Dark

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

EOD

Jul 23, 2026

1.72-4.444%(-0.08)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9000	1.9000	1.7000	1.7200	-4.444%	22	2,307	0.000%
2026-07-22	2.0000	2.0000	1.8000	1.8000	-2.703%	16	2,319	-4.444%
2026-07-21	1.8600	1.8700	1.8500	1.8500	0.000%	6	2,313	-7.027%
2026-07-20	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,307	-7.027%
2026-07-17	2.0000	2.0000	1.8000	1.8000	-10.000%	18	2,308	-4.444%
2026-07-16	1.9200	2.0000	1.8000	2.0000	+6.952%	12	2,314	-14.000%
2026-07-15	1.8700	1.9000	1.8700	1.8700	+3.889%	5	2,316	-8.021%
2026-07-14	1.8200	1.9000	1.7800	1.8000	-21.739%	18	2,311	-4.444%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+9.524%	1	2,313	-25.217%
2026-07-06	1.9700	2.1000	1.9700	2.1000	-2.778%	5	2,313	-18.095%
2026-07-02	2.1600	2.1600	2.1600	2.1600	+10.204%	2	2,308	-20.370%
2026-07-01	2.0000	2.0500	1.9600	1.9600	+22.500%	7	2,308	-12.245%
2026-06-30	1.8500	1.8500	1.6000	1.6000	-13.514%	3	2,301	+7.500%
2026-06-29	1.9500	1.9500	1.8300	1.8500	+3.352%	4	2,300	-7.027%
2026-06-26	1.8000	1.8000	1.7900	1.7900	+11.875%	4	2,300	-3.911%
2026-06-25	1.7500	1.8200	1.6000	1.6000	-11.111%	4	2,304	+7.500%
2026-06-24	1.8000	1.8000	1.7700	1.8000	+2.857%	3	2,304	-4.444%
2026-06-23	1.7500	1.8000	1.7300	1.7500	-5.914%	7	2,301	-1.714%
2026-06-22	1.8600	1.8600	1.8600	1.8600	+3.333%	3	2,296	-7.527%
2026-06-18	1.9300	1.9700	1.6500	1.8000	-10.891%	15	2,288	-4.444%
2026-06-17	2.3000	2.3700	1.6200	2.0200	+5.759%	21	2,288	-14.851%
2026-06-16	1.9100	1.9100	1.9100	1.9100	+7.303%	1	2,288	-9.948%
2026-06-15	1.9100	2.0000	1.7600	1.7800	-25.833%	8	2,289	-3.371%
2026-06-11	2.3500	2.4000	2.3500	2.4000	-23.323%	2	2,289	-28.333%
2026-06-09	2.2100	3.1300	2.2100	3.1300	+11.786%	504	2,290	-45.048%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,790	-38.571%
2026-06-05	2.6900	2.6900	2.3300	2.5500	-13.559%	761	1,790	-32.549%
2026-06-04	3.0000	3.0000	2.9500	2.9500	+9.259%	3	1,573	-41.695%
2026-06-03	3.0000	3.0000	2.7000	2.7000	-14.013%	8	1,572	-36.296%
2026-06-02	3.1400	3.1400	3.1400	3.1400	-10.286%	1	1,571	-45.223%
2026-06-01	3.4000	3.5000	3.4000	3.5000	+25.000%	4	1,570	-50.857%
2026-05-29	2.9000	2.9200	2.8000	2.8000	0.000%	30	1,570	-38.571%
2026-05-28	2.7500	2.8000	2.7500	2.8000	-1.754%	2	1,558	-38.571%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+7.547%	1	1,558	-39.649%
2026-05-26	2.4000	2.6500	2.4000	2.6500	0.000%	3	1,557	-35.094%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-8.621%	2	1,557	-35.094%
2026-05-19	2.9000	2.9000	2.9000	2.9000	+3.203%	1	1,553	-40.690%
2026-05-18	2.7500	2.8700	2.7400	2.8100	+5.639%	6	1,553	-38.790%
2026-05-15	2.3100	2.6600	2.1000	2.6600	+20.909%	458	1,553	-35.338%
2026-05-13	2.1500	2.2500	2.1500	2.2000	-12.000%	65	1,318	-21.818%
2026-05-12	2.4000	2.5000	2.4000	2.5000	+8.696%	9	1,278	-31.200%
2026-05-11	2.5000	2.5000	2.3000	2.3000	-14.179%	96	1,278	-25.217%
2026-05-08	2.7000	2.7000	2.6800	2.6800	-10.667%	6	1,267	-35.821%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-8.537%	50	1,267	-42.667%
2026-05-05	3.9000	3.9000	3.0000	3.2800	-25.792%	115	1,217	-47.561%
2026-05-04	4.4200	4.4200	4.4200	4.4200	+7.805%	10	1,102	-61.086%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+20.235%	20	1,097	-58.049%
2026-04-30	3.4100	3.4100	3.4100	3.4100	-19.765%	5	1,097	-49.560%
2026-04-22	4.2000	4.2500	4.2000	4.2500	-11.458%	2	1,092	-59.529%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+5.495%	10	1,080	-64.167%
2026-04-20	4.6000	4.6000	4.5500	4.5500	+1.111%	5	1,080	-62.198%
2026-04-17	4.2400	4.5000	4.2000	4.5000	+9.756%	52	1,081	-61.778%
2026-04-16	3.9700	4.1000	3.9700	4.1000	+2.500%	2	1,072	-58.049%
2026-04-15	3.7000	4.0000	3.7000	4.0000	+14.286%	7	1,072	-57.000%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+17.845%	2	1,079	-50.857%
2026-04-10	2.9700	2.9700	2.9700	2.9700	-15.143%	2	1,077	-42.088%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+12.903%	10	1,077	-50.857%
