Dark

FISV20280121C105
FISV Jan 21 2028 105.00 Call (FISV280121C00105000)
option OPRA

EOD

Sep 10, 2026

1.76-4.865%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7600	1.7600	1.7600	1.7600	-4.865%	1	316	0.000%
2026-09-08	1.8500	1.8500	1.8500	1.8500	-2.632%	1	315	-4.865%
2026-09-02	1.9500	2.0100	1.9000	1.9000	0.000%	6	316	-7.368%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-15.556%	5	318	-7.368%
2026-08-31	2.1500	2.2500	2.1500	2.2500	+4.167%	7	321	-21.778%
2026-08-28	2.1800	2.2200	2.1300	2.1600	+1.887%	10	317	-18.519%
2026-08-27	2.1200	2.1200	2.1200	2.1200	+6.000%	1	314	-16.981%
2026-08-26	2.1500	2.1500	2.0000	2.0000	-7.407%	3	313	-12.000%
2026-08-25	2.2900	2.2900	2.1600	2.1600	+5.366%	4	313	-18.519%
2026-08-19	2.0500	2.0500	2.0500	2.0500	0.000%	1	311	-14.146%
2026-08-18	2.4000	2.4000	2.0500	2.0500	-15.638%	4	311	-14.146%
2026-08-17	2.4300	2.4300	2.4300	2.4300	-9.328%	1	309	-27.572%
2026-08-14	2.6800	2.6800	2.6800	2.6800	+9.388%	1	308	-34.328%
2026-08-13	2.4500	2.4500	2.4500	2.4500	0.000%	1	309	-28.163%
2026-08-12	2.4500	2.4500	2.4500	2.4500	+4.255%	2	309	-28.163%
2026-08-11	2.3500	2.3500	2.3500	2.3500	-2.083%	2	307	-25.106%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-2.041%	2	309	-26.667%
2026-08-07	2.4500	2.4500	2.4500	2.4500	-12.500%	1	308	-28.163%
2026-08-06	2.3600	2.8000	2.3300	2.8000	-6.667%	29	308	-37.143%
2026-08-05	3.2700	3.2700	2.9500	3.0000	-6.250%	15	322	-41.333%
2026-08-04	2.9200	3.2700	2.9200	3.2000	+16.788%	12	328	-45.000%
2026-07-31	3.0000	3.0200	2.7300	2.7400	-7.119%	77	324	-35.766%
2026-07-30	3.0000	3.0400	2.9000	2.9500	-13.235%	34	387	-40.339%
2026-07-29	3.2000	3.4000	3.2000	3.4000	+6.250%	8	392	-48.235%
2026-07-28	2.9000	3.2000	2.9000	3.2000	+16.364%	16	393	-45.000%
2026-07-27	2.6700	2.8000	2.6000	2.7500	+3.774%	10	390	-36.000%
2026-07-24	2.5000	2.7000	2.5000	2.6500	+3.922%	16	386	-33.585%
2026-07-23	2.3500	2.6000	2.3500	2.5500	0.000%	20	373	-30.980%
2026-07-22	2.5900	2.6000	2.5500	2.5500	-5.556%	18	363	-30.980%
2026-07-21	2.8500	2.8500	2.6900	2.7000	-2.527%	28	355	-34.815%
2026-07-20	2.7700	2.7700	2.7700	2.7700	-1.071%	3	373	-36.462%
2026-07-17	2.8000	2.8000	2.7000	2.8000	-1.754%	6	370	-37.143%
2026-07-16	2.6500	2.8500	2.6500	2.8500	+7.955%	23	368	-38.246%
2026-07-15	2.8900	2.8900	2.6400	2.6400	-2.222%	13	376	-33.333%
2026-07-14	2.8200	2.8200	2.7000	2.7000	-3.226%	4	375	-34.815%
2026-07-10	2.9500	2.9500	2.7900	2.7900	-20.963%	2	373	-36.918%
2026-07-07	3.5100	3.5300	3.5100	3.5300	+13.871%	2	371	-50.142%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-6.061%	1	371	-43.226%
2026-07-02	3.2000	3.3000	3.1700	3.3000	+15.789%	5	367	-46.667%
2026-07-01	2.9100	3.0200	2.7500	2.8500	+9.615%	18	367	-38.246%
2026-06-30	2.3000	2.6000	2.3000	2.6000	+3.586%	11	356	-32.308%
2026-06-29	2.8000	2.8000	2.5100	2.5100	-8.727%	2	356	-29.880%
2026-06-26	2.6100	2.7500	2.5500	2.7500	+13.636%	6	354	-36.000%
2026-06-25	2.5200	2.5200	2.4200	2.4200	-6.923%	5	350	-27.273%
2026-06-24	2.5000	2.6000	2.2500	2.6000	+1.167%	14	346	-32.308%
2026-06-23	2.5500	2.5700	2.5200	2.5700	+7.083%	4	349	-31.518%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-22.581%	6	353	-26.667%
2026-06-17	3.1000	3.1000	3.1000	3.1000	+6.897%	1	353	-43.226%
