Dark

FISV20280121C195
FISV Jan 21 2028 195.00 Call (FISV280121C00195000)
option OPRA

EOD

Sep 10, 2026

0.2500-16.667%(-0.0500)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2400	0.2500	-16.667%	208	11,914	0.000%
2026-09-09	0.3300	0.3300	0.3000	0.3000	-9.091%	19	11,686	-16.667%
2026-09-08	0.4000	0.4000	0.3000	0.3300	-26.667%	1,020	11,667	-24.242%
2026-09-04	0.4500	0.4500	0.4500	0.4500	+28.571%	25	10,728	-44.444%
2026-09-03	0.3200	0.3500	0.3200	0.3500	0.000%	6	10,728	-28.571%
2026-08-31	0.3500	0.3500	0.3500	0.3500	0.000%	6	10,733	-28.571%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-12.500%	8	10,739	-28.571%
2026-08-27	0.4000	0.4000	0.4000	0.4000	+2.564%	1	10,747	-37.500%
2026-08-26	0.4000	0.4000	0.3900	0.3900	-13.333%	6	10,746	-35.897%
2026-08-25	0.3900	0.4500	0.3900	0.4500	+12.500%	157	10,740	-44.444%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+14.286%	50	10,642	-37.500%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-12.500%	25	10,692	-28.571%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	10,692	-37.500%
2026-08-14	0.4000	0.5000	0.4000	0.5000	+25.000%	1,029	10,693	-50.000%
2026-08-13	0.3500	0.4000	0.3500	0.4000	+5.263%	3	9,677	-37.500%
2026-08-12	0.3500	0.3800	0.3500	0.3800	-15.556%	13	9,678	-34.211%
2026-08-11	0.3700	0.4500	0.3700	0.4500	-2.174%	2	9,668	-44.444%
2026-08-10	0.4200	0.6500	0.4200	0.4600	+6.977%	78	9,667	-45.652%
2026-08-07	0.4500	0.5000	0.4300	0.4300	-14.000%	12	9,593	-41.860%
2026-08-05	0.5000	0.5000	0.5000	0.5000	+21.951%	2	9,582	-50.000%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-8.889%	12	9,580	-39.024%
2026-08-03	0.4500	0.4500	0.4500	0.4500	0.000%	20	9,592	-44.444%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-10.000%	10	9,572	-44.444%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+16.279%	2	9,562	-50.000%
2026-07-28	0.4300	0.4500	0.4200	0.4300	-8.511%	17	9,560	-41.860%
2026-07-27	0.4500	0.4700	0.4500	0.4700	-4.082%	11	9,546	-46.809%
2026-07-24	0.4500	0.4900	0.4500	0.4900	-2.000%	15	9,545	-48.980%
2026-07-22	0.5000	0.5000	0.5000	0.5000	+19.048%	1	9,533	-50.000%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-6.667%	6	9,532	-40.476%
2026-07-20	0.5000	0.5000	0.4500	0.4500	0.000%	13	9,534	-44.444%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-10.000%	10	9,534	-44.444%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	9,534	-50.000%
2026-07-13	0.5000	0.6800	0.5000	0.5500	+10.000%	20	9,534	-54.545%
2026-07-10	0.5000	0.6000	0.5000	0.5000	0.000%	9	9,540	-50.000%
2026-07-09	0.5000	0.5500	0.5000	0.5000	0.000%	40	9,531	-50.000%
2026-07-08	0.7000	0.7000	0.5000	0.5000	-28.571%	4	9,512	-50.000%
2026-07-07	0.5000	0.7000	0.5000	0.7000	+27.273%	13	9,509	-64.286%
2026-07-06	0.4500	0.5500	0.4500	0.5500	+22.222%	32	9,501	-54.545%
2026-07-02	0.5000	0.5000	0.4500	0.4500	+12.500%	24	9,550	-44.444%
2026-07-01	0.4000	0.5000	0.4000	0.4000	+5.263%	5	9,550	-37.500%
2026-06-30	0.5000	0.5000	0.2500	0.3800	-24.000%	74	9,550	-34.211%
2026-06-29	0.6000	0.6000	0.4700	0.5000	0.000%	38	9,492	-50.000%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+25.000%	1	9,454	-50.000%
