Dark

FISV20270115C95
FISV Jan 15 2027 95.00 Call (FISV270115C00095000)
option OPRA

EOD

Sep 10, 2026

0.1500-46.429%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	-46.429%	2	919	0.000%
2026-08-31	0.3100	0.3200	0.2500	0.2800	-6.667%	8	918	-46.429%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-25.000%	2	912	-50.000%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+37.931%	260	910	-62.500%
2026-08-18	0.3600	0.3600	0.2900	0.2900	-17.143%	34	910	-48.276%
2026-08-17	0.3600	0.3800	0.3100	0.3500	-12.500%	40	876	-57.143%
2026-08-14	0.4600	0.5800	0.3600	0.4000	+11.111%	47	836	-62.500%
2026-08-13	0.3000	0.4300	0.3000	0.3600	+28.571%	11	789	-58.333%
2026-08-12	0.2700	0.3500	0.2700	0.2800	-22.222%	16	778	-46.429%
2026-08-11	0.3600	0.4200	0.2800	0.3600	-7.692%	40	762	-58.333%
2026-08-10	0.3700	0.5900	0.2800	0.3900	+14.706%	49	722	-61.538%
2026-08-07	0.4800	0.4800	0.3400	0.3400	-32.000%	2	673	-55.882%
2026-08-06	0.4300	0.5100	0.4300	0.5000	-9.091%	8	671	-70.000%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-12.698%	1	663	-72.727%
2026-07-29	0.6300	0.6300	0.6300	0.6300	+21.154%	3	663	-76.190%
2026-07-28	0.5000	0.5200	0.5000	0.5200	+4.000%	5	663	-71.154%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-33.333%	2	658	-70.000%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+1.351%	5	660	-80.000%
2026-07-17	0.7400	0.7400	0.7400	0.7400	+48.000%	2	660	-79.730%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-44.444%	1	658	-70.000%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+42.857%	2	658	-83.333%
2026-07-08	0.6600	0.6600	0.6300	0.6300	-16.000%	4	656	-76.190%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+87.500%	22	652	-80.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-11.111%	2	650	-62.500%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	650	-66.667%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-18.182%	1	650	-66.667%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-31.250%	1	650	-72.727%
2026-06-17	0.7000	0.8000	0.7000	0.8000	+33.333%	132	519	-81.250%
2026-06-15	0.5000	0.6000	0.5000	0.6000	-47.826%	12	519	-75.000%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+4.545%	5	519	-86.957%
2026-06-01	1.1200	1.1200	1.1000	1.1000	+11.111%	43	519	-86.364%
2026-05-26	0.9900	0.9900	0.9900	0.9900	-10.000%	1	559	-84.848%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+10.000%	1	558	-86.364%
2026-05-20	0.9500	1.0000	0.9500	1.0000	+33.333%	4	558	-85.000%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-31.818%	52	556	-80.000%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-5.172%	1	608	-86.364%
2026-05-06	1.1600	1.1600	1.1600	1.1600	-17.143%	3	608	-87.069%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-40.426%	1	609	-89.286%
2026-05-04	2.3500	2.3500	2.3500	2.3500	-3.292%	5	610	-93.617%
2026-05-01	2.5200	2.5200	2.4300	2.4300	+9.459%	20	605	-93.827%
2026-04-30	2.0700	2.2200	2.0700	2.2200	-0.893%	10	605	-93.243%
2026-04-27	2.1300	2.2400	2.1300	2.2400	-16.729%	41	605	-93.304%
2026-04-20	2.5900	2.6900	2.5900	2.6900	+1.128%	13	564	-94.424%
2026-04-17	2.6000	2.6600	2.6000	2.6600	+13.191%	2	569	-94.361%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+4.911%	2	569	-93.617%
2026-04-15	2.2500	2.2500	2.1800	2.2400	+13.706%	13	569	-93.304%
2026-04-13	1.6000	1.9700	1.6000	1.9700	+14.535%	6	557	-92.386%
2026-04-10	1.7200	1.7200	1.7200	1.7200	+14.667%	1	557	-91.279%
2026-04-09	1.3000	1.6500	1.3000	1.5000	-14.286%	5	556	-90.000%
2026-04-08	1.9000	1.9000	1.7500	1.7500	+4.790%	6	557	-91.429%
2026-04-07	1.6700	1.6700	1.6700	1.6700	-12.105%	15	551	-91.018%
2026-04-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	536	-92.105%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+8.571%	1	536	-92.105%
