026-07-10	0.6700	0.6700	0.6600	0.6600	-8.333%	3	601	-74.242%
2026-07-08	0.7200	0.7200	0.7200	0.7200	-10.000%	1	601	-76.389%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+29.032%	2	601	-78.750%
2026-06-30	0.6200	0.6200	0.6200	0.6200	+12.727%	1	601	-72.581%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-5.172%	4	600	-69.091%
2026-06-26	0.5000	0.5800	0.5000	0.5800	-27.500%	3	604	-70.690%
2026-06-24	0.5900	0.8000	0.5900	0.8000	+45.455%	6	604	-78.750%
2026-06-23	0.6500	0.6500	0.5500	0.5500	-8.333%	6	599	-69.091%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	598	-71.667%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-23.913%	10	647	-75.714%
2026-06-17	0.9000	0.9300	0.9000	0.9200	+15.000%	137	647	-81.522%
2026-06-16	0.7500	0.8000	0.7500	0.8000	+23.077%	15	647	-78.750%
2026-06-15	0.7400	0.7400	0.6500	0.6500	-27.778%	17	650	-73.846%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-10.000%	1	646	-81.111%
2026-06-09	1.0000	1.0000	1.0000	1.0000	0.000%	7	645	-83.000%
2026-06-08	1.0500	1.0500	1.0000	1.0000	-16.667%	5	645	-83.000%
2026-06-05	1.1500	1.2000	1.1500	1.2000	-20.000%	94	649	-85.833%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+7.143%	85	585	-88.667%
2026-06-03	1.2000	1.4000	1.1000	1.4000	-24.324%	135	669	-87.857%
2026-06-01	1.4200	1.8500	1.4200	1.8500	+23.333%	53	634	-90.811%
2026-05-29	1.2100	1.5000	1.2100	1.5000	+10.294%	3	584	-88.667%
2026-05-26	1.3600	1.3600	1.3600	1.3600	-15.000%	1	584	-87.500%
2026-05-21	1.6000	1.6000	1.6000	1.6000	+18.519%	1	585	-89.375%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-3.571%	3	585	-87.407%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-3.448%	9	578	-87.857%
2026-05-18	1.2600	1.4500	1.2600	1.4500	+11.538%	2	578	-88.276%
2026-05-15	1.1200	1.3000	1.1200	1.3000	+23.810%	5	578	-86.923%
2026-05-14	1.0000	1.0500	1.0000	1.0500	+0.962%	2	578	-83.810%
2026-05-13	1.0500	1.0500	1.0400	1.0400	-20.000%	4	574	-83.654%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-16.129%	1	574	-86.923%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-3.125%	1	573	-89.032%
2026-05-07	1.5500	1.6000	1.5500	1.6000	+10.345%	3	573	-89.375%
2026-05-06	1.4000	1.4500	1.3400	1.4500	-8.805%	99	571	-88.276%
2026-05-05	1.8300	1.8300	1.5000	1.5900	-43.816%	56	610	-89.308%
2026-05-04	3.0500	3.0500	2.8300	2.8300	+7.605%	39	572	-93.993%
2026-04-30	2.8500	2.8500	2.6300	2.6300	0.000%	21	591	-93.536%
2026-04-29	2.6300	2.6300	2.6300	2.6300	+1.154%	2	591	-93.536%
2026-04-24	2.6000	2.7000	2.6000	2.6000	-7.143%	6	591	-93.462%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-9.677%	2	586	-93.929%
2026-04-22	2.9500	3.1000	2.9300	3.1000	-3.125%	6	586	-94.516%
2026-04-21	3.5800	3.5800	3.2000	3.2000	-7.246%	3	582	-94.688%
2026-04-20	3.6000	3.6000	3.3600	3.4500	+4.545%	17	582	-95.072%
2026-04-17	3.2500	3.3000	3.2500	3.3000	+11.864%	3	582	-94.848%
2026-04-16	2.7800	2.9500	2.7800	2.9500	+6.884%	21	583	-94.237%
2026-04-15	2.5500	2.8500	2.5500	2.7600	+12.653%	79	583	-93.841%