2026-06-25	0.4500	0.4500	0.4000	0.4000	-20.000%	3	9,454	-37.500%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-9.091%	16	9,452	-50.000%
2026-06-23	0.4800	0.5500	0.4600	0.5500	-9.836%	55	9,452	-54.545%
2026-06-22	0.6000	0.6100	0.6000	0.6100	+7.018%	5	9,434	-59.016%
2026-06-18	0.6000	0.6000	0.5700	0.5700	+5.556%	2	9,299	-56.140%
2026-06-17	0.6000	0.8500	0.5400	0.5400	-6.897%	195	9,299	-53.704%
2026-06-16	0.6300	0.6500	0.5000	0.5800	+5.455%	66	9,299	-56.897%
2026-06-15	0.5000	0.6000	0.5000	0.5500	0.000%	1,405	9,240	-54.545%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-8.333%	10	8,004	-54.545%
2026-06-10	0.6000	0.6700	0.5300	0.6000	-14.286%	768	7,999	-58.333%
2026-06-09	0.6500	0.7000	0.6500	0.7000	+7.692%	214	7,443	-64.286%
2026-06-08	0.6000	0.6500	0.5600	0.6500	-7.143%	183	7,365	-61.538%
2026-06-05	0.6500	0.8200	0.5500	0.7000	-6.667%	310	7,270	-64.286%
2026-06-04	0.7900	0.8200	0.6000	0.7500	+15.385%	590	7,240	-66.667%
2026-06-03	0.9400	0.9500	0.6200	0.6500	-27.778%	571	6,941	-61.538%
2026-06-02	0.9000	0.9000	0.9000	0.9000	0.000%	131	6,719	-72.222%
2026-06-01	0.8500	0.9000	0.8500	0.9000	+16.883%	51	6,668	-72.222%
2026-05-29	0.7500	0.7700	0.7500	0.7700	+6.944%	3	6,667	-67.532%
2026-05-28	0.7200	0.7200	0.7200	0.7200	+2.857%	2	6,664	-65.278%
2026-05-27	0.7000	0.9000	0.7000	0.7000	+7.692%	28	6,665	-64.286%
2026-05-26	0.8000	0.8000	0.6500	0.6500	+20.370%	3	6,637	-61.538%
2026-05-22	0.6500	0.7500	0.5400	0.5400	-22.857%	9	6,631	-53.704%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	6,630	-64.286%
2026-05-20	0.6400	0.6500	0.6400	0.6500	-7.143%	8	6,630	-61.538%
2026-05-19	0.7000	0.7000	0.7000	0.7000	0.000%	2	6,626	-64.286%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+7.692%	1	6,626	-64.286%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+30.000%	100	6,626	-61.538%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-16.667%	1	6,726	-50.000%
2026-05-13	0.5500	0.6000	0.5500	0.6000	+9.091%	6	6,725	-58.333%
2026-05-11	0.7000	0.7000	0.5500	0.5500	-8.333%	6	6,725	-54.545%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-7.692%	93	6,723	-58.333%
2026-05-07	0.6500	0.7000	0.6500	0.6500	0.000%	52	6,723	-61.538%
2026-05-06	0.6500	0.7000	0.6500	0.6500	-13.333%	31	6,678	-61.538%
2026-05-05	0.7500	0.9000	0.6000	0.7500	-23.469%	1,101	6,665	-66.667%
2026-05-04	1.1000	1.2200	0.9500	0.9800	-10.909%	95	6,039	-74.490%
2026-05-01	1.2000	1.2000	1.0000	1.1000	+22.222%	1,146	5,298	-77.273%
2026-04-29	0.9000	0.9000	0.9000	0.9000	0.000%	2	5,298	-72.222%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+12.500%	1	5,298	-72.222%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-5.882%	5	5,298	-68.750%
2026-04-24	0.8000	0.8500	0.8000	0.8500	-19.048%	178	5,303	-70.588%
2026-04-23	0.9500	1.1300	0.7500	1.0500	-12.500%	1,128	5,129	-76.190%
2026-04-22	1.1000	1.2000	1.0100	1.2000	+9.091%	43	4,482	-79.167%
2026-04-21	1.0000	1.2000	0.8300	1.1000	+10.000%	33	4,452	-77.273%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-4.762%	20	4,426	-75.000%
2026-04-17	1.0100	1.0500	0.9500	1.0500	+16.667%	9	4,406	-76.190%
2026-04-16	1.0000	1.0000	0.9000	0.9000	+5.882%	107	4,407	-72.222%
