Dark

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

EOD

Jul 21, 2026

19.10+1.596%(+0.30)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	19.5000	19.5000	18.9000	19.1000	+1.596%	95	1,871	0.000%
2026-07-17	19.6000	19.6000	18.6000	18.8000	-4.082%	5	1,786	+1.596%
2026-07-16	19.1700	19.6000	18.9300	19.6000	+0.513%	3	1,785	-2.551%
2026-07-15	19.0500	19.5000	19.0500	19.5000	+5.978%	2	1,784	-2.051%
2026-07-14	18.4000	18.4500	18.4000	18.4000	-8.000%	12	1,786	+3.804%
2026-07-13	20.0000	20.0000	20.0000	20.0000	+6.952%	2	1,774	-4.500%
2026-07-10	19.8400	19.9500	18.7000	18.7000	-5.076%	78	1,776	+2.139%
2026-07-09	19.0500	19.7000	19.0500	19.7000	+4.787%	14	1,699	-3.046%
2026-07-08	19.8700	19.8700	18.8000	18.8000	-8.738%	20	1,711	+1.596%
2026-07-07	21.4100	21.4100	20.6000	20.6000	+3.000%	52	1,693	-7.282%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-2.913%	3	1,653	-4.500%
2026-07-02	19.7000	20.8000	19.5500	20.6000	+7.292%	35	1,665	-7.282%
2026-07-01	18.6000	19.5000	18.6000	19.2000	+10.345%	13	1,665	-0.521%
2026-06-30	17.2000	17.4000	16.4000	17.4000	-0.458%	49	1,654	+9.770%
2026-06-29	18.1800	18.3500	17.3600	17.4800	-0.682%	83	1,621	+9.268%
2026-06-26	17.3000	17.6000	17.2500	17.6000	+6.152%	15	1,582	+8.523%
2026-06-25	17.2000	17.2000	16.5000	16.5800	-3.267%	13	1,574	+15.199%
2026-06-24	17.2400	17.2500	17.1400	17.1400	+2.328%	7	1,571	+11.435%
2026-06-23	16.9000	17.2000	16.5000	16.7500	+1.515%	24	1,576	+14.030%
2026-06-22	17.3000	17.7000	16.4700	16.5000	-3.509%	64	1,582	+15.758%
2026-06-18	17.2000	17.4000	16.8000	17.1000	-3.390%	75	1,467	+11.696%
2026-06-17	19.3000	20.5300	17.7000	17.7000	-4.428%	15	1,467	+7.910%
2026-06-16	18.2000	18.5200	17.7000	18.5200	+8.941%	61	1,467	+3.132%
2026-06-15	18.6000	18.9000	16.6000	17.0000	-21.839%	48	1,410	+12.353%
2026-06-11	20.4500	21.7500	20.1800	21.7500	-5.435%	1,112	1,364	-12.184%
2026-06-10	23.0000	23.0000	23.0000	23.0000	+7.477%	1	477	-16.957%
2026-06-08	21.4000	21.4000	21.4000	21.4000	-0.926%	1	476	-10.748%
2026-06-03	22.6800	22.6800	21.6000	21.6000	-15.294%	7	477	-11.574%
2026-06-01	25.5000	25.5000	25.5000	25.5000	+3.659%	1	470	-25.098%
2026-05-29	24.6000	24.6000	24.6000	24.6000	+5.989%	15	469	-22.358%
2026-05-28	23.2100	23.2100	23.2100	23.2100	-4.877%	1	454	-17.708%
2026-05-22	24.4000	24.4000	24.4000	24.4000	-0.408%	1	454	-21.721%
2026-05-18	24.5000	24.5000	24.5000	24.5000	+7.787%	5	454	-22.041%
2026-05-15	22.7300	22.7300	22.7300	22.7300	+8.187%	1	449	-15.970%
