Dark

FISV20280121C40
FISV Jan 21 2028 40.00 Call (FISV280121C00040000)
option OPRA

EOD

Sep 10, 2026

16.43-0.303%(-0.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.3000	17.0000	16.3000	16.4300	-0.303%	35	1,832	0.000%
2026-09-09	16.4400	16.5000	16.2000	16.4800	-6.364%	8	1,805	-0.303%
2026-09-08	17.6000	17.6000	17.6000	17.6000	-10.976%	52	1,801	-6.648%
2026-09-04	18.9000	19.7700	18.9000	19.7700	+7.504%	10	1,793	-16.894%
2026-09-03	18.3900	18.3900	18.3900	18.3900	-1.129%	7	1,793	-10.658%
2026-09-02	18.6000	18.6000	18.6000	18.6000	-3.125%	1	1,793	-11.667%
2026-09-01	18.9500	19.2000	18.9500	19.2000	-3.030%	11	1,794	-14.427%
2026-08-31	19.8000	19.8000	19.8000	19.8000	0.000%	4	1,803	-17.020%
2026-08-28	19.4000	19.8000	19.4000	19.8000	+3.665%	2	1,801	-17.020%
2026-08-27	19.0000	19.1000	19.0000	19.1000	-2.501%	6	1,801	-13.979%
2026-08-24	19.5900	19.5900	19.5900	19.5900	-0.051%	1	1,795	-16.131%
2026-08-21	18.6000	19.6000	18.4000	19.6000	+5.889%	4	1,795	-16.173%
2026-08-20	18.4800	18.6000	18.2800	18.5100	-6.041%	8	1,799	-11.237%
2026-08-19	19.7000	19.7000	19.7000	19.7000	-0.505%	9	1,798	-16.599%
2026-08-18	19.8000	19.8000	19.8000	19.8000	+3.125%	5	1,807	-17.020%
2026-08-17	19.8000	19.9300	19.2000	19.2000	-7.692%	108	1,807	-14.427%
2026-08-14	20.8000	20.8000	20.8000	20.8000	-5.455%	3	1,812	-21.010%
2026-08-13	19.3000	22.0000	19.2000	22.0000	+22.563%	137	1,812	-25.318%
2026-08-12	18.3600	18.5000	17.9500	17.9500	-9.114%	100	1,828	-8.468%
2026-08-11	19.2500	19.7500	19.2500	19.7500	+4.222%	13	1,742	-16.810%
2026-08-10	19.3000	19.3700	18.9500	18.9500	-2.320%	79	1,749	-13.298%
2026-08-07	22.0000	22.0000	19.2000	19.4000	-6.280%	183	1,822	-15.309%
2026-08-06	18.6000	20.7000	17.8200	20.7000	-4.564%	101	1,937	-20.628%
2026-08-05	20.7000	21.6900	20.7000	21.6900	-2.033%	58	1,977	-24.251%
2026-08-04	22.1500	22.1500	22.1400	22.1400	+1.560%	2	2,035	-25.790%
2026-08-03	21.5000	21.8000	21.5000	21.8000	+1.395%	23	2,035	-24.633%
2026-07-30	21.5000	21.5000	21.5000	21.5000	-5.702%	2	2,014	-23.581%
2026-07-29	22.5000	22.8000	22.5000	22.8000	+7.547%	118	2,012	-27.939%
2026-07-28	21.0000	21.2000	21.0000	21.2000	+8.551%	41	1,906	-22.500%
2026-07-27	19.3000	19.5300	19.3000	19.5300	+1.192%	2	1,867	-15.873%
2026-07-24	18.9000	19.3000	18.9000	19.3000	+1.047%	6	1,869	-14.870%
2026-07-21	19.5000	19.5000	18.9000	19.1000	+1.596%	95	1,871	-13.979%
2026-07-17	19.6000	19.6000	18.6000	18.8000	-4.082%	5	1,786	-12.606%
2026-07-16	19.1700	19.6000	18.9300	19.6000	+0.513%	3	1,785	-16.173%
2026-07-15	19.0500	19.5000	19.0500	19.5000	+5.978%	2	1,784	-15.744%
2026-07-14	18.4000	18.4500	18.4000	18.4000	-8.000%	12	1,786	-10.707%
2026-07-13	20.0000	20.0000	20.0000	20.0000	+6.952%	2	1,774	-17.850%
2026-07-10	19.8400	19.9500	18.7000	18.7000	-5.076%	78	1,776	-12.139%
2026-07-09	19.0500	19.7000	19.0500	19.7000	+4.787%	14	1,699	-16.599%
2026-07-08	19.8700	19.8700	18.8000	18.8000	-8.738%	20	1,711	-12.606%
2026-07-07	21.4100	21.4100	20.6000	20.6000	+3.000%	52	1,693	-20.243%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-2.913%	3	1,653	-17.850%
2026-07-02	19.7000	20.8000	19.5500	20.6000	+7.292%	35	1,665	-20.243%
2026-07-01	18.6000	19.5000	18.6000	19.2000	+10.345%	13	1,665	-14.427%
