Dark

FISV20280121C115
FISV Jan 21 2028 115.00 Call (FISV280121C00115000)
option OPRA

EOD

Sep 10, 2026

1.35+3.846%(+0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.3700	1.2000	1.3500	+3.846%	11	214	0.000%
2026-09-09	1.3500	1.3500	1.3000	1.3000	-3.704%	2	208	+3.846%
2026-09-08	1.3500	1.4200	1.3300	1.3500	-15.625%	44	208	0.000%
2026-09-04	1.5200	1.6000	1.5100	1.6000	+14.286%	14	215	-15.625%
2026-09-03	1.4000	1.4500	1.4000	1.4000	-11.950%	37	215	-3.571%
2026-08-27	1.4000	1.6500	1.4000	1.5900	+2.581%	3	193	-15.094%
2026-08-26	1.6200	1.6200	1.5500	1.5500	-6.061%	5	191	-12.903%
2026-08-25	1.6500	1.6600	1.6500	1.6500	-4.070%	4	194	-18.182%
2026-08-24	1.7200	1.7200	1.7200	1.7200	+10.968%	1	192	-21.512%
2026-08-20	1.5500	1.5500	1.5500	1.5500	-12.429%	1	191	-12.903%
2026-08-19	1.7000	1.7700	1.7000	1.7700	+4.118%	2	191	-23.729%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-1.734%	1	191	-20.588%
2026-08-17	1.6900	1.7300	1.6900	1.7300	-11.282%	5	191	-21.965%
2026-08-14	1.9500	1.9500	1.9500	1.9500	-7.143%	1	188	-30.769%
2026-08-13	1.8300	2.1000	1.8300	2.1000	+23.529%	3	187	-35.714%
2026-08-12	1.6000	1.7000	1.6000	1.7000	-11.917%	2	188	-20.588%
2026-08-07	1.9500	1.9700	1.9300	1.9300	-8.095%	3	187	-30.052%
2026-08-06	1.7500	2.1000	1.7500	2.1000	-10.638%	4	189	-35.714%
2026-08-05	2.3500	2.3500	2.3500	2.3500	+2.174%	1	189	-42.553%
2026-07-30	2.4000	2.4000	2.1500	2.3000	-14.815%	8	188	-41.304%
2026-07-29	2.4200	2.7000	2.4200	2.7000	+11.570%	5	187	-50.000%
2026-07-28	2.3500	2.4200	2.3500	2.4200	+21.000%	5	186	-44.215%
2026-07-23	1.8500	2.0000	1.8500	2.0000	0.000%	4	184	-32.500%
2026-07-22	2.2500	2.2500	1.9300	2.0000	-3.846%	70	187	-32.500%
2026-07-21	2.2000	2.2000	2.0800	2.0800	-5.455%	21	205	-35.096%
2026-07-20	2.0500	2.3000	2.0500	2.2000	+3.286%	7	217	-38.636%
2026-07-17	2.1000	2.2000	1.9000	2.1300	-5.333%	20	214	-36.620%
2026-07-16	2.0500	2.2500	2.0500	2.2500	+6.132%	6	230	-40.000%
2026-07-15	2.0500	2.2000	2.0500	2.1200	+4.950%	8	224	-36.321%
2026-07-14	2.1100	2.1100	1.9500	2.0200	-8.597%	25	220	-33.168%
2026-07-10	2.0000	2.2100	2.0000	2.2100	-5.957%	4	202	-38.914%
2026-07-08	2.3500	2.3500	2.3500	2.3500	+0.858%	1	202	-42.553%
2026-07-06	2.3300	2.3300	2.3300	2.3300	+3.556%	1	201	-42.060%
2026-07-01	2.1000	2.3200	2.1000	2.2500	+28.571%	13	201	-40.000%
2026-06-30	1.7900	1.7900	1.7500	1.7500	-6.915%	3	192	-22.857%
2026-06-29	2.6000	2.6000	1.8800	1.8800	-12.558%	3	189	-28.191%
2026-06-26	1.9600	2.1500	1.9000	2.1500	+10.825%	6	189	-37.209%
2026-06-24	1.9400	1.9400	1.9400	1.9400	+7.778%	1	186	-30.412%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-10.000%	1	186	-25.000%
2026-06-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	186	-32.500%
2026-06-15	2.2000	2.5000	2.0000	2.0000	-23.077%	11	186	-32.500%
2026-06-12	2.6000	2.6000	2.6000	2.6000	0.000%	10	195	-48.077%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-1.887%	2	185	-48.077%
2026-06-09	2.6000	2.6900	2.6000	2.6500	-1.852%	142	185	-49.057%
2026-06-08	2.8500	2.8500	2.7000	2.7000	-5.263%	2	86	-50.000%
2026-06-05	2.6000	3.3700	2.6000	2.8500	-19.718%	10	86	-52.632%
2026-06-04	3.4500	3.5500	3.4500	3.5500	+4.412%	3	87	-61.972%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-11.227%	7	85	-60.294%
2026-06-01	3.8300	3.8300	3.8300	3.8300	+32.069%	1	85	-64.752%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-7.937%	2	85	-53.448%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+9.756%	1	84	-57.143%