2026-05-14	21.0100	21.0100	21.0100	21.0100	+2.588%	14	448	-9.091%
2026-05-13	20.0000	21.1000	20.0000	20.4800	-10.957%	26	449	-6.738%
2026-05-12	22.0000	23.0000	22.0000	23.0000	-1.372%	15	449	-16.957%
2026-05-08	23.6100	23.6100	23.3200	23.3200	+0.734%	3	449	-18.096%
2026-05-06	23.7500	23.7500	23.1500	23.1500	-7.400%	3	452	-17.495%
2026-05-05	26.0000	26.0000	24.7200	25.0000	-19.355%	21	453	-23.600%
2026-05-04	31.0000	31.0000	31.0000	31.0000	-1.587%	1	442	-38.387%
2026-04-20	31.5000	31.5000	31.5000	31.5000	+11.742%	1	441	-39.365%
2026-04-15	28.1900	28.1900	28.1900	28.1900	+6.377%	2	442	-32.245%
2026-04-14	26.5000	26.5000	26.5000	26.5000	+10.417%	15	444	-27.925%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+0.840%	1	459	-20.417%
2026-04-10	23.8000	23.8000	23.8000	23.8000	-2.419%	1	460	-19.748%
2026-04-09	24.3900	24.3900	24.3900	24.3900	-5.538%	1	459	-21.689%
2026-04-08	25.8200	25.8200	25.8200	25.8200	+8.945%	1	458	-26.026%
2026-04-01	23.4400	23.7000	23.4400	23.7000	0.000%	2	459	-19.409%
2026-03-31	23.7000	23.7000	23.7000	23.7000	+3.043%	1	459	-19.409%
2026-03-30	23.2500	23.6500	23.0000	23.0000	+2.177%	7	458	-16.957%
2026-03-27	23.5000	23.5000	21.9900	22.5100	-10.675%	5	451	-15.149%
2026-03-20	25.1000	25.3200	25.1000	25.2000	-2.477%	60	450	-24.206%
2026-03-19	25.8400	25.8400	25.8400	25.8400	-2.491%	58	455	-26.084%
2026-03-17	26.5000	26.5000	26.5000	26.5000	+6.000%	2	513	-27.925%
2026-03-13	25.0000	25.0000	25.0000	25.0000	-5.660%	1	515	-23.600%
2026-03-11	26.0000	26.5000	26.0000	26.5000	-15.010%	3	514	-27.925%
2026-03-05	31.2000	31.2000	31.1800	31.1800	+3.933%	13	513	-38.743%
2026-03-03	30.0000	30.0000	30.0000	30.0000	+2.284%	1	526	-36.333%
2026-03-02	29.3300	29.3300	29.3300	29.3300	+1.138%	1	527	-34.879%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+9.023%	2	524	-34.138%
2026-02-24	26.6000	26.6000	26.6000	26.6000	+2.308%	12	524	-28.195%
2026-02-23	27.8500	27.8500	26.0000	26.0000	-10.190%	3	536	-26.538%
2026-02-19	28.8000	28.9500	28.8000	28.9500	-7.508%	2	535	-34.024%
2026-02-18	31.0500	31.3000	31.0500	31.3000	+1.196%	6	535	-38.978%
2026-02-17	30.9800	30.9800	30.8700	30.9300	+11.661%	3	540	-38.248%
2026-02-13	27.7000	27.7000	27.7000	27.7000	-0.467%	5	534	-31.047%
2026-02-12	28.0000	28.0000	27.8300	27.8300	-1.661%	2	534	-31.369%
2026-02-10	28.3000	28.3000	28.3000	28.3000	-0.876%	1	532	-32.509%
2026-02-09	28.0800	28.6000	28.0800	28.5500	+6.929%	41	531	-33.100%
2026-02-05	26.7000	26.7000	26.7000	26.7000	-4.643%	3	493	-28.464%
