Dark

FISV20280121C35
FISV Jan 21 2028 35.00 Call (FISV280121C00035000)
option OPRA

EOD

Jul 23, 2026

21.00-2.733%(-0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.4500	21.4500	21.0000	21.0000	-2.733%	3	817	0.000%
2026-07-22	21.5900	21.5900	21.5900	21.5900	-1.864%	1	818	-2.733%
2026-07-21	22.3000	22.3000	22.0000	22.0000	-3.084%	3	817	-4.545%
2026-07-20	22.6000	22.7000	22.6000	22.7000	+4.464%	3	816	-7.489%
2026-07-16	22.3100	22.3100	21.7200	21.7300	-1.227%	3	813	-3.359%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+2.564%	2	813	-4.545%
2026-07-14	21.4500	21.4500	21.4500	21.4500	-2.500%	3	811	-2.098%
2026-07-09	22.0000	22.0000	22.0000	22.0000	-0.677%	3	809	-4.545%
2026-07-08	23.0000	23.0000	22.1500	22.1500	-3.696%	15	809	-5.192%
2026-07-06	22.5200	23.0000	22.5200	23.0000	-2.542%	40	820	-8.696%
2026-07-02	23.6000	23.7500	23.6000	23.6000	+6.020%	27	822	-11.017%
2026-07-01	22.1400	22.3600	22.0000	22.2600	+14.271%	16	822	-5.660%
2026-06-30	19.8300	19.8300	19.4800	19.4800	-5.437%	8	824	+7.803%
2026-06-29	21.2500	21.4500	20.6000	20.6000	+0.488%	12	824	+1.942%
2026-06-26	20.0000	20.5000	20.0000	20.5000	+3.797%	21	818	+2.439%
2026-06-25	20.1000	20.2000	19.7200	19.7500	-1.741%	6	804	+6.329%
2026-06-24	19.6500	20.1000	19.6500	20.1000	+1.772%	12	802	+4.478%
2026-06-23	19.4200	19.7500	19.4200	19.7500	+1.282%	7	792	+6.329%
2026-06-22	20.2500	20.2500	19.4200	19.5000	-2.010%	6	791	+7.692%
2026-06-18	20.4000	20.4600	19.8900	19.9000	-5.238%	111	701	+5.528%
2026-06-17	23.0000	23.6800	21.0000	21.0000	-0.897%	19	701	0.000%
2026-06-16	20.4000	21.2600	20.4000	21.1900	+7.020%	69	701	-0.897%
2026-06-15	20.5000	21.6000	19.6000	19.8000	-15.745%	205	718	+6.061%
2026-06-11	23.7000	23.7000	23.5000	23.5000	-4.003%	2	585	-10.638%
2026-06-10	24.7000	24.7000	24.4800	24.4800	-9.333%	10	585	-14.216%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-8.007%	4	585	-22.222%
2026-06-01	28.8000	29.6000	28.8000	29.3500	+5.386%	21	581	-28.450%
2026-05-18	27.9000	27.9000	27.8500	27.8500	+6.705%	18	601	-24.596%
2026-05-15	25.1800	26.1000	25.1800	26.1000	+11.538%	2	619	-19.540%
2026-05-13	24.3000	24.3000	23.4000	23.4000	-9.687%	16	619	-10.256%
2026-05-12	25.7600	25.9100	25.7600	25.9100	+0.426%	8	617	-18.950%
2026-05-11	26.0000	26.0000	25.8000	25.8000	-4.444%	10	617	-18.605%
2026-05-08	27.0000	27.0000	27.0000	27.0000	-3.226%	40	607	-22.222%
2026-05-07	27.9000	27.9000	27.9000	27.9000	+3.333%	5	567	-24.731%
2026-05-06	27.5000	27.5500	26.8500	27.0000	-2.878%	30	567	-22.222%
