Dark

FISV20280121C150
FISV Jan 21 2028 150.00 Call (FISV280121C00150000)
option OPRA

EOD

Sep 10, 2026

0.5500-15.385%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5500	0.5500	0.5500	0.5500	-15.385%	10	920	0.000%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	8	920	-15.385%
2026-09-01	0.7000	0.7000	0.7000	0.7000	-10.256%	6	912	-21.429%
2026-08-27	0.7800	0.7800	0.7800	0.7800	-1.266%	1	912	-29.487%
2026-08-20	0.6500	0.7900	0.6500	0.7900	+5.333%	23	912	-30.380%
2026-08-19	0.7000	0.7800	0.7000	0.7500	0.000%	6	915	-26.667%
2026-08-18	0.8000	0.8100	0.7500	0.7500	-6.250%	7	918	-26.667%
2026-08-17	0.9000	0.9000	0.7600	0.8000	-37.008%	59	925	-31.250%
2026-08-14	1.2700	1.2700	1.2700	1.2700	+49.412%	3	924	-56.693%
2026-08-13	0.8000	0.8500	0.8000	0.8500	+6.250%	5	924	-35.294%
2026-08-11	1.1500	1.1500	0.8000	0.8000	-11.111%	30	926	-31.250%
2026-08-06	1.2500	1.2500	0.9000	0.9000	-18.182%	25	916	-38.889%
2026-07-30	1.1000	1.1000	1.1000	1.1000	0.000%	9	911	-50.000%
2026-07-28	1.1000	1.1000	1.1000	1.1000	+11.111%	5	902	-50.000%
2026-07-27	0.9500	1.0300	0.9500	0.9900	+12.500%	7	897	-44.444%
2026-07-24	1.0000	1.0000	0.8800	0.8800	-2.222%	12	893	-37.500%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-9.091%	10	893	-38.889%
2026-07-20	1.0000	1.0000	0.9900	0.9900	-5.714%	4	883	-44.444%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+0.962%	1	880	-47.619%
2026-07-02	1.0400	1.0400	1.0400	1.0400	+30.000%	1	879	-47.115%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-15.789%	1	879	-31.250%
2026-06-23	1.0000	1.0000	0.9500	0.9500	-5.000%	2	879	-42.105%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-9.091%	101	777	-45.000%
2026-06-16	1.2000	1.2000	1.1000	1.1000	+15.789%	7	777	-50.000%
2026-06-15	1.0000	1.0000	0.9000	0.9500	-24.000%	217	772	-42.105%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	597	-56.000%
2026-06-05	1.3500	1.3500	1.2000	1.3000	-18.750%	15	597	-57.692%
2026-06-03	1.3500	1.6000	1.3500	1.6000	-3.030%	9	598	-65.625%
2026-06-01	1.5500	1.7000	1.5500	1.6500	-2.941%	3	601	-66.667%
2026-05-29	1.5200	1.7000	1.5200	1.7000	+3.030%	3	600	-67.647%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+13.793%	1	600	-66.667%
2026-05-27	1.4900	1.4900	1.4500	1.4500	+2.837%	7	600	-62.069%
2026-05-26	1.4500	1.4800	1.3800	1.4100	+17.500%	6	600	-60.993%
2026-05-20	1.3000	1.3000	1.2000	1.2000	-14.286%	3	601	-54.167%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-6.667%	50	605	-60.714%
2026-05-18	1.4000	1.5000	1.4000	1.5000	+16.279%	3	605	-63.333%
2026-05-15	1.5000	1.5000	1.2900	1.2900	+7.500%	3	605	-57.364%
2026-05-11	1.0500	1.2000	1.0500	1.2000	-11.111%	50	604	-54.167%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-10.000%	1	594	-59.259%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-6.250%	5	594	-63.333%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-36.000%	9	594	-65.625%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+13.636%	5	580	-78.000%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+4.762%	10	580	-75.000%
2026-04-23	2.3000	2.3000	2.0000	2.1000	-8.696%	12	580	-73.810%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-2.128%	20	580	-76.087%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+16.337%	12	580	-76.596%
2026-04-15	2.2000	2.2000	2.0200	2.0200	+20.958%	46	580	-72.772%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-7.222%	10	606	-67.066%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+2.857%	50	601	-69.444%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-12.500%	50	593	-68.571%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+17.647%	10	593	-72.500%
2026-03-31	1.7500	1.7500	1.7000	1.7000	+3.030%	26	583	-67.647%
