Dark

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

EOD

Jul 23, 2026

1.53-7.273%(-0.12)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5500	1.7200	1.4000	1.5300	-7.273%	48	2,327	0.000%
2026-07-22	1.6000	1.6500	1.6000	1.6500	+3.774%	15	2,331	-7.273%
2026-07-21	1.5900	1.5900	1.5900	1.5900	-3.636%	1	2,329	-3.774%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-8.333%	240	2,330	-7.273%
2026-07-16	1.5500	1.8000	1.5000	1.8000	+12.500%	5	2,411	-15.000%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+6.667%	1	2,411	-4.375%
2026-07-14	1.7700	1.7700	1.5000	1.5000	-25.000%	16	2,411	+2.000%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+6.952%	2	2,415	-23.500%
2026-07-06	1.8500	1.8700	1.8500	1.8700	-3.608%	6	2,415	-18.182%
2026-07-02	1.9200	1.9400	1.8500	1.9400	+7.778%	11	2,413	-21.134%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+21.622%	6	2,413	-15.000%
2026-06-30	1.5000	1.5000	1.4500	1.4800	-10.303%	4	2,413	+3.378%
2026-06-26	1.6500	1.6500	1.6500	1.6500	+3.774%	54	2,413	-7.273%
2026-06-24	1.5000	1.5900	1.5000	1.5900	+6.000%	2	2,363	-3.774%
2026-06-23	1.6000	1.6000	1.5000	1.5000	-2.597%	5	2,362	+2.000%
2026-06-22	1.5400	1.5400	1.5400	1.5400	+2.667%	18	2,362	-0.649%
2026-06-18	1.6500	1.6500	1.5000	1.5000	-26.829%	9	2,361	+2.000%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-6.818%	4	2,361	-25.366%
2026-06-16	1.7000	2.2000	1.6600	2.2000	+46.667%	42	2,361	-30.455%
2026-06-15	1.5000	1.8000	1.5000	1.5000	-26.829%	129	2,324	+2.000%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-4.651%	5	2,410	-25.366%
2026-06-10	2.3000	2.3000	2.1500	2.1500	-1.376%	34	2,415	-28.837%
2026-06-09	1.9600	2.2000	1.9600	2.1800	-5.217%	4	2,404	-29.817%
2026-06-05	2.0500	2.6000	2.0500	2.3000	-23.077%	67	2,404	-33.478%
2026-06-04	2.8500	2.9900	2.8500	2.9900	+4.912%	52	2,392	-48.829%
2026-06-03	2.8500	2.8500	2.8500	2.8500	0.000%	10	2,342	-46.316%
2026-06-02	2.8100	2.8500	2.8100	2.8500	+9.615%	11	2,342	-46.316%
2026-05-29	2.4500	2.6500	2.4500	2.6000	-1.887%	10	2,331	-41.154%
2026-05-28	2.0500	2.6500	2.0500	2.6500	+8.163%	4	2,333	-42.264%
2026-05-27	2.6500	2.6500	2.4500	2.4500	+8.889%	7	2,334	-37.551%
2026-05-26	2.2500	2.2500	2.2500	2.2500	-10.000%	5	2,331	-32.000%
2026-05-22	2.4300	2.5000	2.4000	2.5000	0.000%	17	2,332	-38.800%
2026-05-18	2.4500	2.5000	2.4500	2.5000	+19.048%	35	2,332	-38.800%
2026-05-15	2.1500	2.2300	2.0500	2.1000	0.000%	71	2,299	-27.143%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+7.692%	2	2,266	-27.143%
2026-05-13	3.1700	3.1700	1.9000	1.9500	-11.364%	59	2,186	-21.538%
2026-05-12	2.3000	2.3500	2.1500	2.2000	0.000%	62	2,186	-30.455%
2026-05-11	2.1500	2.2500	2.1500	2.2000	-12.000%	57	2,186	-30.455%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-14.676%	1	2,177	-38.800%
2026-05-05	2.9000	2.9300	2.7000	2.9300	-18.611%	92	2,176	-47.782%
2026-05-04	3.8000	4.0100	3.6000	3.6000	0.000%	61	2,087	-57.500%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,083	-57.500%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+6.061%	25	2,082	-56.286%
2026-04-24	3.4000	3.4000	3.2500	3.3000	-17.500%	24	2,057	-53.636%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-0.990%	10	2,033	-61.750%