2026-02-04	27.5000	28.0000	27.5000	28.0000	+6.667%	22	490	-31.786%
2026-02-03	29.0000	29.2000	26.2500	26.2500	-14.495%	16	475	-27.238%
2026-01-30	31.0000	31.0000	30.7000	30.7000	-1.508%	2	465	-37.785%
2026-01-29	32.0000	32.0000	31.1000	31.1700	-5.545%	5	463	-38.723%
2026-01-28	33.0000	33.0000	33.0000	33.0000	0.000%	1	459	-42.121%
2026-01-27	33.0000	33.0000	33.0000	33.0000	-3.958%	1	458	-42.121%
2026-01-26	34.2600	34.4400	34.1700	34.3600	+7.375%	56	457	-44.412%
2026-01-20	33.1000	33.1000	32.0000	32.0000	-4.847%	5	433	-40.313%
2026-01-16	34.0000	34.0000	33.6300	33.6300	-6.035%	3	426	-43.205%
2026-01-15	34.5000	35.7900	34.5000	35.7900	+4.956%	3	426	-46.633%
2026-01-14	34.6000	34.6000	34.1000	34.1000	-0.583%	4	426	-43.988%
2026-01-13	34.3000	34.3000	34.3000	34.3000	-7.796%	1	422	-44.315%
2026-01-08	35.7000	37.2000	35.5500	37.2000	+7.826%	49	421	-48.656%
2026-01-05	34.5000	34.5000	34.5000	34.5000	+2.862%	2	395	-44.638%
2026-01-02	33.5400	33.5400	33.5400	33.5400	-3.343%	1	395	-43.053%
2025-12-31	34.7000	34.7000	34.7000	34.7000	-0.573%	2	394	-44.957%
2025-12-30	35.0000	35.0000	34.7200	34.9000	+1.365%	50	394	-45.272%
2025-12-29	34.4300	34.4300	34.4300	34.4300	-0.778%	1	389	-44.525%
2025-12-26	34.7000	34.7000	34.7000	34.7000	-1.977%	1	390	-44.957%
2025-12-24	35.1700	35.4000	35.1700	35.4000	-1.667%	2	387	-46.045%
2025-12-22	36.0000	36.0000	36.0000	36.0000	0.000%	2	385	-46.944%
2025-12-17	36.5000	36.5000	36.0000	36.0000	-2.965%	3	385	-46.944%
2025-12-16	37.1000	37.1000	37.1000	37.1000	+2.204%	1	382	-48.518%
2025-12-12	36.7100	36.7100	36.3000	36.3000	+0.638%	7	381	-47.383%
2025-12-11	36.3000	36.3000	36.0700	36.0700	+5.468%	4	388	-47.047%
2025-12-10	34.1000	34.2000	34.1000	34.2000	+0.588%	4	392	-44.152%
2025-12-09	34.5000	34.5000	34.0000	34.0000	-0.527%	7	396	-43.824%
2025-12-08	34.3000	34.3400	34.0000	34.1800	-1.782%	54	390	-44.119%
2025-12-05	34.8000	35.4700	34.7500	34.8000	+2.655%	8	336	-45.115%
2025-12-04	34.6500	34.6500	33.9000	33.9000	-0.877%	4	329	-43.658%
2025-12-03	34.2500	34.2500	34.2000	34.2000	+6.211%	5	326	-44.152%
2025-12-02	31.4000	32.2000	31.3000	32.2000	+2.222%	5	321	-40.683%
2025-12-01	30.0000	31.5000	29.7500	31.5000	+2.606%	20	316	-39.365%
2025-11-28	30.7000	30.7000	30.7000	30.7000	+2.333%	1	301	-37.785%
2025-11-26	30.0000	30.0000	30.0000	30.0000	-1.186%	1	300	-36.333%
2025-11-21	30.3600	30.3600	30.3600	30.3600	-1.748%	3	300	-37.088%
2025-11-18	30.9000	30.9000	30.9000	30.9000	0.000%	2	297	-38.188%