Dark

FISV20280121C110
FISV Jan 21 2028 110.00 Call (FISV280121C00110000)
option OPRA

EOD

Sep 10, 2026

1.50-11.765%(-0.20)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5700	1.5800	1.5000	1.5000	-11.765%	32	2,616	0.000%
2026-09-02	1.6000	1.7000	1.6000	1.7000	0.000%	4	2,632	-11.765%
2026-09-01	1.7500	1.7500	1.7000	1.7000	-8.108%	3	2,633	-11.765%
2026-08-31	1.8500	1.8500	1.8500	1.8500	+8.824%	2	2,636	-18.919%
2026-08-28	1.8600	1.8600	1.7000	1.7000	-2.857%	2	2,636	-11.765%
2026-08-26	1.8000	1.8000	1.7500	1.7500	-7.895%	25	2,637	-14.286%
2026-08-24	1.9000	1.9000	1.9000	1.9000	0.000%	5	2,613	-21.053%
2026-08-21	1.9000	1.9000	1.9000	1.9000	+5.556%	5	2,613	-21.053%
2026-08-20	1.7500	1.8000	1.7500	1.8000	-2.703%	6	2,613	-16.667%
2026-08-19	2.0000	2.0000	1.8500	1.8500	-2.632%	2	2,614	-18.919%
2026-08-17	2.0000	2.0000	1.9000	1.9000	-13.636%	16	2,616	-21.053%
2026-08-14	2.5200	2.5200	2.2000	2.2000	-6.383%	2	2,630	-31.818%
2026-08-13	2.0300	2.3500	2.0300	2.3500	+23.684%	2	2,630	-36.170%
2026-08-12	2.1000	2.1000	1.7500	1.9000	-9.524%	32	2,630	-21.053%
2026-08-11	2.0100	2.1000	2.0100	2.1000	+5.000%	6	2,612	-28.571%
2026-08-10	2.0500	2.0500	2.0000	2.0000	-6.977%	2	2,611	-25.000%
2026-08-07	2.1000	2.2100	2.1000	2.1500	-10.417%	24	2,611	-30.233%
2026-08-06	2.0400	2.7500	2.0400	2.4000	-12.088%	13	2,594	-37.500%
2026-08-05	2.9000	2.9000	2.7300	2.7300	+7.059%	3	2,602	-45.055%
2026-08-04	2.5500	2.5500	2.5500	2.5500	0.000%	1	2,602	-41.176%
2026-07-30	2.6700	3.1000	2.5500	2.5500	-15.000%	22	2,601	-41.176%
2026-07-29	2.8200	3.0000	2.8200	3.0000	+6.007%	5	2,622	-50.000%
2026-07-28	2.7500	2.8500	2.7500	2.8300	+20.426%	7	2,621	-46.996%
2026-07-27	2.3500	2.4500	2.3500	2.3500	+2.174%	18	2,621	-36.170%
2026-07-24	2.1500	2.3500	2.1500	2.3000	+2.222%	14	2,615	-34.783%
2026-07-23	2.1500	2.3000	2.1500	2.2500	-0.442%	71	2,603	-33.333%
2026-07-22	2.3800	2.5200	2.1000	2.2600	-5.439%	20	2,644	-33.628%
2026-07-21	2.5000	2.5500	2.3500	2.3900	-2.449%	20	2,649	-37.238%
2026-07-20	2.4000	2.6200	2.3500	2.4500	0.000%	6	2,655	-38.776%
2026-07-17	2.3800	2.6500	2.3800	2.4500	0.000%	13	2,652	-38.776%
2026-07-16	2.3000	2.4500	2.2800	2.4500	+2.941%	21	2,648	-38.776%
2026-07-15	2.2900	2.4600	2.2800	2.3800	+5.778%	26	2,633	-36.975%
2026-07-14	2.2500	2.3500	2.1300	2.2500	-13.793%	21	2,633	-33.333%
2026-07-13	2.6100	2.6100	2.6100	2.6100	+8.299%	3	2,623	-42.529%
2026-07-10	2.3500	2.4700	2.3500	2.4100	-7.308%	5	2,623	-37.759%
2026-07-09	2.6000	2.6000	2.6000	2.6000	-13.333%	10	2,620	-42.308%
2026-07-07	3.1000	3.1000	3.0000	3.0000	+9.091%	4	2,620	-50.000%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+8.696%	2	2,620	-45.455%
2026-07-01	2.5700	2.8000	2.3500	2.5300	+17.674%	26	2,618	-40.711%
2026-06-30	2.1500	2.3100	2.1000	2.1500	-2.273%	16	2,600	-30.233%
2026-06-29	2.3700	2.4200	2.2000	2.2000	-8.333%	11	2,594	-31.818%
2026-06-26	2.3000	2.4000	2.2000	2.4000	+11.111%	695	2,590	-37.500%
2026-06-25	2.1600	2.1600	2.1600	2.1600	-6.087%	2	1,911	-30.556%