2026-04-21	4.2000	4.2000	4.0000	4.0400	+1.000%	4	2,032	-62.129%
2026-04-17	4.0000	4.0000	3.6700	4.0000	+11.111%	19	2,032	-61.750%
2026-04-16	3.4000	3.6000	3.4000	3.6000	+2.857%	15	2,016	-57.500%
2026-04-15	3.7000	3.7000	3.5000	3.5000	+6.061%	15	2,015	-56.286%
2026-04-14	3.3000	3.3000	3.3000	3.3000	+3.125%	31	2,000	-53.636%
2026-04-13	3.0000	3.2000	2.8900	3.2000	-5.325%	155	2,000	-52.188%
2026-04-10	3.3400	3.3800	3.3400	3.3800	+25.185%	38	2,005	-54.734%
2026-04-09	2.7500	2.7500	2.6000	2.7000	0.000%	29	2,028	-43.333%
2026-04-08	3.1000	3.1000	2.7000	2.7000	-12.052%	63	2,000	-43.333%
2026-04-06	3.0700	3.0700	3.0700	3.0700	+4.068%	1	2,062	-50.163%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+10.487%	25	2,036	-48.136%
2026-03-31	2.8500	2.8500	2.6700	2.6700	-4.982%	128	2,036	-42.697%
2026-03-30	2.8100	2.9100	2.8100	2.8100	+2.182%	4	2,086	-45.552%
2026-03-27	2.7500	2.7500	2.7500	2.7500	+9.562%	25	2,085	-44.364%
2026-03-26	2.5100	2.5100	2.5100	2.5100	-28.286%	1	2,060	-39.044%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+16.667%	28	2,061	-56.286%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-24.812%	25	2,089	-49.000%
2026-03-18	4.0000	4.0000	3.0300	3.9900	+14.655%	5	2,064	-61.654%
2026-03-17	3.4800	3.4800	3.4800	3.4800	+13.725%	1	2,065	-56.034%
2026-03-16	3.2000	3.2000	3.0300	3.0600	+2.000%	6	2,065	-50.000%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-16.667%	25	2,065	-49.000%
2026-03-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,040	-57.500%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-14.286%	15	2,041	-57.500%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-4.545%	25	2,026	-63.571%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+10.000%	2	2,001	-65.227%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,001	-61.750%
2026-03-04	4.8000	4.8000	4.5000	4.5000	+18.421%	5	2,001	-66.000%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-5.000%	2	1,996	-59.737%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-14.530%	1	1,996	-61.750%
2026-02-26	5.6000	5.6000	4.6800	4.6800	-14.909%	2	1,995	-67.308%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+7.632%	5	2,000	-72.182%
2026-02-24	5.1100	5.1100	5.1100	5.1100	-3.585%	5	2,000	-70.059%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-18.462%	5	1,995	-71.132%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1,990	-76.462%
2026-02-17	5.8800	6.0000	5.8800	6.0000	+12.782%	56	1,989	-74.500%
2026-02-13	5.5000	5.5000	5.3200	5.3200	-2.026%	12	1,989	-71.241%
2026-02-12	5.6000	5.6000	5.4200	5.4300	-15.156%	26	1,989	-71.823%
2026-02-11	5.6000	6.4000	5.6000	6.4000	-0.312%	6	1,965	-76.094%
2026-02-10	5.9000	6.6000	5.8000	6.4200	+5.419%	276	1,959	-76.168%
2026-02-09	5.8600	6.2000	5.7500	6.0900	+16.444%	7	1,943	-74.877%
2026-02-05	5.4500	5.4500	5.2300	5.2300	-9.828%	5	1,942	-70.746%
2026-02-04	4.8000	5.8000	4.8000	5.8000	+23.404%	14	1,942	-73.621%
2026-02-03	5.1000	5.1300	4.7000	4.7000	-18.966%	51	1,941	-67.447%
2026-02-02	6.0900	6.0900	5.8000	5.8000	-3.654%	5	1,919	-73.621%
2026-01-30	6.0000	6.2000	5.9500	6.0200	-2.114%	24	1,917	-74.585%
2026-01-29	6.2300	6.2300	6.0000	6.1500	-8.209%	5	1,921	-75.122%