2026-05-18	2.8700	2.8700	2.8700	2.8700	+22.128%	2	84	-52.962%
2026-05-13	2.6500	2.6500	2.3500	2.3500	-11.321%	8	82	-42.553%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-7.018%	1	76	-49.057%
2026-05-11	2.9000	2.9000	2.8500	2.8500	-5.000%	21	76	-52.632%
2026-05-08	2.9500	3.0000	2.9500	3.0000	-3.226%	3	86	-55.000%
2026-05-07	3.2700	3.2700	3.1000	3.1000	-18.421%	11	84	-56.452%
2026-05-06	3.8000	3.8000	3.8000	3.8000	+0.796%	150	83	-64.474%
2026-05-05	3.7700	3.7700	3.7700	3.7700	-21.458%	1	233	-64.191%
2026-04-30	4.8000	4.8000	4.8000	4.8000	-1.840%	1	233	-71.875%
2026-04-17	4.9000	4.9000	4.8900	4.8900	+27.013%	3	233	-72.393%
2026-04-14	3.8500	3.8500	3.8500	3.8500	-3.750%	1	236	-64.935%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+14.286%	5	237	-66.250%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-1.961%	5	242	-61.429%
2026-03-30	3.5700	3.5700	3.5700	3.5700	+2.000%	5	237	-62.185%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-22.222%	1	235	-61.429%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-21.053%	10	235	-70.000%
2026-03-05	5.0000	5.7000	5.0000	5.7000	+3.636%	6	225	-76.316%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+57.143%	30	231	-75.455%
2026-02-26	5.7300	5.8000	3.5000	3.5000	-30.000%	24	248	-61.429%
2026-02-25	6.0100	6.0100	5.0000	5.0000	-25.373%	151	109	-73.000%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-5.501%	1	109	-79.851%
2026-02-17	7.0900	7.0900	7.0900	7.0900	+16.230%	7	110	-80.959%
2026-02-13	6.4000	6.4000	6.1000	6.1000	-6.009%	3	102	-77.869%
2026-02-12	7.6600	7.6600	6.4000	6.4900	-13.582%	24	102	-79.199%
2026-02-11	7.5100	7.5100	7.5100	7.5100	+11.259%	1	88	-82.024%
2026-02-09	6.8000	6.8000	6.7500	6.7500	+18.214%	21	87	-80.000%
2026-02-03	6.2000	6.2000	5.7100	5.7100	-12.154%	22	70	-76.357%
2026-02-02	6.5000	6.5000	6.5000	6.5000	-10.714%	1	62	-79.231%
2026-01-29	7.2000	7.3000	6.9000	7.2800	-6.667%	5	62	-81.456%
2026-01-27	7.8000	7.8000	7.8000	7.8000	-6.024%	1	65	-82.692%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-15.306%	10	66	-83.735%
2026-01-14	9.8000	9.8000	9.8000	9.8000	+14.352%	1	76	-86.224%
2026-01-13	8.5900	8.5900	8.5700	8.5700	-3.924%	2	77	-84.247%
2026-01-12	8.9200	8.9200	8.9200	8.9200	-6.303%	1	79	-84.865%
2026-01-09	9.5200	9.5200	9.5200	9.5200	+0.211%	3	78	-85.819%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+2.814%	1	78	-85.789%
2026-01-07	9.2400	9.2400	9.2400	9.2400	+9.349%	1	78	-85.390%
2026-01-02	8.0900	8.4500	8.0900	8.4500	-4.304%	3	78	-84.024%
2025-12-29	8.8300	8.8300	8.8300	8.8300	-1.889%	1	76	-84.711%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-4.357%	1	76	-85.000%
2025-12-23	9.8700	9.8800	9.4100	9.4100	-0.947%	3	75	-85.654%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-2.962%	1	75	-85.789%
2025-12-16	9.7900	9.7900	9.7900	9.7900	-5.044%	1	75	-86.210%
2025-12-12	10.3100	10.3100	10.3100	10.3100	+6.289%	1	75	-86.906%
2025-12-11	9.5300	9.7000	9.5300	9.7000	+6.828%	6	75	-86.082%
2025-12-09	9.0800	9.0800	9.0800	9.0800	-2.888%	1	75	-85.132%
2025-12-04	9.3500	9.3500	9.3500	9.3500	+1.630%	5	74	-85.561%
2025-12-03	8.5000	9.2000	8.5000	9.2000	+17.949%	5	70	-85.326%
2025-11-28	7.8000	7.8000	7.8000	7.8000	+7.143%	10	71	-82.692%
2025-11-26	7.3500	7.3500	7.2800	7.2800	-4.336%	6	73	-81.456%
2025-11-25	7.7000	7.7000	7.5900	7.6100	-4.875%	16	73	-82.260%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-24.812%	2	63	-83.125%
2025-11-14	10.6400	10.6400	10.6400	10.6400	0.000%	1	61	-87.312%