Dark

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

EOD

Sep 10, 2026

20.00+3.359%(+0.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.1000	20.1200	20.0000	20.0000	+3.359%	8	832	0.000%
2026-09-09	20.5000	20.6000	19.3500	19.3500	-9.155%	105	834	+3.359%
2026-09-08	21.5000	21.5000	21.2600	21.3000	-8.190%	63	744	-6.103%
2026-09-04	21.8600	23.2000	21.8600	23.2000	+2.203%	110	717	-13.793%
2026-09-02	22.7000	22.7000	22.7000	22.7000	+3.938%	1	717	-11.894%
2026-09-01	22.3300	22.3300	21.8400	21.8400	-5.167%	6	716	-8.425%
2026-08-28	23.5000	23.5000	22.9500	23.0300	+2.356%	46	715	-13.157%
2026-08-27	22.7000	22.7000	22.4000	22.5000	-2.174%	24	755	-11.111%
2026-08-24	23.2000	23.2000	23.0000	23.0000	+1.770%	7	763	-13.043%
2026-08-21	22.6000	22.6000	22.6000	22.6000	+4.195%	5	762	-11.504%
2026-08-20	22.2000	22.2000	21.6000	21.6900	-4.238%	13	762	-7.792%
2026-08-19	22.9000	22.9000	22.6500	22.6500	+0.667%	6	764	-11.700%
2026-08-17	22.5100	22.8000	22.5000	22.5000	-7.407%	11	764	-11.111%
2026-08-14	24.5000	24.5000	24.2000	24.3000	-8.302%	88	760	-17.695%
2026-08-13	26.5000	26.5000	26.5000	26.5000	+23.256%	5	780	-24.528%
2026-08-12	22.2000	22.2000	21.2000	21.5000	-3.153%	6	780	-6.977%
2026-08-11	22.2000	22.2000	22.2000	22.2000	+0.452%	1	779	-9.910%
2026-08-10	21.9500	23.3000	21.9500	22.1000	+6.250%	37	779	-9.502%
2026-08-06	21.0000	21.0000	20.7000	20.8000	-17.131%	29	811	-3.846%
2026-08-04	24.5000	25.1000	24.5000	25.1000	+5.021%	21	812	-20.319%
2026-07-30	25.0000	25.0000	23.9000	23.9000	-9.022%	3	823	-16.318%
2026-07-29	26.1700	26.4200	26.1700	26.2700	+5.502%	5	820	-23.868%
2026-07-28	23.9700	24.9000	23.9700	24.9000	+8.972%	2	817	-19.679%
2026-07-27	22.8500	22.8500	22.8500	22.8500	+1.510%	1	819	-12.473%
2026-07-24	21.3000	22.5100	21.3000	22.5100	+7.190%	3	820	-11.151%
2026-07-23	21.4500	21.4500	21.0000	21.0000	-2.733%	3	817	-4.762%
2026-07-22	21.5900	21.5900	21.5900	21.5900	-1.864%	1	818	-7.365%
2026-07-21	22.3000	22.3000	22.0000	22.0000	-3.084%	3	817	-9.091%
2026-07-20	22.6000	22.7000	22.6000	22.7000	+4.464%	3	816	-11.894%
2026-07-16	22.3100	22.3100	21.7200	21.7300	-1.227%	3	813	-7.961%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+2.564%	2	813	-9.091%
2026-07-14	21.4500	21.4500	21.4500	21.4500	-2.500%	3	811	-6.760%
2026-07-09	22.0000	22.0000	22.0000	22.0000	-0.677%	3	809	-9.091%
2026-07-08	23.0000	23.0000	22.1500	22.1500	-3.696%	15	809	-9.707%
2026-07-06	22.5200	23.0000	22.5200	23.0000	-2.542%	40	820	-13.043%
2026-07-02	23.6000	23.7500	23.6000	23.6000	+6.020%	27	822	-15.254%
2026-07-01	22.1400	22.3600	22.0000	22.2600	+14.271%	16	822	-10.153%
2026-06-30	19.8300	19.8300	19.4800	19.4800	-5.437%	8	824	+2.669%
2026-06-29	21.2500	21.4500	20.6000	20.6000	+0.488%	12	824	-2.913%
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	+1.266%
2026-06-24	19.6500	20.1000	19.6500	20.1000	+1.772%	12	802	-0.498%
2026-06-23	19.4200	19.7500	19.4200	19.7500	+1.282%	7	792	+1.266%
2026-06-22	20.2500	20.2500	19.4200	19.5000	-2.010%	6	791	+2.564%
2026-06-18	20.4000	20.4600	19.8900	19.9000	-5.238%	111	701	+0.503%
