Dark

FISV20280121C45
FISV Jan 21 2028 45.00 Call (FISV280121C00045000)
option OPRA

EOD

Sep 10, 2026

13.31-1.771%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.5500	13.5500	13.3100	13.3100	-1.771%	2	1,904	0.000%
2026-09-09	13.8000	13.8000	13.5500	13.5500	-18.862%	2	1,904	-1.771%
2026-09-04	16.7000	16.7000	16.7000	16.7000	+7.395%	1	1,902	-20.299%
2026-09-03	15.5500	15.5500	15.5500	15.5500	-1.582%	2	1,902	-14.405%
2026-09-02	15.8000	15.8000	15.8000	15.8000	0.000%	7	1,904	-15.759%
2026-09-01	15.8000	15.8000	15.8000	15.8000	-5.389%	3	1,911	-15.759%
2026-08-28	16.4000	17.0000	16.4000	16.7000	+5.164%	8	1,914	-20.299%
2026-08-26	16.0000	16.0000	15.8800	15.8800	-2.577%	40	1,909	-16.184%
2026-08-25	16.3300	16.4300	16.1100	16.3000	+3.822%	26	1,885	-18.344%
2026-08-21	15.7000	15.7000	15.7000	15.7000	+0.641%	55	1,885	-15.223%
2026-08-20	15.6000	15.6000	15.6000	15.6000	-6.754%	3	1,885	-14.679%
2026-08-18	16.7300	16.7300	16.7300	16.7300	+0.480%	1	1,885	-20.442%
2026-08-17	16.6500	16.6500	16.6500	16.6500	-9.016%	2	1,885	-20.060%
2026-08-14	18.3000	18.3000	18.3000	18.3000	-2.660%	1	1,887	-27.268%
2026-08-13	16.0000	18.8000	16.0000	18.8000	+23.279%	72	1,886	-29.202%
2026-08-12	15.4000	15.4000	15.2500	15.2500	-8.683%	9	1,953	-12.721%
2026-08-11	16.5000	16.8200	16.5000	16.7000	+1.212%	7	1,951	-20.299%
2026-08-10	16.1500	16.5000	16.1500	16.5000	+1.476%	13	1,947	-19.333%
2026-08-07	16.0000	16.2600	16.0000	16.2600	-0.245%	4	1,934	-18.143%
2026-08-06	16.0000	16.3000	16.0000	16.3000	-13.298%	8	1,936	-18.344%
2026-08-05	18.9000	18.9000	18.6000	18.8000	-0.265%	13	1,944	-29.202%
2026-08-04	18.6200	18.8500	18.6200	18.8500	+1.072%	3	1,949	-29.390%
2026-08-03	19.0000	19.2000	18.6500	18.6500	+1.968%	13	1,946	-28.633%
2026-07-30	18.2900	18.2900	18.2900	18.2900	-6.921%	1	1,941	-27.228%
2026-07-29	19.0000	19.6500	19.0000	19.6500	+3.968%	2	1,942	-32.265%
2026-07-28	18.9000	18.9000	18.9000	18.9000	+11.373%	3	1,943	-29.577%
2026-07-27	17.3000	17.3000	16.9700	16.9700	+5.404%	201	1,946	-21.567%
2026-07-24	16.1000	16.1000	16.1000	16.1000	+3.205%	13	2,144	-17.329%
2026-07-23	15.6000	15.6000	15.6000	15.6000	-4.587%	1	2,157	-14.679%
2026-07-21	16.3500	16.3500	16.3500	16.3500	-2.563%	10	2,157	-18.593%
2026-07-20	17.1000	17.1000	16.7800	16.7800	+3.262%	26	2,167	-20.679%
2026-07-17	17.1000	17.1000	16.2500	16.2500	+5.519%	51	2,191	-18.092%
2026-07-16	16.0000	16.0000	15.4000	15.4000	-4.644%	2	2,242	-13.571%
2026-07-15	16.0000	16.1500	16.0000	16.1500	+3.526%	52	2,244	-17.585%
2026-07-14	15.7000	15.7000	15.6000	15.6000	-8.772%	4	2,217	-14.679%
2026-07-13	17.1000	17.2000	17.1000	17.1000	+6.942%	3	2,214	-22.164%
