Dark

FISV20280121C125
FISV Jan 21 2028 125.00 Call (FISV280121C00125000)
option OPRA

EOD

Sep 10, 2026

1.02+2.000%(+0.02)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.0200	0.9700	1.0200	+2.000%	35	2,673	0.000%
2026-09-09	1.0000	1.0000	1.0000	1.0000	-4.762%	76	2,638	+2.000%
2026-09-08	1.0500	1.0500	1.0500	1.0500	-14.634%	3	2,639	-2.857%
2026-09-04	1.3000	1.3000	1.1700	1.2300	+11.818%	21	2,620	-17.073%
2026-09-02	1.2000	1.2000	1.1000	1.1000	-12.000%	3	2,620	-7.273%
2026-08-31	1.2500	1.2500	1.2500	1.2500	+8.696%	2	2,621	-18.400%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-0.862%	1	2,621	-11.304%
2026-08-27	1.3000	1.3000	1.1600	1.1600	-14.074%	10	2,621	-12.069%
2026-08-25	1.3500	1.3500	1.3500	1.3500	+0.746%	6	2,621	-24.444%
2026-08-24	1.3400	1.3400	1.3400	1.3400	+11.667%	2	2,627	-23.881%
2026-08-19	1.3000	1.3000	1.2000	1.2000	-15.493%	5	2,627	-15.000%
2026-08-18	1.4000	1.4200	1.4000	1.4200	+5.185%	25	2,631	-28.169%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-15.625%	1	2,648	-24.444%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-12.568%	1	2,648	-36.250%
2026-08-13	1.7500	1.8300	1.7500	1.8300	+52.500%	4	2,648	-44.262%
2026-08-12	1.3000	1.3000	1.2000	1.2000	-13.043%	76	2,651	-15.000%
2026-08-11	1.3000	1.3800	1.3000	1.3800	-6.757%	5	2,646	-26.087%
2026-08-10	1.7500	1.7500	1.4800	1.4800	+2.069%	2	2,643	-31.081%
2026-08-07	1.7000	1.7000	1.4000	1.4500	-12.121%	22	2,644	-29.655%
2026-08-06	1.4000	1.6500	1.4000	1.6500	-8.333%	45	2,651	-38.182%
2026-08-05	1.8000	1.8000	1.8000	1.8000	-2.703%	1	2,615	-43.333%
2026-08-04	1.8200	2.2500	1.7500	1.8500	-1.070%	13	2,614	-44.865%
2026-08-03	1.4500	1.8700	1.4500	1.8700	+10.000%	52	2,623	-45.455%
2026-07-31	1.7000	1.7500	1.7000	1.7000	-5.556%	19	2,670	-40.000%
2026-07-30	1.7500	1.8000	1.7500	1.8000	-16.279%	8	2,682	-43.333%
2026-07-29	2.0000	2.1500	1.9500	2.1500	+4.878%	17	2,679	-52.558%
2026-07-28	1.6800	2.0500	1.6800	2.0500	+28.125%	26	2,687	-50.244%
2026-07-27	1.6500	1.7000	1.5000	1.6000	+8.108%	431	2,702	-36.250%
2026-07-24	1.5200	1.6500	1.4800	1.4800	-3.268%	24	2,327	-31.081%
2026-07-23	1.5500	1.7200	1.4000	1.5300	-7.273%	48	2,327	-33.333%
2026-07-22	1.6000	1.6500	1.6000	1.6500	+3.774%	15	2,331	-38.182%
2026-07-21	1.5900	1.5900	1.5900	1.5900	-3.636%	1	2,329	-35.849%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-8.333%	240	2,330	-38.182%
2026-07-16	1.5500	1.8000	1.5000	1.8000	+12.500%	5	2,411	-43.333%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+6.667%	1	2,411	-36.250%
2026-07-14	1.7700	1.7700	1.5000	1.5000	-25.000%	16	2,411	-32.000%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+6.952%	2	2,415	-49.000%
2026-07-06	1.8500	1.8700	1.8500	1.8700	-3.608%	6	2,415	-45.455%
2026-07-02	1.9200	1.9400	1.8500	1.9400	+7.778%	11	2,413	-47.423%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+21.622%	6	2,413	-43.333%
2026-06-30	1.5000	1.5000	1.4500	1.4800	-10.303%	4	2,413	-31.081%
