Dark

FISV20280121C120
FISV Jan 21 2028 120.00 Call (FISV280121C00120000)
option OPRA

EOD

Sep 10, 2026

1.10-10.569%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1000	1.1000	1.1000	1.1000	-10.569%	2	2,716	0.000%
2026-09-09	1.2300	1.2300	1.2300	1.2300	+3.361%	2	2,716	-10.569%
2026-09-08	1.2000	1.2100	1.1900	1.1900	-9.848%	9	2,714	-7.563%
2026-09-04	1.3500	1.3500	1.3000	1.3200	+5.600%	6	2,717	-16.667%
2026-09-03	1.2500	1.3000	1.2400	1.2500	0.000%	8	2,717	-12.000%
2026-09-02	1.2900	1.2900	1.2000	1.2500	-3.846%	403	2,715	-12.000%
2026-09-01	1.2500	1.3000	1.2500	1.3000	-13.333%	6	2,316	-15.385%
2026-08-31	1.5000	1.5000	1.5000	1.5000	+7.143%	4	2,314	-26.667%
2026-08-28	1.4500	1.4500	1.4000	1.4000	0.000%	2	2,313	-21.429%
2026-08-27	1.3500	1.4000	1.3500	1.4000	-3.448%	16	2,312	-21.429%
2026-08-26	1.4500	1.4500	1.4500	1.4500	+0.694%	1	2,313	-24.138%
2026-08-25	1.4400	1.4400	1.4400	1.4400	-2.703%	2	2,312	-23.611%
2026-08-21	1.5000	1.5000	1.4500	1.4800	+9.630%	6	2,312	-25.676%
2026-08-20	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,312	-18.519%
2026-08-19	1.5000	1.5000	1.4500	1.4500	-9.375%	2	2,313	-24.138%
2026-08-18	1.5500	1.6000	1.5500	1.6000	-3.030%	5	2,314	-31.250%
2026-08-17	1.5700	1.6500	1.5000	1.6500	-22.897%	49	2,312	-33.333%
2026-08-14	2.1400	2.1400	2.1400	2.1400	+22.286%	6	2,273	-48.598%
2026-08-13	1.5000	1.7500	1.5000	1.7500	+16.667%	14	2,279	-37.143%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-3.226%	3	2,276	-26.667%
2026-08-10	1.7300	1.7300	1.5500	1.5500	-9.357%	5	2,276	-29.032%
2026-08-07	1.8200	1.8200	1.7100	1.7100	-2.286%	2	2,280	-35.673%
2026-08-06	1.4500	1.7500	1.4500	1.7500	-13.793%	10	2,281	-37.143%
2026-08-05	2.5500	2.5500	2.0300	2.0300	-0.976%	3	2,280	-45.813%
2026-08-04	2.0500	2.0500	2.0500	2.0500	-0.966%	6	2,281	-46.341%
2026-08-03	2.0500	2.0700	2.0500	2.0700	+3.500%	2	2,287	-46.860%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-2.439%	1	2,287	-45.000%
2026-07-30	2.1500	2.1500	1.9800	2.0500	-6.818%	6	2,287	-46.341%
2026-07-29	2.2000	2.2500	2.1000	2.2000	+4.762%	9	2,289	-50.000%
2026-07-28	1.9500	2.2000	1.9500	2.1000	+16.667%	19	2,296	-47.619%
2026-07-27	1.9200	1.9500	1.8000	1.8000	+5.882%	12	2,297	-38.889%
2026-07-24	1.8200	1.9000	1.7000	1.7000	-1.163%	9	2,306	-35.294%
2026-07-23	1.9000	1.9000	1.7000	1.7200	-4.444%	22	2,307	-36.047%
2026-07-22	2.0000	2.0000	1.8000	1.8000	-2.703%	16	2,319	-38.889%
2026-07-21	1.8600	1.8700	1.8500	1.8500	0.000%	6	2,313	-40.541%
2026-07-20	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,307	-40.541%
2026-07-17	2.0000	2.0000	1.8000	1.8000	-10.000%	18	2,308	-38.889%
2026-07-16	1.9200	2.0000	1.8000	2.0000	+6.952%	12	2,314	-45.000%
2026-07-15	1.8700	1.9000	1.8700	1.8700	+3.889%	5	2,316	-41.176%
2026-07-14	1.8200	1.9000	1.7800	1.8000	-21.739%	18	2,311	-38.889%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+9.524%	1	2,313	-52.174%
2026-07-06	1.9700	2.1000	1.9700	2.1000	-2.778%	5	2,313	-47.619%
2026-07-02	2.1600	2.1600	2.1600	2.1600	+10.204%	2	2,308	-49.074%
2026-07-01	2.0000	2.0500	1.9600	1.9600	+22.500%	7	2,308	-43.878%
2026-06-30	1.8500	1.8500	1.6000	1.6000	-13.514%	3	2,301	-31.250%
2026-06-29	1.9500	1.9500	1.8300	1.8500	+3.352%	4	2,300	-40.541%
2026-06-26	1.8000	1.8000	1.7900	1.7900	+11.875%	4	2,300	-38.547%
2026-06-25	1.7500	1.8200	1.6000	1.6000	-11.111%	4	2,304	-31.250%