2026-06-23	2.2200	2.3500	2.2200	2.3000	+3.139%	5	1,913	-34.783%
2026-06-22	2.3000	2.4000	2.1900	2.2300	-2.620%	23	1,910	-32.735%
2026-06-18	2.4000	2.4000	2.2400	2.2900	-11.923%	8	1,931	-34.498%
2026-06-17	3.0000	3.0000	2.6000	2.6000	+3.175%	5	1,931	-42.308%
2026-06-16	2.2700	2.5200	2.2700	2.5200	+12.000%	52	1,931	-40.476%
2026-06-15	2.4500	2.5000	2.2500	2.2500	-22.945%	13	1,879	-33.333%
2026-06-12	2.9200	2.9200	2.9200	2.9200	+2.456%	1	1,881	-48.630%
2026-06-11	2.9000	2.9000	2.8500	2.8500	-3.390%	5	1,880	-47.368%
2026-06-09	3.1000	3.1000	2.9000	2.9500	-1.667%	127	1,876	-49.153%
2026-06-08	3.2000	3.2000	3.0000	3.0000	-7.692%	9	1,766	-50.000%
2026-06-05	3.4000	3.4000	3.1500	3.2500	-16.667%	10	1,763	-53.846%
2026-06-04	3.9000	3.9500	3.8500	3.9000	+4.839%	8	1,771	-61.538%
2026-06-03	3.7200	3.7200	3.7200	3.7200	-0.535%	1	1,766	-59.677%
2026-05-29	3.7400	3.7400	3.7400	3.7400	+10.000%	3	1,765	-59.893%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,768	-55.882%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+7.872%	1	1,767	-59.459%
2026-05-20	3.4300	3.4300	3.4300	3.4300	-2.000%	30	1,767	-56.268%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,765	-57.143%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+9.231%	1	1,765	-57.746%
2026-05-15	3.1300	3.2500	2.9500	3.2500	+17.329%	81	1,765	-53.846%
2026-05-14	2.7700	2.7700	2.7700	2.7700	-1.071%	1	1,712	-45.848%
2026-05-13	3.1100	3.1100	2.8000	2.8000	-6.667%	4	1,717	-46.429%
2026-05-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,717	-50.000%
2026-05-11	3.2000	3.2000	3.0000	3.0000	-6.250%	3	1,717	-50.000%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-11.111%	50	1,714	-53.125%
2026-05-07	3.6000	3.6000	3.6000	3.6000	0.000%	13	1,714	-58.333%
2026-05-06	4.0000	4.0000	3.4000	3.6000	-33.333%	5	1,706	-58.333%
2026-05-04	5.3000	5.4000	5.3000	5.4000	+9.533%	3	1,707	-72.222%
2026-04-30	4.9300	4.9300	4.9300	4.9300	+0.612%	1	1,708	-69.574%
2026-04-28	4.9300	5.0000	4.8900	4.9000	+5.150%	5	1,709	-69.388%
2026-04-24	4.6600	4.6600	4.6600	4.6600	-10.385%	1	1,706	-67.811%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-9.250%	1	1,705	-71.154%
2026-04-21	5.7300	5.7300	5.7300	5.7300	+2.321%	1	1,704	-73.822%
2026-04-20	5.8000	5.9000	5.6000	5.6000	-1.754%	3	1,703	-73.214%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+9.615%	1	1,703	-73.684%
2026-04-16	5.0000	5.2000	5.0000	5.2000	-1.887%	2	1,702	-71.154%
2026-04-15	5.0000	5.3000	4.7700	5.3000	+43.243%	67	1,702	-71.698%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-12.941%	30	1,706	-59.459%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-7.002%	1	1,706	-64.706%
2026-03-23	4.5600	4.5700	4.5600	4.5700	+0.883%	10	1,706	-67.177%
2026-03-20	3.8700	4.5300	3.8700	4.5300	+3.189%	9	1,706	-66.887%
2026-03-16	4.4000	4.4000	4.3400	4.3900	+2.093%	4	1,698	-65.831%
2026-03-12	4.0800	4.5400	4.0800	4.3000	-14.000%	6	1,697	-65.116%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,694	-70.000%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-15.228%	1	1,694	-72.222%