2026-05-05	27.6100	27.9000	27.0000	27.8000	-16.517%	27	537	-24.460%
2026-05-04	33.2500	33.4000	33.2500	33.3000	+1.062%	42	532	-36.937%
2026-04-28	32.1600	32.9500	32.1000	32.9500	+4.371%	32	511	-36.267%
2026-04-27	31.5700	31.5700	31.5700	31.5700	-0.410%	1	529	-33.481%
2026-04-24	31.7000	31.7000	31.7000	31.7000	-0.314%	2	530	-33.754%
2026-04-23	31.8000	31.8000	31.8000	31.8000	-9.143%	1	528	-33.962%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+1.744%	1	529	-40.000%
2026-04-17	32.7000	34.4000	32.7000	34.4000	+10.968%	6	529	-38.953%
2026-04-14	31.0000	31.0000	31.0000	31.0000	+13.346%	1	532	-32.258%
2026-04-10	27.3500	27.3500	27.3500	27.3500	-0.798%	3	531	-23.218%
2026-04-09	27.5700	27.5700	27.5700	27.5700	-1.536%	1	528	-23.830%
2026-04-02	28.0000	28.0000	28.0000	28.0000	+8.108%	1	527	-25.000%
2026-03-30	25.9000	25.9000	25.9000	25.9000	+1.768%	4	527	-18.919%
2026-03-27	26.7000	26.7000	25.0000	25.4500	-6.777%	14	531	-17.485%
2026-03-25	27.5000	27.5000	27.3000	27.3000	-4.211%	2	529	-23.077%
2026-03-20	28.5000	28.5000	28.5000	28.5000	+4.779%	1	528	-26.316%
2026-03-13	27.5200	27.5200	27.2000	27.2000	-3.546%	2	529	-22.794%
2026-03-12	28.5000	28.5000	27.8000	28.2000	-16.568%	14	530	-25.532%
2026-03-04	33.8000	33.8000	33.8000	33.8000	+2.424%	1	518	-37.870%
2026-03-02	32.6800	33.0000	32.6300	33.0000	+3.189%	4	517	-36.364%
2026-02-25	31.7000	31.9800	31.7000	31.9800	-2.500%	30	524	-34.334%
2026-02-19	32.8000	32.8000	32.8000	32.8000	-0.606%	2	524	-35.976%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+3.448%	1	523	-36.364%
2026-02-17	31.9000	31.9000	31.9000	31.9000	+1.270%	1	523	-34.169%
2026-02-12	31.5000	31.5000	31.5000	31.5000	-6.528%	2	523	-33.333%
2026-02-11	33.9500	33.9500	33.7000	33.7000	-0.649%	2	523	-37.685%
2026-02-10	32.8400	34.0000	32.8400	33.9200	+7.037%	6	522	-38.090%
2026-02-09	32.3000	32.3000	31.6900	31.6900	+1.020%	2	521	-33.733%
2026-02-06	31.3700	31.3700	31.3700	31.3700	+4.602%	2	520	-33.057%
2026-02-05	29.9900	29.9900	29.9900	29.9900	+0.976%	2	520	-29.977%
2026-02-03	32.8000	32.8000	29.7000	29.7000	-12.389%	5	518	-29.293%
2026-02-02	33.9000	34.0000	33.9000	33.9000	-0.732%	5	513	-38.053%
2026-01-30	34.1500	34.1500	34.1500	34.1500	-6.052%	1	509	-38.507%
2026-01-28	36.3000	36.5500	36.3000	36.3500	+0.414%	12	508	-42.228%
2026-01-27	36.8500	36.8500	36.2000	36.2000	-3.105%	4	516	-41.989%
2026-01-26	37.9000	38.1100	37.2700	37.3600	-2.199%	18	515	-43.790%
2026-01-23	37.4900	38.3600	37.4900	38.2000	+1.353%	143	507	-45.026%
2026-01-22	37.7800	37.7800	37.6900	37.6900	+4.694%	8	551	-44.282%