2026-06-24	1.8000	1.8000	1.7700	1.8000	+2.857%	3	2,304	-38.889%
2026-06-23	1.7500	1.8000	1.7300	1.7500	-5.914%	7	2,301	-37.143%
2026-06-22	1.8600	1.8600	1.8600	1.8600	+3.333%	3	2,296	-40.860%
2026-06-18	1.9300	1.9700	1.6500	1.8000	-10.891%	15	2,288	-38.889%
2026-06-17	2.3000	2.3700	1.6200	2.0200	+5.759%	21	2,288	-45.545%
2026-06-16	1.9100	1.9100	1.9100	1.9100	+7.303%	1	2,288	-42.408%
2026-06-15	1.9100	2.0000	1.7600	1.7800	-25.833%	8	2,289	-38.202%
2026-06-11	2.3500	2.4000	2.3500	2.4000	-23.323%	2	2,289	-54.167%
2026-06-09	2.2100	3.1300	2.2100	3.1300	+11.786%	504	2,290	-64.856%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,790	-60.714%
2026-06-05	2.6900	2.6900	2.3300	2.5500	-13.559%	761	1,790	-56.863%
2026-06-04	3.0000	3.0000	2.9500	2.9500	+9.259%	3	1,573	-62.712%
2026-06-03	3.0000	3.0000	2.7000	2.7000	-14.013%	8	1,572	-59.259%
2026-06-02	3.1400	3.1400	3.1400	3.1400	-10.286%	1	1,571	-64.968%
2026-06-01	3.4000	3.5000	3.4000	3.5000	+25.000%	4	1,570	-68.571%
2026-05-29	2.9000	2.9200	2.8000	2.8000	0.000%	30	1,570	-60.714%
2026-05-28	2.7500	2.8000	2.7500	2.8000	-1.754%	2	1,558	-60.714%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+7.547%	1	1,558	-61.404%
2026-05-26	2.4000	2.6500	2.4000	2.6500	0.000%	3	1,557	-58.491%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-8.621%	2	1,557	-58.491%
2026-05-19	2.9000	2.9000	2.9000	2.9000	+3.203%	1	1,553	-62.069%
2026-05-18	2.7500	2.8700	2.7400	2.8100	+5.639%	6	1,553	-60.854%
2026-05-15	2.3100	2.6600	2.1000	2.6600	+20.909%	458	1,553	-58.647%
2026-05-13	2.1500	2.2500	2.1500	2.2000	-12.000%	65	1,318	-50.000%
2026-05-12	2.4000	2.5000	2.4000	2.5000	+8.696%	9	1,278	-56.000%
2026-05-11	2.5000	2.5000	2.3000	2.3000	-14.179%	96	1,278	-52.174%
2026-05-08	2.7000	2.7000	2.6800	2.6800	-10.667%	6	1,267	-58.955%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-8.537%	50	1,267	-63.333%
2026-05-05	3.9000	3.9000	3.0000	3.2800	-25.792%	115	1,217	-66.463%
2026-05-04	4.4200	4.4200	4.4200	4.4200	+7.805%	10	1,102	-75.113%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+20.235%	20	1,097	-73.171%
2026-04-30	3.4100	3.4100	3.4100	3.4100	-19.765%	5	1,097	-67.742%
2026-04-22	4.2000	4.2500	4.2000	4.2500	-11.458%	2	1,092	-74.118%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+5.495%	10	1,080	-77.083%
2026-04-20	4.6000	4.6000	4.5500	4.5500	+1.111%	5	1,080	-75.824%
2026-04-17	4.2400	4.5000	4.2000	4.5000	+9.756%	52	1,081	-75.556%
2026-04-16	3.9700	4.1000	3.9700	4.1000	+2.500%	2	1,072	-73.171%
2026-04-15	3.7000	4.0000	3.7000	4.0000	+14.286%	7	1,072	-72.500%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+17.845%	2	1,079	-68.571%
2026-04-10	2.9700	2.9700	2.9700	2.9700	-15.143%	2	1,077	-62.963%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+12.903%	10	1,077	-68.571%
2026-04-02	3.3600	3.3700	3.1000	3.1000	-6.061%	22	1,045	-64.516%
2026-03-30	3.2800	3.3000	3.2800	3.3000	-4.070%	20	1,045	-66.667%
2026-03-24	3.4400	3.4400	3.4400	3.4400	-1.714%	1	1,025	-68.023%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+2.941%	10	1,025	-68.571%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-28.118%	1	1,015	-67.647%
2026-03-09	4.7300	4.7300	4.7300	4.7300	-1.458%	2	1,015	-76.744%
2026-03-04	5.4000	5.4000	4.8000	4.8000	-5.882%	3	1,015	-77.083%