2026-04-15	0.9000	0.9000	0.8500	0.8500	+3.659%	2	4,301	-70.588%
2026-04-14	0.8000	0.8600	0.6600	0.8200	+9.333%	504	4,301	-69.512%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+7.143%	2	4,029	-66.667%
2026-04-10	0.8500	0.8500	0.4500	0.7000	+7.692%	250	4,029	-64.286%
2026-04-09	0.8100	0.8100	0.4200	0.6500	-13.333%	921	3,800	-61.538%
2026-04-08	0.7500	0.9500	0.6000	0.7500	+13.636%	705	3,164	-66.667%
2026-04-07	0.8500	0.8500	0.6000	0.6600	-15.385%	81	2,731	-62.121%
2026-04-06	0.7600	0.7800	0.6500	0.7800	+9.859%	18	2,651	-67.949%
2026-04-02	0.8500	0.9000	0.7000	0.7100	-5.333%	73	2,580	-64.789%
2026-04-01	0.8500	0.8500	0.7300	0.7500	-16.667%	448	2,580	-66.667%
2026-03-31	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,284	-72.222%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,284	-70.588%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-5.882%	2	2,284	-68.750%
2026-03-25	1.0000	1.0000	0.8500	0.8500	-40.972%	11	2,282	-70.588%
2026-03-24	1.4400	1.4400	1.4400	1.4400	+50.000%	1	2,281	-82.639%
2026-03-20	0.9600	0.9600	0.9600	0.9600	+24.675%	1	2,281	-73.958%
2026-03-19	1.0000	1.0000	0.7700	0.7700	-18.085%	13	2,282	-67.532%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-6.000%	6	2,282	-73.404%
2026-03-17	1.2100	1.2100	1.0000	1.0000	-13.043%	11	2,288	-75.000%
2026-03-16	0.8500	1.1500	0.8500	1.1500	+35.294%	2	2,287	-78.261%
2026-03-12	0.8500	0.8500	0.8500	0.8500	0.000%	5	2,288	-70.588%
2026-03-11	1.1900	1.3500	0.8500	0.8500	-39.286%	69	2,288	-70.588%
2026-03-09	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,239	-82.143%
2026-03-06	1.4100	1.4100	1.3500	1.3500	+3.846%	2	2,238	-81.481%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-27.778%	2	2,238	-80.769%
2026-03-04	2.2000	2.2000	1.7500	1.8000	+22.449%	7	2,238	-86.111%
2026-03-03	1.5000	1.5000	1.4700	1.4700	-8.125%	2	2,232	-82.993%
2026-03-02	1.1000	1.7000	1.1000	1.6000	+35.593%	7	2,232	-84.375%
2026-02-26	1.5000	2.0000	1.1800	1.1800	-30.588%	13	2,232	-78.814%
2026-02-25	2.0000	2.0000	1.7000	1.7000	-5.556%	250	2,127	-85.294%
2026-02-24	1.9500	1.9500	1.8000	1.8000	-10.000%	4	2,127	-86.111%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2,123	-87.500%
2026-02-20	2.2000	2.2000	2.2000	2.2000	0.000%	2	2,122	-88.636%
2026-02-19	2.2000	2.2000	2.2000	2.2000	-6.383%	2	2,122	-88.636%
2026-02-17	2.3600	2.6000	2.3500	2.3500	+11.905%	342	2,122	-89.362%
2026-02-13	2.4100	2.4100	2.1000	2.1000	-0.474%	2	1,897	-88.095%
2026-02-12	2.3000	2.3000	2.1100	2.1100	-10.213%	3	1,897	-88.152%
2026-02-11	2.4600	2.5100	2.3500	2.3500	+4.444%	7	1,894	-89.362%
2026-02-10	2.5000	2.5000	2.2500	2.2500	-6.250%	3	1,892	-88.889%
2026-02-09	2.4000	2.4000	2.2400	2.4000	+6.667%	6	1,892	-89.583%
2026-02-06	2.3000	2.3000	2.2500	2.2500	+14.213%	13	1,889	-88.889%
2026-02-05	1.9300	2.1000	1.9300	1.9700	-1.500%	353	1,885	-87.310%
2026-02-04	1.7500	2.0000	1.7500	2.0000	+17.647%	2	1,675	-87.500%
2026-02-03	2.1000	2.1000	1.6700	1.7000	-20.930%	304	1,675	-85.294%
2026-02-02	2.7800	2.7800	2.1000	2.1500	-0.922%	18	1,458	-88.372%
2026-01-30	2.2700	2.2700	2.1700	2.1700	-1.364%	43	1,441	-88.479%
2026-01-29	2.4100	2.4100	2.2000	2.2000	-7.950%	6	1,400	-88.636%