2026-03-05	6.0000	6.3700	6.0000	6.3700	+0.791%	2	1,694	-76.452%
2026-03-04	6.0000	6.3200	6.0000	6.3200	-7.737%	7	1,696	-76.266%
2026-03-03	6.6000	6.8500	6.6000	6.8500	-11.039%	5	1,693	-78.102%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+23.794%	20	1,668	-80.519%
2026-02-24	6.2000	6.2200	6.2000	6.2200	-9.064%	30	1,668	-75.884%
2026-02-23	6.8400	6.8400	6.8400	6.8400	+1.333%	1	1,655	-78.070%
2026-02-13	6.7500	6.7500	6.7500	6.7500	-18.675%	1	1,653	-77.778%
2026-02-10	8.4000	8.4000	8.1700	8.3000	+16.573%	35	1,653	-81.928%
2026-02-06	7.3000	7.3000	7.1200	7.1200	+0.423%	2	1,682	-78.933%
2026-02-04	6.6700	7.0900	6.6700	7.0900	+13.259%	2	1,681	-78.843%
2026-02-03	7.7000	7.7000	5.8200	6.2600	-17.632%	906	1,683	-76.038%
2026-02-02	7.6000	7.6000	7.6000	7.6000	-0.524%	2	1,461	-80.263%
2026-01-30	7.7000	7.7000	7.0000	7.6400	-4.020%	3	1,461	-80.366%
2026-01-29	7.9300	7.9600	7.5800	7.9600	-9.751%	14	1,461	-81.156%
2026-01-28	8.3900	9.0000	7.9500	8.8200	+4.502%	40	1,471	-82.993%
2026-01-27	8.4400	8.4400	8.4400	8.4400	-9.247%	1	1,437	-82.227%
2026-01-26	9.3000	9.3000	9.3000	9.3000	+4.494%	10	1,437	-83.871%
2026-01-21	9.1000	9.1000	8.8800	8.9000	-1.111%	133	1,427	-83.146%
2026-01-20	8.3800	9.1000	8.3800	9.0000	-4.051%	59	1,297	-83.333%
2026-01-13	9.3800	9.3800	9.3800	9.3800	-6.387%	1	1,240	-84.009%
2026-01-09	10.0000	10.0600	9.9700	10.0200	-2.624%	17	1,240	-85.030%
2026-01-08	10.5100	10.5100	10.2900	10.2900	+0.882%	16	1,239	-85.423%
2026-01-06	10.2000	10.2000	10.2000	10.2000	+17.783%	1	1,239	-85.294%
2026-01-05	8.6600	8.6600	8.6600	8.6600	-4.309%	20	1,259	-82.679%
2026-01-02	9.2200	9.2800	8.9900	9.0500	-7.369%	11	1,259	-83.425%
2025-12-31	9.7000	9.9800	9.7000	9.7700	+2.842%	103	1,158	-84.647%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-11.298%	1	1,158	-84.211%
2025-12-23	10.7100	10.7100	10.7100	10.7100	+6.673%	1	1,157	-85.994%
2025-12-19	10.0400	10.0400	10.0400	10.0400	-1.569%	1	1,157	-85.060%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-3.774%	1	1,156	-85.294%
2025-12-12	10.6000	10.6000	10.6000	10.6000	+0.856%	1	1,157	-85.849%
2025-12-11	10.5000	10.7000	10.5000	10.5100	+3.854%	9	1,156	-85.728%
2025-12-10	10.1000	10.1200	10.1000	10.1200	+1.200%	2	1,153	-85.178%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-0.299%	1	1,153	-85.000%
2025-12-08	10.0300	10.0300	10.0300	10.0300	+2.347%	1	1,153	-85.045%
2025-12-04	9.8000	9.8000	9.8000	9.8000	-2.000%	4	1,153	-84.694%
2025-12-03	9.5600	10.0000	9.5600	10.0000	+14.416%	2	1,149	-85.000%
2025-12-02	9.0000	9.0000	8.7400	8.7400	+0.924%	3	1,148	-82.838%
2025-12-01	8.4000	8.6600	8.2000	8.6600	+5.610%	25	1,145	-82.679%
2025-11-28	8.2000	8.2000	8.2000	8.2000	+0.244%	1	1,170	-81.707%
2025-11-24	8.1000	8.1800	8.1000	8.1800	+0.368%	5	1,170	-81.663%
2025-11-21	8.1500	8.1500	8.1500	8.1500	-2.976%	5	1,171	-81.595%
2025-11-20	8.9000	8.9000	8.4000	8.4000	-11.579%	14	1,176	-82.143%
2025-11-18	9.5000	9.5000	9.5000	9.5000	0.000%	10	1,186	-84.211%