2026-04-02	3.3600	3.3700	3.1000	3.1000	-6.061%	22	1,045	-44.516%
2026-03-30	3.2800	3.3000	3.2800	3.3000	-4.070%	20	1,045	-47.879%
2026-03-24	3.4400	3.4400	3.4400	3.4400	-1.714%	1	1,025	-50.000%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+2.941%	10	1,025	-50.857%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-28.118%	1	1,015	-49.412%
2026-03-09	4.7300	4.7300	4.7300	4.7300	-1.458%	2	1,015	-63.636%
2026-03-04	5.4000	5.4000	4.8000	4.8000	-5.882%	3	1,015	-64.167%
2026-03-03	5.1000	5.3700	5.1000	5.1000	+45.714%	3	1,016	-66.275%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-35.185%	3	1,015	-50.857%
2026-02-27	5.4000	5.4000	5.4000	5.4000	+8.000%	3	1,018	-68.148%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-20.635%	2	1,015	-65.600%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-0.474%	45	1,014	-72.698%
2026-02-17	6.3300	6.3300	6.3300	6.3300	0.000%	3	1,014	-72.828%
2026-02-12	6.3300	6.3300	6.3300	6.3300	-6.912%	50	1,014	-72.828%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-2.857%	20	965	-74.706%
2026-02-10	6.1100	7.0000	6.1100	7.0000	+9.375%	4	964	-75.429%
2026-02-09	6.4000	6.4000	6.2700	6.4000	+3.226%	10	964	-73.125%
2026-02-06	6.2000	6.2100	6.2000	6.2000	+3.333%	4	964	-72.258%
2026-02-05	5.7200	6.0000	5.5700	6.0000	+4.348%	204	968	-71.333%
2026-02-04	5.2000	5.7500	5.2000	5.7500	+3.047%	3	825	-70.087%
2026-02-03	5.6800	5.7300	5.4000	5.5800	-11.005%	12	825	-69.176%
2026-02-02	6.2700	6.2700	6.2700	6.2700	-9.130%	3	828	-72.568%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-1.429%	5	825	-75.072%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-9.444%	2	830	-75.429%
2026-01-27	7.7300	7.7300	7.7300	7.7300	-5.732%	2	830	-77.749%
2026-01-23	8.1700	8.2000	8.1700	8.2000	+1.990%	3	830	-79.024%
2026-01-22	8.0400	8.0400	8.0400	8.0400	+5.374%	1	830	-78.607%
2026-01-20	7.6800	7.6800	7.6300	7.6300	+1.733%	4	829	-77.457%
2026-01-16	7.7000	7.7000	7.5000	7.5000	-8.537%	6	820	-77.067%
2026-01-15	8.2000	8.2000	8.2000	8.2000	+2.500%	1	820	-79.024%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+0.376%	1	819	-78.500%
2026-01-13	8.0000	8.0000	7.5900	7.9700	-7.110%	16	819	-78.419%
2026-01-09	9.0000	9.0000	8.5800	8.5800	-4.878%	4	815	-79.953%
2026-01-08	9.1100	9.1100	9.0200	9.0200	+9.201%	2	815	-80.931%
2026-01-07	8.5800	8.6800	8.2600	8.2600	+3.250%	5	816	-79.177%
2026-01-05	8.0500	8.0500	7.7200	8.0000	-3.614%	3	818	-78.500%
2026-01-02	7.6900	8.3000	7.6900	8.3000	+0.728%	5	818	-79.277%
2025-12-31	8.2400	8.2400	8.2400	8.2400	+1.728%	6	816	-79.126%
2025-12-29	8.1000	8.1000	8.1000	8.1000	-2.410%	2	816	-78.765%
2025-12-24	8.3000	8.3000	8.3000	8.3000	-2.353%	3	816	-79.277%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-6.077%	1	816	-79.765%
2025-12-22	9.1000	9.1000	9.0500	9.0500	+5.233%	2	815	-80.994%
2025-12-19	8.8000	8.9000	8.4700	8.6000	-4.018%	709	815	-80.000%
2025-12-17	9.0200	9.0200	8.9600	8.9600	-0.444%	3	117	-80.804%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-1.099%	2	114	-80.889%
2025-12-15	9.5000	9.5000	9.1000	9.1000	+0.110%	5	113	-81.099%
2025-12-12	9.0900	9.0900	9.0900	9.0900	-0.547%	1	112	-81.078%
2025-12-11	9.5000	9.5000	8.9400	9.1400	+7.783%	7	111	-81.182%
2025-12-09	8.4100	8.4800	8.4100	8.4800	-1.281%	3	107	-79.717%
2025-12-05	8.5900	8.5900	8.5900	8.5900	+2.506%	1	108	-79.977%
2025-12-04	8.2500	8.3800	8.2500	8.3800	+13.243%	3	107	-79.475%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+1.370%	1	108	-76.757%
2025-12-01	7.3000	7.3000	7.3000	7.3000	+5.797%	2	107	-76.438%
2025-11-25	6.9000	6.9000	6.9000	6.9000	-3.766%	1	107	-75.072%
2025-11-21	7.1000	7.1700	7.1000	7.1700	-20.686%	5	106	-76.011%
2025-11-17	9.0400	9.0400	9.0400	9.0400	-17.818%	1	107	-80.973%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+1.852%	1	107	-84.364%
2025-11-12	10.8000	10.8000	10.8000	10.8000	0.000%	1	108	-84.074%