Dark

FISV20280121C130
FISV Jan 21 2028 130.00 Call (FISV280121C00130000)
option OPRA

EOD

Jul 22, 2026

1.50+1.351%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,621	0.000%
2026-07-21	1.5000	1.5000	1.4800	1.4800	0.000%	3	1,620	+1.351%
2026-07-20	1.6000	1.6000	1.4800	1.4800	-1.333%	5	1,623	+1.351%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,624	0.000%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+3.333%	4	1,623	-3.226%
2026-07-15	1.5500	1.5500	1.5000	1.5000	+3.448%	2	1,619	0.000%
2026-07-14	1.5500	1.5500	1.4500	1.4500	-6.452%	4	1,617	+3.448%
2026-07-10	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,620	-3.226%
2026-07-09	1.6800	1.6800	1.6000	1.6000	-11.111%	4	1,618	-6.250%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,615	-16.667%
2026-07-06	1.5000	1.6000	1.5000	1.6000	-3.030%	3	1,615	-6.250%
2026-07-01	1.6500	1.6500	1.6500	1.6500	+22.222%	1	1,614	-9.091%
2026-06-30	1.3500	1.4000	1.3400	1.3500	-12.903%	7	1,613	+11.111%
2026-06-29	1.5700	1.5700	1.5500	1.5500	+10.714%	11	1,612	-3.226%
2026-06-26	1.4500	1.4500	1.4000	1.4000	-7.895%	50	1,610	+7.143%
2026-06-23	1.5200	1.5200	1.5200	1.5200	+1.333%	1	1,562	-1.316%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-18.919%	7	1,564	0.000%
2026-06-17	1.7000	1.9000	1.7000	1.8500	+27.586%	13	1,564	-18.919%
2026-06-15	1.4000	1.6000	1.3500	1.4500	-20.330%	11	1,564	+3.448%
2026-06-11	1.8200	1.8200	1.8200	1.8200	-9.000%	5	1,561	-17.582%
2026-06-09	1.9200	2.0000	1.9200	2.0000	0.000%	4	1,557	-25.000%
2026-06-08	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,555	-25.000%
2026-06-05	1.9000	2.0000	1.8700	2.0000	-23.077%	10	1,556	-25.000%
2026-06-01	3.3000	3.3000	2.6000	2.6000	+10.638%	3	1,552	-42.308%
2026-05-29	2.2100	2.3500	2.2100	2.3500	+6.818%	11	1,550	-36.170%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+2.326%	1	1,551	-31.818%
2026-05-26	2.5000	2.5000	2.1500	2.1500	+7.500%	2	1,550	-30.233%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,548	-25.000%
2026-05-19	2.3000	2.3000	2.1500	2.1500	+15.591%	4	1,547	-30.233%
2026-05-11	2.0500	2.0500	1.8600	1.8600	-19.481%	11	1,547	-19.355%
2026-05-07	2.2000	2.3100	2.2000	2.3100	+4.054%	2	1,545	-35.065%
2026-05-06	2.2200	2.2200	2.2200	2.2200	-10.843%	2	1,544	-32.432%
2026-05-05	3.1100	3.1100	2.4000	2.4900	-26.765%	8	1,544	-39.759%
2026-04-30	2.5500	3.4000	2.5500	3.4000	+19.298%	7	1,543	-55.882%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-9.524%	1	1,545	-47.368%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-12.011%	1	1,546	-52.381%
2026-04-20	3.5800	3.5800	3.5800	3.5800	+19.333%	3	1,546	-58.101%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+17.647%	1	1,549	-50.000%
2026-04-13	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,548	-41.176%
2026-04-08	2.8000	2.8000	2.5000	2.5000	-6.716%	3	1,548	-40.000%
2026-04-02	2.6800	2.6800	2.6800	2.6800	+5.098%	2	1,549	-44.030%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+13.333%	2	1,549	-41.176%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-25.000%	2	1,551	-33.333%
2026-03-26	2.7500	3.0000	2.7500	3.0000	+6.007%	7	1,553	-50.000%
2026-03-24	2.8200	2.8300	2.8200	2.8300	+13.200%	4	1,553	-46.996%
2026-03-18	2.7000	2.7500	2.5000	2.5000	-10.072%	504	1,557	-40.000%
2026-03-16	2.7500	2.8700	2.7000	2.7800	+11.200%	64	1,557	-46.043%
2026-03-12	3.0000	3.0000	2.5000	2.5000	-34.037%	2	1,557	-40.000%
2026-03-06	3.7900	3.7900	3.7900	3.7900	-5.250%	2	1,556	-60.422%
2026-02-25	4.7000	4.7000	4.0000	4.0000	-11.111%	113	1,447	-62.500%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-6.250%	10	1,447	-66.667%