2026-06-26	1.6500	1.6500	1.6500	1.6500	+3.774%	54	2,413	-38.182%
2026-06-24	1.5000	1.5900	1.5000	1.5900	+6.000%	2	2,363	-35.849%
2026-06-23	1.6000	1.6000	1.5000	1.5000	-2.597%	5	2,362	-32.000%
2026-06-22	1.5400	1.5400	1.5400	1.5400	+2.667%	18	2,362	-33.766%
2026-06-18	1.6500	1.6500	1.5000	1.5000	-26.829%	9	2,361	-32.000%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-6.818%	4	2,361	-50.244%
2026-06-16	1.7000	2.2000	1.6600	2.2000	+46.667%	42	2,361	-53.636%
2026-06-15	1.5000	1.8000	1.5000	1.5000	-26.829%	129	2,324	-32.000%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-4.651%	5	2,410	-50.244%
2026-06-10	2.3000	2.3000	2.1500	2.1500	-1.376%	34	2,415	-52.558%
2026-06-09	1.9600	2.2000	1.9600	2.1800	-5.217%	4	2,404	-53.211%
2026-06-05	2.0500	2.6000	2.0500	2.3000	-23.077%	67	2,404	-55.652%
2026-06-04	2.8500	2.9900	2.8500	2.9900	+4.912%	52	2,392	-65.886%
2026-06-03	2.8500	2.8500	2.8500	2.8500	0.000%	10	2,342	-64.211%
2026-06-02	2.8100	2.8500	2.8100	2.8500	+9.615%	11	2,342	-64.211%
2026-05-29	2.4500	2.6500	2.4500	2.6000	-1.887%	10	2,331	-60.769%
2026-05-28	2.0500	2.6500	2.0500	2.6500	+8.163%	4	2,333	-61.509%
2026-05-27	2.6500	2.6500	2.4500	2.4500	+8.889%	7	2,334	-58.367%
2026-05-26	2.2500	2.2500	2.2500	2.2500	-10.000%	5	2,331	-54.667%
2026-05-22	2.4300	2.5000	2.4000	2.5000	0.000%	17	2,332	-59.200%
2026-05-18	2.4500	2.5000	2.4500	2.5000	+19.048%	35	2,332	-59.200%
2026-05-15	2.1500	2.2300	2.0500	2.1000	0.000%	71	2,299	-51.429%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+7.692%	2	2,266	-51.429%
2026-05-13	3.1700	3.1700	1.9000	1.9500	-11.364%	59	2,186	-47.692%
2026-05-12	2.3000	2.3500	2.1500	2.2000	0.000%	62	2,186	-53.636%
2026-05-11	2.1500	2.2500	2.1500	2.2000	-12.000%	57	2,186	-53.636%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-14.676%	1	2,177	-59.200%
2026-05-05	2.9000	2.9300	2.7000	2.9300	-18.611%	92	2,176	-65.188%
2026-05-04	3.8000	4.0100	3.6000	3.6000	0.000%	61	2,087	-71.667%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,083	-71.667%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+6.061%	25	2,082	-70.857%
2026-04-24	3.4000	3.4000	3.2500	3.3000	-17.500%	24	2,057	-69.091%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-0.990%	10	2,033	-74.500%
2026-04-21	4.2000	4.2000	4.0000	4.0400	+1.000%	4	2,032	-74.752%
2026-04-17	4.0000	4.0000	3.6700	4.0000	+11.111%	19	2,032	-74.500%
2026-04-16	3.4000	3.6000	3.4000	3.6000	+2.857%	15	2,016	-71.667%
2026-04-15	3.7000	3.7000	3.5000	3.5000	+6.061%	15	2,015	-70.857%
2026-04-14	3.3000	3.3000	3.3000	3.3000	+3.125%	31	2,000	-69.091%
2026-04-13	3.0000	3.2000	2.8900	3.2000	-5.325%	155	2,000	-68.125%
2026-04-10	3.3400	3.3800	3.3400	3.3800	+25.185%	38	2,005	-69.822%
2026-04-09	2.7500	2.7500	2.6000	2.7000	0.000%	29	2,028	-62.222%
2026-04-08	3.1000	3.1000	2.7000	2.7000	-12.052%	63	2,000	-62.222%