2026-04-13	2.0000	2.4500	2.0000	2.4500	+22.500%	15	586	-93.061%
2026-04-10	2.0000	2.0000	1.7800	2.0000	-6.977%	6	580	-91.500%
2026-04-09	2.1500	2.1500	1.8000	2.1500	-6.522%	18	576	-92.093%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+9.524%	1	562	-92.609%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-12.134%	1	563	-91.905%
2026-04-06	2.3000	2.4000	2.3000	2.3900	+1.702%	3	563	-92.887%
2026-04-02	2.3000	2.3500	2.3000	2.3500	+1.732%	2	563	-92.766%
2026-04-01	2.3500	2.3500	2.3000	2.3100	+0.435%	3	563	-92.641%
2026-03-31	2.2000	2.3000	2.2000	2.3000	+12.195%	3	562	-92.609%
2026-03-27	2.0000	2.3000	2.0000	2.0500	-20.543%	9	562	-91.707%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-0.769%	1	561	-93.411%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-9.722%	4	561	-93.462%
2026-03-23	2.9400	2.9400	2.8800	2.8800	+9.924%	2	560	-94.097%
2026-03-19	3.0000	3.0000	2.6200	2.6200	-4.727%	13	559	-93.511%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-9.241%	4	568	-93.818%
2026-03-17	3.2000	3.2000	3.0300	3.0300	+1.000%	2	564	-94.389%
2026-03-16	2.8000	3.0000	2.6600	3.0000	+10.294%	30	564	-94.333%
2026-03-13	3.0000	3.0000	2.3500	2.7200	-6.207%	4	586	-93.750%
2026-03-12	3.2000	3.2000	2.9000	2.9000	-19.890%	18	585	-94.138%
2026-03-10	3.6200	3.6200	3.6200	3.6200	+0.556%	1	570	-95.304%
2026-03-09	3.6000	3.6000	3.6000	3.6000	-20.000%	1	570	-95.278%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+2.273%	10	569	-96.222%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+4.762%	1	559	-96.136%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+10.526%	1	559	-95.952%
2026-03-03	3.8000	3.8000	3.8000	3.8000	-11.628%	6	558	-95.526%
2026-02-27	3.5000	4.3000	3.5000	4.3000	-25.862%	4	558	-96.047%
2026-02-25	5.8000	5.8000	5.8000	5.8000	+52.632%	10	563	-97.069%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-7.317%	1	563	-95.526%
2026-02-23	4.3000	4.3000	4.1000	4.1000	-12.766%	4	562	-95.854%
2026-02-20	4.7000	4.7100	4.7000	4.7000	-1.053%	5	558	-96.383%
2026-02-19	5.0000	5.0000	4.7500	4.7500	-8.654%	4	556	-96.421%
2026-02-18	5.1800	5.2000	5.1800	5.2000	-3.166%	11	555	-96.731%
2026-02-17	4.5000	5.3700	4.5000	5.3700	+24.594%	5	554	-96.834%
2026-02-13	4.3100	4.3100	4.3100	4.3100	-6.304%	1	554	-96.056%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-15.441%	2	554	-96.304%
2026-02-11	5.3000	5.5000	5.2500	5.4400	-0.548%	58	553	-96.875%
2026-02-10	4.5500	5.5000	4.5500	5.4700	+11.633%	24	582	-96.892%
2026-02-09	5.0000	5.0000	4.9000	4.9000	-0.407%	76	585	-96.531%
2026-02-06	4.7300	4.9200	4.7300	4.9200	+11.818%	18	536	-96.545%
2026-02-05	4.7000	4.7000	4.4000	4.4000	+6.538%	19	535	-96.136%
2026-02-03	5.6000	5.6000	4.1300	4.1300	-25.316%	61	535	-95.884%
2026-02-02	5.5700	5.5700	5.5300	5.5300	-3.826%	4	555	-96.926%
2026-01-30	5.5000	5.7500	5.5000	5.7500	+3.417%	4	555	-97.043%
2026-01-29	5.7800	5.7800	5.5600	5.5600	-13.530%	3	555	-96.942%
2026-01-27	6.4500	6.5200	6.4300	6.4300	-6.812%	3	553	-97.356%
