Dark

FISV20280121C30
FISV Jan 21 2028 30.00 Call (FISV280121C00030000)
option OPRA

EOD

Sep 10, 2026

22.75-6.379%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.7500	22.7500	22.7500	22.7500	-6.379%	1	551	0.000%
2026-09-09	24.3000	24.3000	24.3000	24.3000	0.000%	1	550	-6.379%
2026-09-08	24.3000	24.3000	24.3000	24.3000	-6.646%	3	550	-6.379%
2026-09-02	26.0300	26.0300	26.0300	26.0300	+1.919%	2	547	-12.601%
2026-09-01	25.8000	25.8000	25.5400	25.5400	-5.407%	10	545	-10.924%
2026-08-31	27.0000	27.0000	26.9000	27.0000	+3.250%	70	536	-15.741%
2026-08-25	26.1500	26.1500	26.1500	26.1500	-1.692%	2	466	-13.002%
2026-08-24	26.6000	26.6000	26.6000	26.6000	-0.150%	1	468	-14.474%
2026-08-19	26.6400	26.6400	26.6400	26.6400	+1.718%	1	468	-14.602%
2026-08-17	26.0900	26.1900	26.0900	26.1900	+5.181%	101	468	-13.135%
2026-08-12	26.6000	26.6000	24.6000	24.9000	-6.391%	6	369	-8.635%
2026-08-11	26.2000	26.6000	26.2000	26.6000	+0.377%	6	365	-14.474%
2026-08-10	26.0000	26.5000	26.0000	26.5000	+1.923%	3	362	-14.151%
2026-08-06	24.1000	26.0000	24.1000	26.0000	-7.143%	49	361	-12.500%
2026-08-04	28.0000	28.0000	28.0000	28.0000	-3.415%	1	388	-18.750%
2026-07-30	28.9900	28.9900	28.9900	28.9900	+0.311%	4	389	-21.525%
2026-07-28	28.1200	28.9000	28.1200	28.9000	+7.836%	13	385	-21.280%
2026-07-27	26.4100	26.8000	26.4100	26.8000	+3.077%	4	382	-15.112%
2026-07-24	25.2000	26.0000	25.2000	26.0000	+5.691%	2	386	-12.500%
2026-07-23	24.6000	24.6000	24.6000	24.6000	-0.606%	1	386	-7.520%
2026-07-22	25.0000	25.0000	24.7500	24.7500	-2.750%	4	387	-8.081%
2026-07-21	25.4500	25.4500	25.4500	25.4500	-3.416%	15	385	-10.609%
2026-07-20	25.0000	26.3500	24.9500	26.3500	+2.211%	3	400	-13.662%
2026-07-17	25.7800	25.7800	25.7800	25.7800	+1.098%	1	399	-11.753%
2026-07-16	25.0700	25.5000	25.0700	25.5000	+0.394%	2	399	-10.784%
2026-07-14	25.4000	25.4000	25.4000	25.4000	-3.422%	1	399	-10.433%
2026-07-13	26.6500	26.6500	26.3000	26.3000	+1.427%	8	398	-13.498%
2026-07-10	25.9300	25.9300	25.9300	25.9300	+2.046%	1	395	-12.264%
2026-07-08	25.8000	25.8000	25.4100	25.4100	-7.600%	41	394	-10.468%
2026-07-07	28.2000	29.2000	27.0000	27.5000	-0.181%	74	393	-17.273%
2026-07-02	27.4000	27.5500	27.4000	27.5500	+3.688%	5	348	-17.423%
2026-07-01	25.1000	26.5700	25.1000	26.5700	+17.048%	8	348	-14.377%
2026-06-30	22.7000	22.7000	22.7000	22.7000	-3.773%	1	352	+0.220%
2026-06-26	23.7000	23.7000	23.5900	23.5900	+2.565%	7	351	-3.561%
2026-06-25	23.0000	23.0000	23.0000	23.0000	-2.169%	1	345	-1.087%
2026-06-24	23.5000	23.5100	23.5000	23.5100	+4.489%	35	346	-3.233%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-0.881%	2	311	+1.111%
2026-06-22	23.2000	23.2000	22.7000	22.7000	-3.814%	4	309	+0.220%
2026-06-18	22.6000	23.6000	22.6000	23.6000	-7.813%	8	310	-3.602%
2026-06-17	25.0300	26.3000	25.0300	25.6000	+3.644%	14	310	-11.133%
2026-06-16	24.5000	24.7000	24.3500	24.7000	+7.391%	28	310	-7.895%