2026-06-17	23.0000	23.6800	21.0000	21.0000	-0.897%	19	701	-4.762%
2026-06-16	20.4000	21.2600	20.4000	21.1900	+7.020%	69	701	-5.616%
2026-06-15	20.5000	21.6000	19.6000	19.8000	-15.745%	205	718	+1.010%
2026-06-11	23.7000	23.7000	23.5000	23.5000	-4.003%	2	585	-14.894%
2026-06-10	24.7000	24.7000	24.4800	24.4800	-9.333%	10	585	-18.301%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-8.007%	4	585	-25.926%
2026-06-01	28.8000	29.6000	28.8000	29.3500	+5.386%	21	581	-31.857%
2026-05-18	27.9000	27.9000	27.8500	27.8500	+6.705%	18	601	-28.187%
2026-05-15	25.1800	26.1000	25.1800	26.1000	+11.538%	2	619	-23.372%
2026-05-13	24.3000	24.3000	23.4000	23.4000	-9.687%	16	619	-14.530%
2026-05-12	25.7600	25.9100	25.7600	25.9100	+0.426%	8	617	-22.810%
2026-05-11	26.0000	26.0000	25.8000	25.8000	-4.444%	10	617	-22.481%
2026-05-08	27.0000	27.0000	27.0000	27.0000	-3.226%	40	607	-25.926%
2026-05-07	27.9000	27.9000	27.9000	27.9000	+3.333%	5	567	-28.315%
2026-05-06	27.5000	27.5500	26.8500	27.0000	-2.878%	30	567	-25.926%
2026-05-05	27.6100	27.9000	27.0000	27.8000	-16.517%	27	537	-28.058%
2026-05-04	33.2500	33.4000	33.2500	33.3000	+1.062%	42	532	-39.940%
2026-04-28	32.1600	32.9500	32.1000	32.9500	+4.371%	32	511	-39.302%
2026-04-27	31.5700	31.5700	31.5700	31.5700	-0.410%	1	529	-36.649%
2026-04-24	31.7000	31.7000	31.7000	31.7000	-0.314%	2	530	-36.909%
2026-04-23	31.8000	31.8000	31.8000	31.8000	-9.143%	1	528	-37.107%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+1.744%	1	529	-42.857%
2026-04-17	32.7000	34.4000	32.7000	34.4000	+10.968%	6	529	-41.860%
2026-04-14	31.0000	31.0000	31.0000	31.0000	+13.346%	1	532	-35.484%
2026-04-10	27.3500	27.3500	27.3500	27.3500	-0.798%	3	531	-26.874%
2026-04-09	27.5700	27.5700	27.5700	27.5700	-1.536%	1	528	-27.457%
2026-04-02	28.0000	28.0000	28.0000	28.0000	+8.108%	1	527	-28.571%
2026-03-30	25.9000	25.9000	25.9000	25.9000	+1.768%	4	527	-22.780%
2026-03-27	26.7000	26.7000	25.0000	25.4500	-6.777%	14	531	-21.415%
2026-03-25	27.5000	27.5000	27.3000	27.3000	-4.211%	2	529	-26.740%
2026-03-20	28.5000	28.5000	28.5000	28.5000	+4.779%	1	528	-29.825%
2026-03-13	27.5200	27.5200	27.2000	27.2000	-3.546%	2	529	-26.471%
2026-03-12	28.5000	28.5000	27.8000	28.2000	-16.568%	14	530	-29.078%
2026-03-04	33.8000	33.8000	33.8000	33.8000	+2.424%	1	518	-40.828%
2026-03-02	32.6800	33.0000	32.6300	33.0000	+3.189%	4	517	-39.394%
2026-02-25	31.7000	31.9800	31.7000	31.9800	-2.500%	30	524	-37.461%
2026-02-19	32.8000	32.8000	32.8000	32.8000	-0.606%	2	524	-39.024%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+3.448%	1	523	-39.394%
2026-02-17	31.9000	31.9000	31.9000	31.9000	+1.270%	1	523	-37.304%
2026-02-12	31.5000	31.5000	31.5000	31.5000	-6.528%	2	523	-36.508%
2026-02-11	33.9500	33.9500	33.7000	33.7000	-0.649%	2	523	-40.653%
2026-02-10	32.8400	34.0000	32.8400	33.9200	+7.037%	6	522	-41.038%
2026-02-09	32.3000	32.3000	31.6900	31.6900	+1.020%	2	521	-36.889%
2026-02-06	31.3700	31.3700	31.3700	31.3700	+4.602%	2	520	-36.245%
2026-02-05	29.9900	29.9900	29.9900	29.9900	+0.976%	2	520	-33.311%