2026-01-26	7.2000	7.2000	6.9000	6.9000	-2.954%	4	554	-97.536%
2026-01-23	7.1100	7.1100	7.1100	7.1100	-2.736%	2	554	-97.609%
2026-01-22	7.5000	7.5000	7.2100	7.3100	+10.256%	7	556	-97.674%
2026-01-21	6.6300	6.6300	6.6300	6.6300	+3.432%	1	553	-97.436%
2026-01-20	7.0000	7.0500	6.4100	6.4100	-13.144%	8	553	-97.348%
2026-01-15	8.1000	8.1000	7.1900	7.3800	-1.600%	14	548	-97.696%
2026-01-14	7.5700	7.5700	7.5000	7.5000	+6.383%	4	543	-97.733%
2026-01-13	7.8000	7.8000	7.0500	7.0500	-9.615%	104	542	-97.589%
2026-01-12	7.3000	7.8000	7.3000	7.8000	-12.360%	12	582	-97.821%
2026-01-09	8.3200	8.9000	8.3200	8.9000	+7.618%	2	582	-98.090%
2026-01-08	8.3000	8.5000	8.2700	8.2700	0.000%	4	581	-97.944%
2026-01-07	7.8000	8.2700	7.7000	8.2700	+2.099%	115	581	-97.944%
2026-01-06	8.0000	8.1000	8.0000	8.1000	+7.285%	10	534	-97.901%
2026-01-05	6.7400	7.5500	6.2100	7.5500	+7.857%	28	522	-97.748%
2026-01-02	6.8000	7.0000	6.7000	7.0000	-8.497%	8	522	-97.571%
2025-12-31	7.5500	7.6500	7.5500	7.6500	+0.658%	7	520	-97.778%
2025-12-30	7.5500	7.7200	7.5500	7.6000	+0.132%	12	520	-97.763%
2025-12-29	7.3800	7.5900	7.3800	7.5900	-0.132%	5	527	-97.760%
2025-12-26	7.8000	7.8000	7.6000	7.6000	-2.439%	14	530	-97.763%
2025-12-24	7.7500	7.7900	7.6000	7.7900	+8.194%	59	506	-97.818%
2025-12-23	8.7300	8.7300	7.2000	7.2000	-15.094%	17	506	-97.639%
2025-12-22	8.6000	8.7000	8.4800	8.4800	+1.073%	5	508	-97.995%
2025-12-19	8.3900	8.3900	8.3900	8.3900	+3.580%	5	504	-97.974%
2025-12-18	8.7000	8.7000	8.1000	8.1000	-6.467%	112	499	-97.901%
2025-12-17	8.6600	8.6600	8.6600	8.6600	+4.716%	1	563	-98.037%
2025-12-16	8.2700	8.2700	8.2700	8.2700	-10.109%	2	562	-97.944%
2025-12-15	9.1000	9.3500	8.5000	9.2000	+1.657%	13	563	-98.152%
2025-12-12	9.3500	9.3500	9.0500	9.0500	+2.841%	3	561	-98.122%
2025-12-11	8.5500	9.0000	8.5500	8.8000	+7.975%	7	558	-98.068%
2025-12-10	8.0000	8.5000	8.0000	8.1500	+1.748%	12	553	-97.914%
2025-12-08	8.3500	8.3500	8.0000	8.0100	-2.317%	123	544	-97.878%
2025-12-05	8.3700	8.3700	8.2000	8.2000	+2.500%	3	457	-97.927%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+18.519%	1	455	-97.875%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-3.571%	1	455	-97.481%
2025-12-01	7.1000	7.1000	7.0000	7.0000	+7.692%	11	455	-97.571%
2025-11-28	6.5000	6.5000	6.5000	6.5000	+1.246%	1	450	-97.385%
2025-11-26	6.5000	6.7000	6.3000	6.4200	-2.727%	67	439	-97.352%
2025-11-25	6.8100	6.8100	6.6000	6.6000	0.000%	29	439	-97.424%
2025-11-24	6.2600	6.6000	6.2600	6.6000	-2.941%	4	410	-97.424%
2025-11-21	6.8000	6.8000	6.8000	6.8000	+2.564%	1	413	-97.500%
2025-11-20	6.6300	6.6300	6.6300	6.6300	-1.778%	2	413	-97.436%
2025-11-19	7.0000	7.1600	6.7500	6.7500	-4.661%	94	411	-97.481%
2025-11-18	7.9500	8.2700	7.0800	7.0800	-13.659%	68	365	-97.599%
2025-11-17	8.2000	8.2000	8.2000	8.2000	-13.684%	5	337	-97.927%
2025-11-14	9.5000	9.5000	9.5000	9.5000	-0.315%	1	332	-98.211%
2025-11-13	9.5500	9.5500	9.5300	9.5300	+3.587%	30	332	-98.216%
2025-11-12	9.2000	9.2000	9.2000	9.2000	0.000%	1	348	-98.152%