2026-06-16	2.9000	2.9000	2.9000	2.9000	+3.571%	1	353	-39.310%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-12.773%	2	352	-37.143%
2026-06-11	3.1500	3.2100	3.1500	3.2100	-3.313%	11	350	-45.171%
2026-06-09	3.4000	3.4000	3.3100	3.3200	-21.140%	61	350	-46.988%
2026-05-29	4.2100	4.2100	4.2100	4.2100	+12.869%	5	315	-58.195%
2026-05-28	3.7300	3.7300	3.7300	3.7300	-11.190%	3	315	-52.815%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+18.980%	5	315	-58.095%
2026-05-18	3.5300	3.5300	3.5300	3.5300	+4.748%	1	313	-50.142%
2026-05-15	2.8200	3.3700	2.8200	3.3700	-7.418%	2	313	-47.774%
2026-05-11	3.6400	3.6400	3.6400	3.6400	-13.539%	1	312	-51.648%
2026-05-07	4.2100	4.2100	4.2100	4.2100	-1.636%	1	313	-58.195%
2026-05-05	4.2800	4.2800	4.2800	4.2800	-22.182%	1	312	-58.879%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-15.385%	1	311	-68.000%
2026-04-20	6.5000	6.5000	6.5000	6.5000	+10.169%	5	313	-72.923%
2026-04-16	5.9000	5.9000	5.9000	5.9000	+4.425%	3	318	-70.169%
2026-04-15	5.4000	5.6500	5.4000	5.6500	+8.654%	10	318	-68.850%
2026-04-14	5.3000	5.3000	5.2000	5.2000	+13.043%	10	318	-66.154%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-5.155%	20	313	-61.739%
2026-03-26	4.8500	4.8500	4.8500	4.8500	-3.000%	6	313	-63.711%
2026-03-20	4.7000	5.0000	4.7000	5.0000	-1.381%	14	318	-64.800%
2026-03-11	5.0700	5.0700	5.0700	5.0700	-11.826%	1	318	-65.286%
2026-03-10	5.7500	5.7500	5.7500	5.7500	-19.580%	1	318	-69.391%
2026-03-04	7.0500	7.1500	7.0500	7.1500	+0.281%	100	318	-75.385%
2026-02-25	7.1300	7.1300	7.1300	7.1300	+0.423%	1	328	-75.316%
2026-02-23	7.3000	7.4200	7.1000	7.1000	-17.919%	9	328	-75.211%
2026-02-19	8.6500	8.6500	8.6500	8.6500	+1.170%	10	320	-79.653%
2026-02-18	8.5500	8.5500	8.5500	8.5500	+6.211%	1	310	-79.415%
2026-02-17	7.7500	8.0500	7.7500	8.0500	+8.784%	10	309	-78.137%
2026-02-13	7.2000	7.4000	7.1500	7.4000	-1.070%	24	275	-76.216%
2026-02-12	7.7000	7.7800	7.3000	7.4800	-16.981%	85	275	-76.471%
2026-02-11	8.9000	9.0100	8.9000	9.0100	-1.314%	2	192	-80.466%
2026-02-10	9.1300	9.1300	9.1300	9.1300	+13.699%	20	191	-80.723%
2026-02-09	7.8500	8.2000	7.8000	8.0300	+13.099%	93	171	-78.082%
2026-02-04	7.1000	7.1000	7.1000	7.1000	+2.899%	1	78	-75.211%
2026-02-03	7.3000	7.3000	6.9000	6.9000	-19.298%	2	79	-74.493%
2026-02-02	8.5500	8.5500	8.5500	8.5500	+1.544%	1	77	-79.415%
2026-01-30	8.3000	8.5500	8.3000	8.4200	-2.659%	36	76	-79.097%
2026-01-29	8.6800	8.6800	8.4300	8.6500	-5.978%	5	68	-79.653%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-4.860%	2	68	-80.870%
2026-01-21	9.5000	9.7200	9.5000	9.6700	-1.226%	3	68	-81.799%
2026-01-20	9.7900	9.7900	9.7900	9.7900	-6.584%	1	65	-82.022%
2026-01-14	10.4800	10.4800	10.4800	10.4800	+2.745%	1	65	-83.206%
2026-01-05	10.2000	10.2000	10.2000	10.2000	0.000%	1	65	-82.745%
2026-01-02	10.2000	10.2000	10.2000	10.2000	-2.857%	1	65	-82.745%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-1.408%	1	64	-83.238%
2025-12-29	10.7400	10.7400	10.6500	10.6500	-9.052%	30	64	-83.474%
2025-12-17	11.7100	11.7100	11.7100	11.7100	+8.426%	10	35	-84.970%
2025-12-10	10.8000	10.8000	10.8000	10.8000	+13.089%	2	35	-83.704%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-16.957%	2	37	-81.571%
2025-11-11	11.3000	11.5000	11.3000	11.5000	0.000%	10	37	-84.696%