2026-02-03	32.8000	32.8000	29.7000	29.7000	-12.389%	5	518	-32.660%
2026-02-02	33.9000	34.0000	33.9000	33.9000	-0.732%	5	513	-41.003%
2026-01-30	34.1500	34.1500	34.1500	34.1500	-6.052%	1	509	-41.435%
2026-01-28	36.3000	36.5500	36.3000	36.3500	+0.414%	12	508	-44.979%
2026-01-27	36.8500	36.8500	36.2000	36.2000	-3.105%	4	516	-44.751%
2026-01-26	37.9000	38.1100	37.2700	37.3600	-2.199%	18	515	-46.467%
2026-01-23	37.4900	38.3600	37.4900	38.2000	+1.353%	143	507	-47.644%
2026-01-22	37.7800	37.7800	37.6900	37.6900	+4.694%	8	551	-46.936%
2026-01-20	36.0000	36.0000	36.0000	36.0000	-4.204%	15	549	-44.444%
2026-01-15	38.8000	38.8000	37.5800	37.5800	+0.213%	16	534	-46.780%
2026-01-13	38.8500	38.8500	37.5000	37.5000	-4.580%	6	524	-46.667%
2026-01-12	40.0000	40.0000	39.3000	39.3000	-2.433%	6	518	-49.109%
2026-01-09	40.5000	40.5000	40.2800	40.2800	-0.050%	13	512	-50.348%
2026-01-08	40.3000	40.3000	40.3000	40.3000	+2.728%	13	511	-50.372%
2026-01-07	39.2300	39.2300	39.2300	39.2300	+0.590%	1	511	-49.019%
2026-01-06	39.0000	39.0000	39.0000	39.0000	+2.094%	1	511	-48.718%
2026-01-05	36.6000	38.2000	36.6000	38.2000	+2.661%	6	511	-47.644%
2026-01-02	36.4100	37.2600	36.1000	37.2100	-2.846%	6	511	-46.251%
2025-12-31	38.1100	38.3400	38.1000	38.3000	-0.364%	32	501	-47.781%
2025-12-30	39.0000	39.0000	38.1000	38.4400	+1.318%	170	501	-47.971%
2025-12-29	37.5000	37.9500	37.5000	37.9400	-0.026%	10	465	-47.285%
2025-12-26	37.9500	37.9500	37.9500	37.9500	-2.392%	2	464	-47.299%
2025-12-23	39.0000	39.0000	38.3700	38.8800	+0.465%	10	464	-48.560%
2025-12-18	39.8000	39.8000	38.7000	38.7000	-2.001%	33	454	-48.320%
2025-12-17	39.4900	39.4900	39.4900	39.4900	+0.868%	2	483	-49.354%
2025-12-16	40.0000	40.0000	39.1500	39.1500	-1.633%	42	485	-48.914%
2025-12-15	39.7400	40.2200	39.7000	39.8000	+0.887%	123	477	-49.749%
2025-12-12	40.0000	40.0000	39.4500	39.4500	+1.362%	8	354	-49.303%
2025-12-11	38.9200	38.9200	38.9200	38.9200	+3.511%	2	349	-48.613%
2025-12-09	37.4000	38.2000	37.4000	37.6000	+0.750%	33	350	-46.809%
2025-12-08	38.4100	38.4100	37.3200	37.3200	-1.530%	12	346	-46.409%
2025-12-05	38.5000	39.0000	37.9000	37.9000	+1.609%	4	335	-47.230%
2025-12-04	37.5000	37.5000	37.1000	37.3000	+6.328%	22	331	-46.381%
2025-12-02	35.0800	35.0800	35.0800	35.0800	+0.805%	1	313	-42.987%
2025-12-01	35.3000	35.3000	34.7000	34.8000	+4.192%	5	312	-42.529%
2025-11-26	33.4000	33.4000	33.4000	33.4000	+1.212%	1	309	-40.120%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+1.227%	25	309	-39.394%
2025-11-24	33.0000	33.0000	32.6000	32.6000	-0.912%	7	284	-38.650%
2025-11-21	32.9000	33.8300	32.9000	32.9000	-1.791%	6	280	-39.210%
2025-11-18	33.9100	34.0000	33.5000	33.5000	-4.286%	17	274	-40.299%
2025-11-17	35.8600	35.8600	35.0000	35.0000	-2.913%	14	262	-42.857%
2025-11-14	36.0000	36.0500	36.0000	36.0500	-3.841%	23	270	-44.521%
2025-11-13	37.2000	38.8000	37.2000	37.4900	+1.875%	153	248	-46.652%
2025-11-12	36.5000	36.8000	36.5000	36.8000	+0.822%	3	279	-45.652%
2025-11-11	36.5000	36.5000	36.5000	36.5000	0.000%	1	0	-45.205%