2026-06-15	24.7000	25.1000	22.8000	23.0000	-18.295%	119	304	-1.087%
2026-06-09	29.0000	29.0000	28.1500	28.1500	+2.737%	6	213	-19.183%
2026-06-08	28.3000	28.3000	27.4000	27.4000	-3.860%	15	217	-16.971%
2026-06-05	29.0000	29.0000	28.5000	28.5000	+1.786%	5	202	-20.175%
2026-06-03	28.5000	28.5000	28.0000	28.0000	-9.677%	3	197	-18.750%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-5.775%	2	194	-26.613%
2026-06-01	32.9000	32.9000	32.9000	32.9000	+7.869%	2	192	-30.851%
2026-05-29	30.5000	30.5000	30.5000	30.5000	-1.613%	1	190	-25.410%
2026-05-27	31.0000	31.0000	31.0000	31.0000	+10.714%	7	191	-26.613%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+3.704%	1	184	-18.750%
2026-05-13	28.0000	28.0000	26.9000	27.0000	-9.335%	21	168	-15.741%
2026-05-08	30.0000	30.3000	29.7800	29.7800	-2.361%	46	168	-23.606%
2026-05-06	30.5000	30.5000	30.5000	30.5000	-2.400%	1	122	-25.410%
2026-05-05	32.0000	32.5000	31.2500	31.2500	-15.768%	5	121	-27.200%
2026-05-04	37.8000	37.8000	37.1000	37.1000	-2.368%	3	122	-38.679%
2026-05-01	38.0000	38.0000	38.0000	38.0000	+2.703%	1	120	-40.132%
2026-04-29	37.0000	37.0000	37.0000	37.0000	+5.684%	5	120	-38.514%
2026-04-24	35.0100	35.0100	35.0100	35.0100	-2.750%	1	118	-35.019%
2026-04-23	36.0000	36.0000	36.0000	36.0000	-4.762%	1	118	-36.806%
2026-04-21	37.8000	37.8000	37.8000	37.8000	+4.420%	1	118	-39.815%
2026-04-15	36.2000	36.2000	36.2000	36.2000	+8.448%	1	118	-37.155%
2026-04-13	32.0000	33.3800	32.0000	33.3800	+9.443%	21	118	-31.845%
2026-04-10	30.0000	30.5000	30.0000	30.5000	+0.660%	2	118	-25.410%
2026-03-31	30.3000	30.3000	30.3000	30.3000	+4.627%	5	118	-24.917%
2026-03-27	29.3000	29.3000	28.6100	28.9600	-5.049%	36	118	-21.443%
2026-03-26	30.5000	30.5000	30.5000	30.5000	-1.613%	7	112	-25.410%
2026-03-24	31.0000	31.0000	31.0000	31.0000	-4.615%	1	105	-26.613%
2026-03-23	32.9300	32.9300	32.5000	32.5000	+2.524%	2	104	-30.000%
2026-03-20	31.7000	31.7000	31.7000	31.7000	-0.938%	20	103	-28.233%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+0.946%	1	98	-28.906%
2026-03-16	33.0000	33.0000	31.7000	31.7000	+2.258%	5	97	-28.233%
2026-03-13	31.0000	31.0000	31.0000	31.0000	-1.556%	30	92	-26.613%
2026-03-12	32.5000	32.5000	31.4900	31.4900	-5.577%	15	62	-27.755%
2026-03-11	33.3500	33.3500	33.3500	33.3500	-9.865%	1	47	-31.784%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+3.845%	2	46	-38.514%
2026-02-25	35.6300	35.6300	35.6300	35.6300	+5.134%	20	24	-36.149%
2026-02-24	33.8900	33.8900	33.8900	33.8900	-0.059%	1	24	-32.871%
2026-02-23	35.9000	35.9000	33.9100	33.9100	-10.763%	2	25	-32.911%
2026-02-17	38.0000	38.0000	38.0000	38.0000	+13.095%	3	23	-40.132%
2026-02-12	36.5000	36.5000	33.6000	33.6000	-9.677%	15	26	-32.292%
2026-02-10	37.2000	37.2000	37.2000	37.2000	+6.286%	5	11	-38.844%
2026-02-09	35.0000	35.0000	35.0000	35.0000	0.000%	6	6	-35.000%