2026-04-06	3.0700	3.0700	3.0700	3.0700	+4.068%	1	2,062	-66.775%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+10.487%	25	2,036	-65.424%
2026-03-31	2.8500	2.8500	2.6700	2.6700	-4.982%	128	2,036	-61.798%
2026-03-30	2.8100	2.9100	2.8100	2.8100	+2.182%	4	2,086	-63.701%
2026-03-27	2.7500	2.7500	2.7500	2.7500	+9.562%	25	2,085	-62.909%
2026-03-26	2.5100	2.5100	2.5100	2.5100	-28.286%	1	2,060	-59.363%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+16.667%	28	2,061	-70.857%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-24.812%	25	2,089	-66.000%
2026-03-18	4.0000	4.0000	3.0300	3.9900	+14.655%	5	2,064	-74.436%
2026-03-17	3.4800	3.4800	3.4800	3.4800	+13.725%	1	2,065	-70.690%
2026-03-16	3.2000	3.2000	3.0300	3.0600	+2.000%	6	2,065	-66.667%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-16.667%	25	2,065	-66.000%
2026-03-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,040	-71.667%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-14.286%	15	2,041	-71.667%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-4.545%	25	2,026	-75.714%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+10.000%	2	2,001	-76.818%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,001	-74.500%
2026-03-04	4.8000	4.8000	4.5000	4.5000	+18.421%	5	2,001	-77.333%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-5.000%	2	1,996	-73.158%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-14.530%	1	1,996	-74.500%
2026-02-26	5.6000	5.6000	4.6800	4.6800	-14.909%	2	1,995	-78.205%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+7.632%	5	2,000	-81.455%
2026-02-24	5.1100	5.1100	5.1100	5.1100	-3.585%	5	2,000	-80.039%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-18.462%	5	1,995	-80.755%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1,990	-84.308%
2026-02-17	5.8800	6.0000	5.8800	6.0000	+12.782%	56	1,989	-83.000%
2026-02-13	5.5000	5.5000	5.3200	5.3200	-2.026%	12	1,989	-80.827%
2026-02-12	5.6000	5.6000	5.4200	5.4300	-15.156%	26	1,989	-81.215%
2026-02-11	5.6000	6.4000	5.6000	6.4000	-0.312%	6	1,965	-84.063%
2026-02-10	5.9000	6.6000	5.8000	6.4200	+5.419%	276	1,959	-84.112%
2026-02-09	5.8600	6.2000	5.7500	6.0900	+16.444%	7	1,943	-83.251%
2026-02-05	5.4500	5.4500	5.2300	5.2300	-9.828%	5	1,942	-80.497%
2026-02-04	4.8000	5.8000	4.8000	5.8000	+23.404%	14	1,942	-82.414%
2026-02-03	5.1000	5.1300	4.7000	4.7000	-18.966%	51	1,941	-78.298%
2026-02-02	6.0900	6.0900	5.8000	5.8000	-3.654%	5	1,919	-82.414%
2026-01-30	6.0000	6.2000	5.9500	6.0200	-2.114%	24	1,917	-83.056%
2026-01-29	6.2300	6.2300	6.0000	6.1500	-8.209%	5	1,921	-83.415%
2026-01-27	6.7000	7.3000	6.6100	6.7000	-1.471%	83	1,919	-84.776%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-4.494%	10	1,912	-85.000%
2026-01-23	7.1200	7.1200	7.1200	7.1200	-3.784%	1	1,912	-85.674%
2026-01-22	7.3700	7.4200	7.3300	7.4000	+6.322%	62	1,911	-86.216%
2026-01-21	6.9600	6.9600	6.9600	6.9600	+2.504%	1	1,897	-85.345%
2026-01-20	7.2700	7.2700	6.7000	6.7900	-6.474%	71	1,896	-84.978%