2026-01-28	2.4500	2.6100	2.3500	2.3900	-22.903%	61	1,394	-89.540%
2026-01-27	2.6000	3.1000	2.4500	3.1000	+11.511%	119	1,334	-91.935%
2026-01-26	2.7800	2.7800	2.7800	2.7800	-7.333%	15	1,215	-91.007%
2026-01-23	2.7500	3.0000	2.6100	3.0000	+7.914%	20	1,200	-91.667%
2026-01-22	2.8000	2.8000	2.7500	2.7800	+10.317%	16	1,198	-91.007%
2026-01-21	2.6200	2.6700	2.5200	2.5200	-1.176%	225	1,197	-90.079%
2026-01-20	3.2000	3.2000	2.5000	2.5500	-15.000%	137	1,012	-90.196%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+5.263%	1	991	-91.667%
2026-01-15	3.3000	3.3000	2.5100	2.8500	+1.064%	63	991	-91.228%
2026-01-14	2.9500	3.0000	2.8200	2.8200	+0.714%	5	982	-91.135%
2026-01-13	3.1900	3.1900	2.8000	2.8000	-9.677%	5	978	-91.071%
2026-01-12	3.0500	3.1000	3.0000	3.1000	-3.125%	4	978	-91.935%
2026-01-09	3.2000	3.2000	3.2000	3.2000	0.000%	1	982	-92.188%
2026-01-08	3.2100	3.2100	3.2000	3.2000	-0.312%	6	981	-92.188%
2026-01-07	3.1000	3.2800	3.1000	3.2100	+7.000%	9	983	-92.212%
2026-01-06	2.7000	3.1000	2.7000	3.0000	+9.091%	3	983	-91.667%
2026-01-02	3.0400	3.0400	2.7500	2.7500	-11.859%	39	983	-90.909%
2025-12-31	3.2000	3.2000	3.1200	3.1200	+0.645%	3	956	-91.987%
2025-12-30	3.1400	3.2000	3.0000	3.1000	+3.333%	110	956	-91.935%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-0.662%	2	874	-91.667%
2025-12-26	3.0200	3.0200	3.0200	3.0200	-2.581%	3	872	-91.722%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-8.824%	1	871	-91.935%
2025-12-23	3.4500	3.4500	3.4000	3.4000	+3.030%	21	871	-92.647%
2025-12-22	3.3000	3.3000	3.3000	3.3000	0.000%	2	850	-92.424%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-5.714%	6	848	-92.424%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+2.941%	2	844	-92.857%
2025-12-17	3.2700	3.4000	3.2700	3.4000	-10.526%	4	842	-92.647%
2025-12-16	3.3300	3.8000	3.3300	3.8000	+8.571%	6	841	-93.421%
2025-12-15	3.5000	3.5000	3.5000	3.5000	0.000%	3	841	-92.857%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+2.941%	1	841	-92.857%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-2.857%	2	840	-92.647%
2025-12-09	3.5000	3.5000	3.5000	3.5000	+12.903%	1	838	-92.857%
2025-12-08	3.4000	3.4000	3.1000	3.1000	-8.824%	11	837	-91.935%
2025-12-05	3.4000	3.6000	3.3000	3.4000	+6.918%	8	836	-92.647%
2025-12-04	3.3000	3.3000	3.1800	3.1800	+2.581%	2	828	-92.138%
2025-12-03	3.1500	3.1500	3.1000	3.1000	+8.772%	9	826	-91.935%
2025-12-02	3.0800	3.0800	2.8100	2.8500	+1.786%	21	826	-91.228%
2025-12-01	2.7500	2.8000	2.7500	2.8000	+3.704%	3	817	-91.071%
2025-11-26	2.8500	2.8500	2.7000	2.7000	0.000%	3	814	-90.741%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-10.000%	1	814	-90.741%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-14.286%	1	813	-91.667%
2025-11-20	3.7000	3.7000	3.5000	3.5000	0.000%	2	813	-92.857%
2025-11-19	4.0000	4.0000	3.5000	3.5000	-6.667%	4	811	-92.857%
2025-11-18	3.7500	3.7500	3.7500	3.7500	-14.773%	9	808	-93.333%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-10.204%	2	808	-94.318%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+4.255%	2	808	-94.898%
2025-11-11	4.7000	4.7000	4.7000	4.7000	0.000%	2	810	-94.681%