2026-01-20	36.0000	36.0000	36.0000	36.0000	-4.204%	15	549	-41.667%
2026-01-15	38.8000	38.8000	37.5800	37.5800	+0.213%	16	534	-44.119%
2026-01-13	38.8500	38.8500	37.5000	37.5000	-4.580%	6	524	-44.000%
2026-01-12	40.0000	40.0000	39.3000	39.3000	-2.433%	6	518	-46.565%
2026-01-09	40.5000	40.5000	40.2800	40.2800	-0.050%	13	512	-47.865%
2026-01-08	40.3000	40.3000	40.3000	40.3000	+2.728%	13	511	-47.891%
2026-01-07	39.2300	39.2300	39.2300	39.2300	+0.590%	1	511	-46.470%
2026-01-06	39.0000	39.0000	39.0000	39.0000	+2.094%	1	511	-46.154%
2026-01-05	36.6000	38.2000	36.6000	38.2000	+2.661%	6	511	-45.026%
2026-01-02	36.4100	37.2600	36.1000	37.2100	-2.846%	6	511	-43.564%
2025-12-31	38.1100	38.3400	38.1000	38.3000	-0.364%	32	501	-45.170%
2025-12-30	39.0000	39.0000	38.1000	38.4400	+1.318%	170	501	-45.369%
2025-12-29	37.5000	37.9500	37.5000	37.9400	-0.026%	10	465	-44.649%
2025-12-26	37.9500	37.9500	37.9500	37.9500	-2.392%	2	464	-44.664%
2025-12-23	39.0000	39.0000	38.3700	38.8800	+0.465%	10	464	-45.988%
2025-12-18	39.8000	39.8000	38.7000	38.7000	-2.001%	33	454	-45.736%
2025-12-17	39.4900	39.4900	39.4900	39.4900	+0.868%	2	483	-46.822%
2025-12-16	40.0000	40.0000	39.1500	39.1500	-1.633%	42	485	-46.360%
2025-12-15	39.7400	40.2200	39.7000	39.8000	+0.887%	123	477	-47.236%
2025-12-12	40.0000	40.0000	39.4500	39.4500	+1.362%	8	354	-46.768%
2025-12-11	38.9200	38.9200	38.9200	38.9200	+3.511%	2	349	-46.043%
2025-12-09	37.4000	38.2000	37.4000	37.6000	+0.750%	33	350	-44.149%
2025-12-08	38.4100	38.4100	37.3200	37.3200	-1.530%	12	346	-43.730%
2025-12-05	38.5000	39.0000	37.9000	37.9000	+1.609%	4	335	-44.591%
2025-12-04	37.5000	37.5000	37.1000	37.3000	+6.328%	22	331	-43.700%
2025-12-02	35.0800	35.0800	35.0800	35.0800	+0.805%	1	313	-40.137%
2025-12-01	35.3000	35.3000	34.7000	34.8000	+4.192%	5	312	-39.655%
2025-11-26	33.4000	33.4000	33.4000	33.4000	+1.212%	1	309	-37.126%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+1.227%	25	309	-36.364%
2025-11-24	33.0000	33.0000	32.6000	32.6000	-0.912%	7	284	-35.583%
2025-11-21	32.9000	33.8300	32.9000	32.9000	-1.791%	6	280	-36.170%
2025-11-18	33.9100	34.0000	33.5000	33.5000	-4.286%	17	274	-37.313%
2025-11-17	35.8600	35.8600	35.0000	35.0000	-2.913%	14	262	-40.000%
2025-11-14	36.0000	36.0500	36.0000	36.0500	-3.841%	23	270	-41.748%
2025-11-13	37.2000	38.8000	37.2000	37.4900	+1.875%	153	248	-43.985%
2025-11-12	36.5000	36.8000	36.5000	36.8000	+0.822%	3	279	-42.935%
2025-11-11	36.5000	36.5000	36.5000	36.5000	0.000%	1	0	-42.466%