2026-06-30	17.2000	17.4000	16.4000	17.4000	-0.458%	49	1,654	-5.575%
2026-06-29	18.1800	18.3500	17.3600	17.4800	-0.682%	83	1,621	-6.007%
2026-06-26	17.3000	17.6000	17.2500	17.6000	+6.152%	15	1,582	-6.648%
2026-06-25	17.2000	17.2000	16.5000	16.5800	-3.267%	13	1,574	-0.905%
2026-06-24	17.2400	17.2500	17.1400	17.1400	+2.328%	7	1,571	-4.142%
2026-06-23	16.9000	17.2000	16.5000	16.7500	+1.515%	24	1,576	-1.910%
2026-06-22	17.3000	17.7000	16.4700	16.5000	-3.509%	64	1,582	-0.424%
2026-06-18	17.2000	17.4000	16.8000	17.1000	-3.390%	75	1,467	-3.918%
2026-06-17	19.3000	20.5300	17.7000	17.7000	-4.428%	15	1,467	-7.175%
2026-06-16	18.2000	18.5200	17.7000	18.5200	+8.941%	61	1,467	-11.285%
2026-06-15	18.6000	18.9000	16.6000	17.0000	-21.839%	48	1,410	-3.353%
2026-06-11	20.4500	21.7500	20.1800	21.7500	-5.435%	1,112	1,364	-24.460%
2026-06-10	23.0000	23.0000	23.0000	23.0000	+7.477%	1	477	-28.565%
2026-06-08	21.4000	21.4000	21.4000	21.4000	-0.926%	1	476	-23.224%
2026-06-03	22.6800	22.6800	21.6000	21.6000	-15.294%	7	477	-23.935%
2026-06-01	25.5000	25.5000	25.5000	25.5000	+3.659%	1	470	-35.569%
2026-05-29	24.6000	24.6000	24.6000	24.6000	+5.989%	15	469	-33.211%
2026-05-28	23.2100	23.2100	23.2100	23.2100	-4.877%	1	454	-29.212%
2026-05-22	24.4000	24.4000	24.4000	24.4000	-0.408%	1	454	-32.664%
2026-05-18	24.5000	24.5000	24.5000	24.5000	+7.787%	5	454	-32.939%
2026-05-15	22.7300	22.7300	22.7300	22.7300	+8.187%	1	449	-27.717%
2026-05-14	21.0100	21.0100	21.0100	21.0100	+2.588%	14	448	-21.799%
2026-05-13	20.0000	21.1000	20.0000	20.4800	-10.957%	26	449	-19.775%
2026-05-12	22.0000	23.0000	22.0000	23.0000	-1.372%	15	449	-28.565%
2026-05-08	23.6100	23.6100	23.3200	23.3200	+0.734%	3	449	-29.545%
2026-05-06	23.7500	23.7500	23.1500	23.1500	-7.400%	3	452	-29.028%
2026-05-05	26.0000	26.0000	24.7200	25.0000	-19.355%	21	453	-34.280%
2026-05-04	31.0000	31.0000	31.0000	31.0000	-1.587%	1	442	-47.000%
2026-04-20	31.5000	31.5000	31.5000	31.5000	+11.742%	1	441	-47.841%
2026-04-15	28.1900	28.1900	28.1900	28.1900	+6.377%	2	442	-41.717%
2026-04-14	26.5000	26.5000	26.5000	26.5000	+10.417%	15	444	-38.000%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+0.840%	1	459	-31.542%
2026-04-10	23.8000	23.8000	23.8000	23.8000	-2.419%	1	460	-30.966%
2026-04-09	24.3900	24.3900	24.3900	24.3900	-5.538%	1	459	-32.636%
2026-04-08	25.8200	25.8200	25.8200	25.8200	+8.945%	1	458	-36.367%
2026-04-01	23.4400	23.7000	23.4400	23.7000	0.000%	2	459	-30.675%
2026-03-31	23.7000	23.7000	23.7000	23.7000	+3.043%	1	459	-30.675%
2026-03-30	23.2500	23.6500	23.0000	23.0000	+2.177%	7	458	-28.565%
2026-03-27	23.5000	23.5000	21.9900	22.5100	-10.675%	5	451	-27.010%
2026-03-20	25.1000	25.3200	25.1000	25.2000	-2.477%	60	450	-34.802%
2026-03-19	25.8400	25.8400	25.8400	25.8400	-2.491%	58	455	-36.416%
2026-03-17	26.5000	26.5000	26.5000	26.5000	+6.000%	2	513	-38.000%
2026-03-13	25.0000	25.0000	25.0000	25.0000	-5.660%	1	515	-34.280%
2026-03-11	26.0000	26.5000	26.0000	26.5000	-15.010%	3	514	-38.000%
2026-03-05	31.2000	31.2000	31.1800	31.1800	+3.933%	13	513	-47.306%
2026-03-03	30.0000	30.0000	30.0000	30.0000	+2.284%	1	526	-45.233%
2026-03-02	29.3300	29.3300	29.3300	29.3300	+1.138%	1	527	-43.982%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+9.023%	2	524	-43.345%