2026-01-27	6.7000	7.3000	6.6100	6.7000	-1.471%	83	1,919	-77.164%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-4.494%	10	1,912	-77.500%
2026-01-23	7.1200	7.1200	7.1200	7.1200	-3.784%	1	1,912	-78.511%
2026-01-22	7.3700	7.4200	7.3300	7.4000	+6.322%	62	1,911	-79.324%
2026-01-21	6.9600	6.9600	6.9600	6.9600	+2.504%	1	1,897	-78.017%
2026-01-20	7.2700	7.2700	6.7000	6.7900	-6.474%	71	1,896	-77.467%
2026-01-16	7.2600	7.2600	7.2600	7.2600	-1.892%	2	1,880	-78.926%
2026-01-15	7.4000	7.4000	7.4000	7.4000	+1.093%	1	1,880	-79.324%
2026-01-14	7.3000	7.3200	7.3000	7.3200	+2.378%	48	1,879	-79.098%
2026-01-13	7.8900	7.8900	7.0800	7.1500	-8.333%	35	1,917	-78.601%
2026-01-12	7.4500	7.8000	7.4500	7.8000	-3.704%	10	1,920	-80.385%
2026-01-09	8.3000	8.3000	7.9000	8.1000	-0.735%	19	1,918	-81.111%
2026-01-08	8.4000	8.4000	8.1000	8.1600	+7.368%	15	1,913	-81.250%
2026-01-07	7.8000	7.9000	7.6000	7.6000	-2.564%	415	1,913	-79.868%
2026-01-06	8.0100	8.1000	7.8000	7.8000	+6.557%	8	1,912	-80.385%
2026-01-05	7.3600	7.3600	7.3200	7.3200	+6.087%	8	1,911	-79.098%
2026-01-02	7.4300	7.4300	6.6900	6.9000	-10.390%	923	1,911	-77.826%
2025-12-31	7.7700	7.7700	7.6300	7.7000	+4.054%	107	1,499	-80.130%
2025-12-30	8.0000	8.0500	7.4000	7.4000	-2.375%	16	1,499	-79.324%
2025-12-29	7.5100	7.6000	7.4000	7.5800	-2.821%	5	1,504	-79.815%
2025-12-26	7.7000	7.8000	7.7000	7.8000	0.000%	5	1,502	-80.385%
2025-12-24	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,496	-80.385%
2025-12-23	8.0000	8.1600	7.8000	7.8000	-4.878%	49	1,496	-80.385%
2025-12-22	8.2000	8.2000	8.2000	8.2000	-0.122%	10	1,458	-81.341%
2025-12-18	8.0800	8.2100	8.0800	8.2100	-2.145%	6	1,458	-81.364%
2025-12-17	8.3900	8.3900	8.3900	8.3900	+1.574%	30	1,458	-81.764%
2025-12-16	8.3000	8.3200	8.2600	8.2600	-6.561%	8	1,458	-81.477%
2025-12-15	8.8900	8.8900	8.8400	8.8400	+5.238%	14	1,455	-82.692%
2025-12-12	8.8400	8.8400	8.4000	8.4000	-1.754%	3	1,451	-81.786%
2025-12-11	8.5700	8.7600	8.4000	8.5500	+8.091%	6	1,450	-82.105%
2025-12-10	8.0500	8.0500	7.9100	7.9100	+0.764%	4	1,448	-80.657%
2025-12-09	8.0900	8.1000	7.8100	7.8500	+3.562%	22	1,445	-80.510%
2025-12-08	8.1000	8.1000	7.5800	7.5800	-5.013%	25	1,435	-79.815%
2025-12-05	7.6500	8.1700	7.5000	7.9800	+2.308%	13	1,411	-80.827%
2025-12-04	8.0900	8.1000	7.8000	7.8000	+2.902%	7	1,406	-80.385%
2025-12-03	8.1000	8.1000	7.5800	7.5800	+9.855%	21	1,405	-79.815%
2025-12-02	6.9000	7.2000	6.8500	6.9000	-5.479%	34	1,424	-77.826%
2025-12-01	6.4700	7.3000	6.4700	7.3000	+7.353%	7	1,419	-79.041%
2025-11-28	6.8000	6.8000	6.8000	6.8000	+9.501%	1	1,417	-77.500%
2025-11-26	6.3200	6.3200	6.2100	6.2100	-13.750%	18	1,400	-75.362%
2025-11-25	6.6000	7.4000	6.6000	7.2000	+5.417%	15	1,400	-78.750%
2025-11-24	6.5000	6.8400	6.4000	6.8300	-1.301%	174	1,412	-77.599%
2025-11-21	6.9600	7.0500	6.8000	6.9200	+2.065%	27	1,418	-77.890%
2025-11-20	7.3900	7.3900	6.7000	6.7800	-14.177%	42	1,398	-77.434%
2025-11-18	8.1900	8.1900	7.6000	7.9000	-5.389%	17	1,413	-80.633%
2025-11-17	8.3500	8.3500	8.3500	8.3500	-6.808%	2	1,411	-81.677%
2025-11-14	9.2300	9.2500	8.9600	8.9600	-6.178%	9	1,409	-82.924%
2025-11-13	10.2300	10.2700	9.5500	9.5500	-4.880%	12	1,400	-83.979%
2025-11-12	9.9000	10.0400	9.9000	10.0400	+2.033%	2	1,396	-84.761%
2025-11-11	9.2400	9.8400	8.4500	9.8400	0.000%	96	1,396	-84.451%