2026-03-30	1.7500	1.7500	1.7500	1.7500	+6.061%	1	535	-91.429%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-28.261%	1	536	-90.909%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+6.977%	1	536	-93.478%
2026-03-25	2.1500	2.1500	2.1500	2.1500	+2.381%	65	536	-93.023%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-3.670%	1	487	-92.857%
2026-03-20	2.1800	2.1800	2.1800	2.1800	-2.242%	2	487	-93.119%
2026-03-18	2.2300	2.2300	2.2300	2.2300	-0.889%	1	487	-93.274%
2026-03-12	2.3500	2.5600	2.2500	2.2500	-24.242%	40	487	-93.333%
2026-03-10	2.7500	2.9700	2.5500	2.9700	-21.842%	6	487	-94.949%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+2.703%	1	487	-96.053%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+12.121%	6	486	-95.946%
2026-02-26	3.3000	3.3000	3.3000	3.3000	-5.714%	6	480	-95.455%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+1.449%	3	480	-95.714%
2026-02-23	3.3400	3.4500	3.3400	3.4500	-14.392%	2	480	-95.652%
2026-02-20	4.0300	4.0300	4.0300	4.0300	-1.707%	3	479	-96.278%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-7.449%	3	482	-96.341%
2026-02-17	4.3000	4.6000	4.3000	4.4300	+19.730%	15	482	-96.614%
2026-02-13	3.7000	3.7000	3.7000	3.7000	-2.632%	1	482	-95.946%
2026-02-12	4.1000	4.1000	3.8000	3.8000	-19.149%	32	482	-96.053%
2026-02-11	4.6200	4.7000	4.4900	4.7000	+17.500%	7	455	-96.809%
2026-02-09	4.3500	4.8000	4.0000	4.0000	-6.977%	16	457	-96.250%
2026-02-04	4.3000	4.3000	4.3000	4.3000	+19.777%	1	463	-96.512%
2026-02-03	3.8500	3.8500	3.5300	3.5900	-25.208%	67	464	-95.822%
2026-01-30	4.7000	4.8000	4.7000	4.8000	-4.000%	2	499	-96.875%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-9.091%	1	498	-97.000%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-11.433%	1	498	-97.273%
2026-01-26	6.2100	6.2100	6.2100	6.2100	+0.161%	10	497	-97.585%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-2.362%	1	502	-97.581%
2026-01-22	6.0500	6.5000	6.0500	6.3500	+5.833%	5	501	-97.638%
2026-01-21	6.0000	6.0000	6.0000	6.0000	0.000%	3	497	-97.500%
2026-01-20	6.0600	6.1000	6.0000	6.0000	-7.692%	46	495	-97.500%
2026-01-14	6.5000	6.5000	6.1000	6.5000	+5.519%	12	494	-97.692%
2026-01-13	6.9100	6.9100	6.1600	6.1600	-8.470%	6	493	-97.565%
2026-01-12	7.0000	7.0000	6.7300	6.7300	-7.808%	4	493	-97.771%
2026-01-08	7.3000	7.3000	7.3000	7.3000	+8.148%	2	490	-97.945%
2026-01-06	6.7500	6.7500	6.7500	6.7500	+12.500%	3	492	-97.778%
2026-01-02	6.1500	6.1500	5.8000	6.0000	-9.910%	8	489	-97.500%
2025-12-31	6.6000	6.8200	6.6000	6.6600	+2.462%	87	440	-97.748%
2025-12-30	6.5000	6.5000	6.5000	6.5000	+0.775%	1	440	-97.692%
2025-12-29	6.5100	6.5100	6.4500	6.4500	-5.147%	5	440	-97.674%
2025-12-24	6.8000	6.8000	6.8000	6.8000	-2.857%	5	445	-97.794%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-9.091%	10	445	-97.857%
2025-12-19	7.7000	7.7000	7.7000	7.7000	-4.938%	65	445	-98.052%
2025-12-15	8.1000	8.1000	8.1000	8.1000	+7.001%	5	380	-98.148%
2025-12-11	7.5700	7.5700	7.5700	7.5700	+6.620%	4	375	-98.018%
2025-12-10	7.1000	7.1000	7.1000	7.1000	0.000%	2	373	-97.887%
2025-12-09	7.2000	7.2000	6.9900	7.1000	+1.284%	5	373	-97.887%
2025-12-08	7.2400	7.2500	6.9700	7.0100	+16.833%	119	373	-97.860%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+3.806%	10	266	-97.500%
2025-11-28	5.7800	5.7800	5.7800	5.7800	+0.522%	5	256	-97.405%
2025-11-26	5.7500	5.7500	5.7500	5.7500	-4.167%	5	261	-97.391%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+3.093%	1	261	-97.500%
2025-11-24	5.5000	5.8200	5.5000	5.8200	+5.818%	8	260	-97.423%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-9.390%	1	260	-97.273%
2025-11-19	6.1000	6.1000	6.0700	6.0700	-12.410%	3	259	-97.529%
2025-11-17	7.4000	7.9800	6.9300	6.9300	-18.947%	166	258	-97.835%
2025-11-12	8.5500	8.5500	8.5500	8.5500	0.000%	1	195	-98.246%