2026-03-03	5.1000	5.3700	5.1000	5.1000	+45.714%	3	1,016	-78.431%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-35.185%	3	1,015	-68.571%
2026-02-27	5.4000	5.4000	5.4000	5.4000	+8.000%	3	1,018	-79.630%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-20.635%	2	1,015	-78.000%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-0.474%	45	1,014	-82.540%
2026-02-17	6.3300	6.3300	6.3300	6.3300	0.000%	3	1,014	-82.622%
2026-02-12	6.3300	6.3300	6.3300	6.3300	-6.912%	50	1,014	-82.622%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-2.857%	20	965	-83.824%
2026-02-10	6.1100	7.0000	6.1100	7.0000	+9.375%	4	964	-84.286%
2026-02-09	6.4000	6.4000	6.2700	6.4000	+3.226%	10	964	-82.813%
2026-02-06	6.2000	6.2100	6.2000	6.2000	+3.333%	4	964	-82.258%
2026-02-05	5.7200	6.0000	5.5700	6.0000	+4.348%	204	968	-81.667%
2026-02-04	5.2000	5.7500	5.2000	5.7500	+3.047%	3	825	-80.870%
2026-02-03	5.6800	5.7300	5.4000	5.5800	-11.005%	12	825	-80.287%
2026-02-02	6.2700	6.2700	6.2700	6.2700	-9.130%	3	828	-82.456%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-1.429%	5	825	-84.058%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-9.444%	2	830	-84.286%
2026-01-27	7.7300	7.7300	7.7300	7.7300	-5.732%	2	830	-85.770%
2026-01-23	8.1700	8.2000	8.1700	8.2000	+1.990%	3	830	-86.585%
2026-01-22	8.0400	8.0400	8.0400	8.0400	+5.374%	1	830	-86.318%
2026-01-20	7.6800	7.6800	7.6300	7.6300	+1.733%	4	829	-85.583%
2026-01-16	7.7000	7.7000	7.5000	7.5000	-8.537%	6	820	-85.333%
2026-01-15	8.2000	8.2000	8.2000	8.2000	+2.500%	1	820	-86.585%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+0.376%	1	819	-86.250%
2026-01-13	8.0000	8.0000	7.5900	7.9700	-7.110%	16	819	-86.198%
2026-01-09	9.0000	9.0000	8.5800	8.5800	-4.878%	4	815	-87.179%
2026-01-08	9.1100	9.1100	9.0200	9.0200	+9.201%	2	815	-87.805%
2026-01-07	8.5800	8.6800	8.2600	8.2600	+3.250%	5	816	-86.683%
2026-01-05	8.0500	8.0500	7.7200	8.0000	-3.614%	3	818	-86.250%
2026-01-02	7.6900	8.3000	7.6900	8.3000	+0.728%	5	818	-86.747%
2025-12-31	8.2400	8.2400	8.2400	8.2400	+1.728%	6	816	-86.650%
2025-12-29	8.1000	8.1000	8.1000	8.1000	-2.410%	2	816	-86.420%
2025-12-24	8.3000	8.3000	8.3000	8.3000	-2.353%	3	816	-86.747%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-6.077%	1	816	-87.059%
2025-12-22	9.1000	9.1000	9.0500	9.0500	+5.233%	2	815	-87.845%
2025-12-19	8.8000	8.9000	8.4700	8.6000	-4.018%	709	815	-87.209%
2025-12-17	9.0200	9.0200	8.9600	8.9600	-0.444%	3	117	-87.723%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-1.099%	2	114	-87.778%
2025-12-15	9.5000	9.5000	9.1000	9.1000	+0.110%	5	113	-87.912%
2025-12-12	9.0900	9.0900	9.0900	9.0900	-0.547%	1	112	-87.899%
2025-12-11	9.5000	9.5000	8.9400	9.1400	+7.783%	7	111	-87.965%
2025-12-09	8.4100	8.4800	8.4100	8.4800	-1.281%	3	107	-87.028%
2025-12-05	8.5900	8.5900	8.5900	8.5900	+2.506%	1	108	-87.194%
2025-12-04	8.2500	8.3800	8.2500	8.3800	+13.243%	3	107	-86.874%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+1.370%	1	108	-85.135%
2025-12-01	7.3000	7.3000	7.3000	7.3000	+5.797%	2	107	-84.932%
2025-11-25	6.9000	6.9000	6.9000	6.9000	-3.766%	1	107	-84.058%
2025-11-21	7.1000	7.1700	7.1000	7.1700	-20.686%	5	106	-84.658%
2025-11-17	9.0400	9.0400	9.0400	9.0400	-17.818%	1	107	-87.832%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+1.852%	1	107	-90.000%
2025-11-12	10.8000	10.8000	10.8000	10.8000	0.000%	1	108	-89.815%