2026-02-23	4.8700	4.8700	4.4400	4.8000	-7.692%	6	1,457	-68.750%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+1.961%	1	1,455	-71.154%
2026-02-12	5.3600	5.3600	4.8700	5.1000	-13.559%	1,128	1,455	-70.588%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,037	-74.576%
2026-02-10	5.9500	6.0000	5.9500	6.0000	+13.208%	2	1,037	-75.000%
2026-02-09	5.5000	5.5000	5.3000	5.3000	+5.368%	4	1,036	-71.698%
2026-02-06	5.0300	5.0300	5.0300	5.0300	+4.792%	3	1,034	-70.179%
2026-02-05	4.8000	4.9800	4.8000	4.8000	-0.208%	47	1,035	-68.750%
2026-02-04	4.5000	4.8100	4.5000	4.8100	+11.601%	2	1,036	-68.815%
2026-02-03	4.5000	4.8000	4.1900	4.3100	-18.679%	17	1,037	-65.197%
2026-02-02	5.4000	5.4000	5.1000	5.3000	-2.752%	456	1,033	-71.698%
2026-01-30	5.4200	5.4500	5.3000	5.4500	-4.386%	61	1,404	-72.477%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-5.000%	18	1,451	-73.684%
2026-01-28	6.3700	6.3700	6.0000	6.0000	-6.977%	677	1,433	-75.000%
2026-01-27	6.2200	6.4500	6.2200	6.4500	-6.522%	3	958	-76.744%
2026-01-26	6.9000	6.9000	6.9000	6.9000	0.000%	1	956	-78.261%
2026-01-23	6.6800	7.3000	6.3000	6.9000	+3.604%	67	957	-78.261%
2026-01-22	6.6600	6.6600	6.6600	6.6600	+9.180%	2	946	-77.477%
2026-01-21	6.4700	6.4700	6.1000	6.1000	-9.496%	3	946	-75.410%
2026-01-16	6.6000	6.8000	6.6000	6.7400	-3.714%	11	956	-77.745%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+7.692%	1	956	-78.571%
2026-01-13	7.2000	7.2000	6.5000	6.5000	-10.837%	13	957	-76.923%
2026-01-12	7.2900	7.2900	7.2900	7.2900	-2.800%	1	955	-79.424%
2026-01-08	7.6600	7.6600	7.5000	7.5000	+1.351%	2	954	-80.000%
2026-01-07	7.2000	7.4000	7.2000	7.4000	-1.333%	3	954	-79.730%
2026-01-06	6.8400	7.5000	6.8400	7.5000	+16.099%	7	954	-80.000%
2026-01-05	6.4400	6.4600	6.4400	6.4600	-2.711%	2	958	-76.780%
2026-01-02	6.5000	6.7700	6.5000	6.6400	-7.778%	11	958	-77.410%
2025-12-31	7.0800	7.2000	7.0800	7.2000	+1.551%	12	966	-79.167%
2025-12-30	7.5000	7.5000	7.0900	7.0900	+1.286%	28	966	-78.843%
2025-12-29	7.0000	7.0400	7.0000	7.0000	-2.778%	503	982	-78.571%
2025-12-23	7.4000	7.4000	7.2000	7.2000	-4.000%	2	483	-79.167%
2025-12-19	7.5400	7.5400	7.5000	7.5000	-2.597%	7	484	-80.000%
2025-12-18	7.7000	7.7000	7.7000	7.7000	+0.654%	1	486	-80.519%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-5.322%	2	487	-80.392%
2025-12-15	7.9000	8.0800	7.9000	8.0800	+2.408%	7	489	-81.436%
2025-12-12	7.9600	7.9600	7.8900	7.8900	-0.630%	2	489	-80.989%
2025-12-11	8.0100	8.0100	7.5900	7.9400	+8.470%	9	488	-81.108%
2025-12-09	7.3000	7.3200	7.3000	7.3200	-1.081%	6	487	-79.508%
2025-12-08	7.4000	7.4000	7.4000	7.4000	-0.671%	10	483	-79.730%
2025-12-05	7.4500	7.4500	7.4500	7.4500	+3.329%	1	483	-79.866%
2025-12-04	7.2000	7.2100	7.0400	7.2100	+2.415%	8	482	-79.196%
2025-12-03	8.1000	8.1000	7.0000	7.0400	+8.308%	5	474	-78.693%
2025-12-02	6.6000	6.6000	6.5000	6.5000	+6.557%	5	471	-76.923%
2025-12-01	6.1000	6.1000	6.1000	6.1000	0.000%	3	473	-75.410%
2025-11-28	6.0000	6.1000	6.0000	6.1000	+6.457%	2	473	-75.410%
2025-11-26	6.2000	6.2000	5.7300	5.7300	-6.066%	2	470	-73.822%
2025-11-25	6.1000	6.1000	6.1000	6.1000	+19.608%	15	470	-75.410%
2025-11-24	6.0400	6.1000	5.1000	5.1000	-21.538%	8	470	-70.588%
2025-11-21	6.6300	6.6300	6.2000	6.5000	+3.175%	28	473	-76.923%
2025-11-20	7.0500	7.0500	6.3000	6.3000	-16.112%	6	484	-76.190%
2025-11-18	7.1500	7.5100	7.1500	7.5100	-3.718%	4	485	-80.027%
2025-11-17	8.1000	8.1000	7.8000	7.8000	-8.235%	2	488	-80.769%
2025-11-14	8.6000	8.6000	8.5000	8.5000	-14.141%	4	488	-82.353%
2025-11-13	9.9000	9.9000	9.9000	9.9000	+5.882%	1	485	-84.848%
2025-11-12	8.5000	9.3500	8.5000	9.3500	+6.250%	2	486	-83.957%
2025-11-11	8.2000	8.8000	8.2000	8.8000	0.000%	22	486	-82.955%