2026-02-24	26.6000	26.6000	26.6000	26.6000	+2.308%	12	524	-38.233%
2026-02-23	27.8500	27.8500	26.0000	26.0000	-10.190%	3	536	-36.808%
2026-02-19	28.8000	28.9500	28.8000	28.9500	-7.508%	2	535	-43.247%
2026-02-18	31.0500	31.3000	31.0500	31.3000	+1.196%	6	535	-47.508%
2026-02-17	30.9800	30.9800	30.8700	30.9300	+11.661%	3	540	-46.880%
2026-02-13	27.7000	27.7000	27.7000	27.7000	-0.467%	5	534	-40.686%
2026-02-12	28.0000	28.0000	27.8300	27.8300	-1.661%	2	534	-40.963%
2026-02-10	28.3000	28.3000	28.3000	28.3000	-0.876%	1	532	-41.943%
2026-02-09	28.0800	28.6000	28.0800	28.5500	+6.929%	41	531	-42.452%
2026-02-05	26.7000	26.7000	26.7000	26.7000	-4.643%	3	493	-38.464%
2026-02-04	27.5000	28.0000	27.5000	28.0000	+6.667%	22	490	-41.321%
2026-02-03	29.0000	29.2000	26.2500	26.2500	-14.495%	16	475	-37.410%
2026-01-30	31.0000	31.0000	30.7000	30.7000	-1.508%	2	465	-46.482%
2026-01-29	32.0000	32.0000	31.1000	31.1700	-5.545%	5	463	-47.289%
2026-01-28	33.0000	33.0000	33.0000	33.0000	0.000%	1	459	-50.212%
2026-01-27	33.0000	33.0000	33.0000	33.0000	-3.958%	1	458	-50.212%
2026-01-26	34.2600	34.4400	34.1700	34.3600	+7.375%	56	457	-52.183%
2026-01-20	33.1000	33.1000	32.0000	32.0000	-4.847%	5	433	-48.656%
2026-01-16	34.0000	34.0000	33.6300	33.6300	-6.035%	3	426	-51.145%
2026-01-15	34.5000	35.7900	34.5000	35.7900	+4.956%	3	426	-54.093%
2026-01-14	34.6000	34.6000	34.1000	34.1000	-0.583%	4	426	-51.818%
2026-01-13	34.3000	34.3000	34.3000	34.3000	-7.796%	1	422	-52.099%
2026-01-08	35.7000	37.2000	35.5500	37.2000	+7.826%	49	421	-55.833%
2026-01-05	34.5000	34.5000	34.5000	34.5000	+2.862%	2	395	-52.377%
2026-01-02	33.5400	33.5400	33.5400	33.5400	-3.343%	1	395	-51.014%
2025-12-31	34.7000	34.7000	34.7000	34.7000	-0.573%	2	394	-52.651%
2025-12-30	35.0000	35.0000	34.7200	34.9000	+1.365%	50	394	-52.923%
2025-12-29	34.4300	34.4300	34.4300	34.4300	-0.778%	1	389	-52.280%
2025-12-26	34.7000	34.7000	34.7000	34.7000	-1.977%	1	390	-52.651%
2025-12-24	35.1700	35.4000	35.1700	35.4000	-1.667%	2	387	-53.588%
2025-12-22	36.0000	36.0000	36.0000	36.0000	0.000%	2	385	-54.361%
2025-12-17	36.5000	36.5000	36.0000	36.0000	-2.965%	3	385	-54.361%
2025-12-16	37.1000	37.1000	37.1000	37.1000	+2.204%	1	382	-55.714%
2025-12-12	36.7100	36.7100	36.3000	36.3000	+0.638%	7	381	-54.738%
2025-12-11	36.3000	36.3000	36.0700	36.0700	+5.468%	4	388	-54.450%
2025-12-10	34.1000	34.2000	34.1000	34.2000	+0.588%	4	392	-51.959%
2025-12-09	34.5000	34.5000	34.0000	34.0000	-0.527%	7	396	-51.676%
2025-12-08	34.3000	34.3400	34.0000	34.1800	-1.782%	54	390	-51.931%
2025-12-05	34.8000	35.4700	34.7500	34.8000	+2.655%	8	336	-52.787%
2025-12-04	34.6500	34.6500	33.9000	33.9000	-0.877%	4	329	-51.534%
2025-12-03	34.2500	34.2500	34.2000	34.2000	+6.211%	5	326	-51.959%
2025-12-02	31.4000	32.2000	31.3000	32.2000	+2.222%	5	321	-48.975%
2025-12-01	30.0000	31.5000	29.7500	31.5000	+2.606%	20	316	-47.841%
2025-11-28	30.7000	30.7000	30.7000	30.7000	+2.333%	1	301	-46.482%
2025-11-26	30.0000	30.0000	30.0000	30.0000	-1.186%	1	300	-45.233%
2025-11-21	30.3600	30.3600	30.3600	30.3600	-1.748%	3	300	-45.883%
2025-11-18	30.9000	30.9000	30.9000	30.9000	0.000%	2	297	-46.828%