2026-01-16	7.2600	7.2600	7.2600	7.2600	-1.892%	2	1,880	-85.950%
2026-01-15	7.4000	7.4000	7.4000	7.4000	+1.093%	1	1,880	-86.216%
2026-01-14	7.3000	7.3200	7.3000	7.3200	+2.378%	48	1,879	-86.066%
2026-01-13	7.8900	7.8900	7.0800	7.1500	-8.333%	35	1,917	-85.734%
2026-01-12	7.4500	7.8000	7.4500	7.8000	-3.704%	10	1,920	-86.923%
2026-01-09	8.3000	8.3000	7.9000	8.1000	-0.735%	19	1,918	-87.407%
2026-01-08	8.4000	8.4000	8.1000	8.1600	+7.368%	15	1,913	-87.500%
2026-01-07	7.8000	7.9000	7.6000	7.6000	-2.564%	415	1,913	-86.579%
2026-01-06	8.0100	8.1000	7.8000	7.8000	+6.557%	8	1,912	-86.923%
2026-01-05	7.3600	7.3600	7.3200	7.3200	+6.087%	8	1,911	-86.066%
2026-01-02	7.4300	7.4300	6.6900	6.9000	-10.390%	923	1,911	-85.217%
2025-12-31	7.7700	7.7700	7.6300	7.7000	+4.054%	107	1,499	-86.753%
2025-12-30	8.0000	8.0500	7.4000	7.4000	-2.375%	16	1,499	-86.216%
2025-12-29	7.5100	7.6000	7.4000	7.5800	-2.821%	5	1,504	-86.544%
2025-12-26	7.7000	7.8000	7.7000	7.8000	0.000%	5	1,502	-86.923%
2025-12-24	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,496	-86.923%
2025-12-23	8.0000	8.1600	7.8000	7.8000	-4.878%	49	1,496	-86.923%
2025-12-22	8.2000	8.2000	8.2000	8.2000	-0.122%	10	1,458	-87.561%
2025-12-18	8.0800	8.2100	8.0800	8.2100	-2.145%	6	1,458	-87.576%
2025-12-17	8.3900	8.3900	8.3900	8.3900	+1.574%	30	1,458	-87.843%
2025-12-16	8.3000	8.3200	8.2600	8.2600	-6.561%	8	1,458	-87.651%
2025-12-15	8.8900	8.8900	8.8400	8.8400	+5.238%	14	1,455	-88.462%
2025-12-12	8.8400	8.8400	8.4000	8.4000	-1.754%	3	1,451	-87.857%
2025-12-11	8.5700	8.7600	8.4000	8.5500	+8.091%	6	1,450	-88.070%
2025-12-10	8.0500	8.0500	7.9100	7.9100	+0.764%	4	1,448	-87.105%
2025-12-09	8.0900	8.1000	7.8100	7.8500	+3.562%	22	1,445	-87.006%
2025-12-08	8.1000	8.1000	7.5800	7.5800	-5.013%	25	1,435	-86.544%
2025-12-05	7.6500	8.1700	7.5000	7.9800	+2.308%	13	1,411	-87.218%
2025-12-04	8.0900	8.1000	7.8000	7.8000	+2.902%	7	1,406	-86.923%
2025-12-03	8.1000	8.1000	7.5800	7.5800	+9.855%	21	1,405	-86.544%
2025-12-02	6.9000	7.2000	6.8500	6.9000	-5.479%	34	1,424	-85.217%
2025-12-01	6.4700	7.3000	6.4700	7.3000	+7.353%	7	1,419	-86.027%
2025-11-28	6.8000	6.8000	6.8000	6.8000	+9.501%	1	1,417	-85.000%
2025-11-26	6.3200	6.3200	6.2100	6.2100	-13.750%	18	1,400	-83.575%
2025-11-25	6.6000	7.4000	6.6000	7.2000	+5.417%	15	1,400	-85.833%
2025-11-24	6.5000	6.8400	6.4000	6.8300	-1.301%	174	1,412	-85.066%
2025-11-21	6.9600	7.0500	6.8000	6.9200	+2.065%	27	1,418	-85.260%
2025-11-20	7.3900	7.3900	6.7000	6.7800	-14.177%	42	1,398	-84.956%
2025-11-18	8.1900	8.1900	7.6000	7.9000	-5.389%	17	1,413	-87.089%
2025-11-17	8.3500	8.3500	8.3500	8.3500	-6.808%	2	1,411	-87.784%
2025-11-14	9.2300	9.2500	8.9600	8.9600	-6.178%	9	1,409	-88.616%
2025-11-13	10.2300	10.2700	9.5500	9.5500	-4.880%	12	1,400	-89.319%
2025-11-12	9.9000	10.0400	9.9000	10.0400	+2.033%	2	1,396	-89.841%
2025-11-11	9.2400	9.8400	8.4500	9.8400	0.000%	96	1,396	-89.634%