2026-03-30	1.6500	1.6500	1.6500	1.6500	+6.452%	69	582	-66.667%
2026-03-27	1.7500	1.7500	1.5500	1.5500	-19.271%	69	513	-64.516%
2026-03-25	1.9200	1.9200	1.9200	1.9200	-9.859%	1	513	-71.354%
2026-03-23	1.9500	2.1300	1.9500	2.1300	+23.121%	11	513	-74.178%
2026-03-20	1.7300	1.7300	1.7300	1.7300	+23.571%	7	513	-68.208%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-28.571%	2	513	-60.714%
2026-03-17	1.9400	1.9600	1.9400	1.9600	+3.158%	2	515	-71.939%
2026-03-13	2.0500	2.5500	1.5000	1.9000	-5.473%	8	515	-71.053%
2026-03-12	1.9500	2.0100	1.9500	2.0100	-16.598%	2	512	-72.637%
2026-03-11	2.4200	2.4400	2.4100	2.4100	-3.600%	9	512	-77.178%
2026-03-09	2.4000	2.5000	2.4000	2.5000	-9.091%	9	503	-78.000%
2026-03-05	2.6500	2.8000	2.6500	2.7500	-31.250%	96	503	-80.000%
2026-02-25	4.8300	4.8300	4.0000	4.0000	+2.564%	6	465	-86.250%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+11.429%	2	465	-85.897%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-7.895%	1	465	-84.286%
2026-02-12	5.4000	5.4000	3.7000	3.8000	-15.556%	106	465	-85.526%
2026-02-11	4.4600	4.5000	4.4600	4.5000	-4.255%	25	450	-87.778%
2026-02-10	4.3400	4.7000	4.3400	4.7000	+30.556%	51	425	-88.298%
2026-02-05	3.7300	3.7300	3.6000	3.6000	-1.370%	6	375	-84.722%
2026-02-04	3.6500	3.6500	3.6500	3.6500	+2.241%	10	377	-84.932%
2026-02-03	3.4600	3.5700	3.3600	3.5700	-9.620%	10	387	-84.594%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-8.140%	1	397	-86.076%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-17.308%	1	396	-87.209%
2026-01-23	5.4000	5.4000	5.2000	5.2000	+13.043%	2	396	-89.423%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-1.709%	2	396	-88.043%
2026-01-20	5.2000	5.2000	4.6800	4.6800	-7.510%	6	394	-88.248%
2026-01-14	5.5000	5.5000	5.0600	5.0600	-3.985%	18	389	-89.130%
2026-01-13	5.2700	5.2700	5.2700	5.2700	-4.182%	9	389	-89.564%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+0.548%	1	389	-90.000%
2026-01-09	5.4700	5.4700	5.4700	5.4700	+1.296%	10	389	-89.945%
2026-01-07	5.4000	5.4000	5.4000	5.4000	-3.571%	50	399	-89.815%
2026-01-06	5.2000	5.6000	5.2000	5.6000	+9.804%	61	364	-90.179%
2026-01-05	5.2000	5.2000	5.1000	5.1000	+3.448%	11	365	-89.216%
2026-01-02	4.9300	4.9300	4.9300	4.9300	-5.192%	12	365	-88.844%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-8.772%	1	364	-89.423%
2025-12-22	5.8200	5.8200	5.6200	5.7000	0.000%	6	364	-90.351%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-8.213%	2	368	-90.351%
2025-12-17	6.2100	6.2100	6.2100	6.2100	-2.969%	3	368	-91.143%
2025-12-11	6.0000	6.4000	6.0000	6.4000	+16.364%	9	368	-91.406%
2025-12-09	5.5000	5.5000	5.5000	5.5000	-2.998%	40	368	-90.000%
2025-12-08	5.6700	5.6700	5.6700	5.6700	-0.874%	10	368	-90.300%
2025-12-05	5.8000	5.8000	5.7200	5.7200	+3.623%	102	358	-90.385%
2025-12-04	5.4000	5.5200	5.0000	5.5200	+6.154%	31	301	-90.036%
2025-12-03	5.5400	5.5400	5.2000	5.2000	+8.333%	22	309	-89.423%
2025-12-02	5.0000	5.0000	4.8000	4.8000	-4.000%	9	297	-88.542%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+12.360%	10	302	-89.000%
2025-11-26	4.4500	4.4500	4.4500	4.4500	-1.111%	1	312	-87.640%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-10.000%	1	312	-87.778%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+2.041%	1	312	-89.000%
2025-11-21	5.0000	5.0000	4.9000	4.9000	-17.923%	24	312	-88.776%
2025-11-18	6.0800	6.0800	5.9700	5.9700	-11.556%	2	333	-90.787%
2025-11-17	6.7500	6.7500	6.7500	6.7500	+0.746%	2	334	-91.852%
2025-11-14	7.0000	7.0000	6.7000	6.7000	-19.760%	5	332	-91.791%
2025-11-13	8.1000	8.3500	8.1000	8.3500	+27.287%	51	328	-93.413%
2025-11-11	6.0000	6.5600	6.0000	6.5600	0.000%	12	334	-91.616%