2026-07-10	17.0000	17.0000	15.9000	15.9900	-3.675%	47	2,217	-16.760%
2026-07-09	17.0000	17.0000	16.6000	16.6000	+0.667%	10	2,186	-19.819%
2026-07-08	16.4900	16.4900	16.4900	16.4900	-8.895%	1	2,180	-19.284%
2026-07-07	19.3100	19.4500	17.8500	18.1000	+8.383%	205	2,180	-26.464%
2026-07-06	16.7000	16.7000	16.7000	16.7000	-7.530%	1	2,327	-20.299%
2026-07-02	17.3300	18.0600	17.3300	18.0600	+6.423%	63	2,269	-26.301%
2026-07-01	16.3000	16.9900	16.3000	16.9700	+12.013%	40	2,269	-21.567%
2026-06-30	14.5000	15.1500	13.9000	15.1500	-0.329%	25	2,309	-12.145%
2026-06-29	16.0000	16.2100	15.2000	15.2000	+0.662%	3	2,286	-12.434%
2026-06-26	15.0000	15.1000	14.7000	15.1000	+7.321%	8	2,285	-11.854%
2026-06-25	14.3000	14.3000	14.0700	14.0700	-4.286%	5	2,277	-5.402%
2026-06-24	14.6000	14.7500	14.5000	14.7000	+1.100%	8	2,274	-9.456%
2026-06-23	14.4700	14.5400	14.4500	14.5400	+0.972%	3	2,270	-8.459%
2026-06-22	14.9000	15.5000	14.3500	14.4000	-1.706%	54	2,269	-7.569%
2026-06-18	15.0000	15.0500	14.2000	14.6500	-4.248%	20	2,341	-9.147%
2026-06-17	16.7000	17.5000	15.3000	15.3000	-3.103%	164	2,341	-13.007%
2026-06-16	15.1000	16.0000	14.8000	15.7900	+8.151%	559	2,341	-15.706%
2026-06-15	15.4200	16.2500	14.4000	14.6000	-18.889%	177	1,808	-8.836%
2026-06-12	18.0000	18.0000	18.0000	18.0000	-3.017%	1	1,705	-26.056%
2026-06-09	18.4000	18.9000	18.3500	18.5600	+2.541%	8	1,704	-28.287%
2026-06-08	18.7000	18.7000	18.1000	18.1000	-5.729%	9	1,709	-26.464%
2026-06-05	19.0000	19.2000	19.0000	19.2000	-1.538%	3	1,700	-30.677%
2026-06-03	21.1700	21.1700	19.5000	19.5000	-7.758%	4	1,697	-31.744%
2026-05-29	21.1400	21.1400	21.1400	21.1400	+6.231%	1	1,693	-37.039%
2026-05-28	19.9000	19.9000	19.9000	19.9000	-2.451%	1	1,692	-33.116%
2026-05-27	20.8500	20.8500	20.4000	20.4000	-2.857%	3	1,693	-34.755%
2026-05-22	21.0000	21.0000	21.0000	21.0000	+2.992%	5	1,695	-36.619%
2026-05-21	20.3900	20.3900	20.3900	20.3900	-3.273%	5	1,690	-34.723%
2026-05-18	22.5000	22.5000	21.0800	21.0800	+17.503%	15	1,690	-36.860%
2026-05-14	17.9400	17.9400	17.9400	17.9400	+2.048%	5	1,679	-25.808%
2026-05-13	18.0000	18.0000	17.5800	17.5800	-8.438%	55	1,622	-24.289%
2026-05-12	19.6500	19.6500	19.2000	19.2000	-9.859%	3	1,622	-30.677%
2026-05-05	21.9000	22.0900	21.3000	21.3000	-21.111%	56	1,622	-37.512%
2026-05-04	27.0000	27.0000	27.0000	27.0000	+6.931%	1	1,568	-50.704%
2026-04-27	25.2500	25.2500	25.2500	25.2500	-10.619%	1	1,567	-47.287%
2026-04-20	28.2500	28.2500	28.2500	28.2500	+3.670%	1	1,566	-52.885%
2026-04-17	27.2500	27.2500	27.2500	27.2500	+14.448%	1	1,565	-51.156%
2026-04-14	23.7000	24.0000	23.6700	23.8100	+1.535%	291	1,566	-44.099%
2026-04-13	23.0000	23.4500	22.9100	23.4500	+8.565%	57	1,275	-43.241%
2026-04-10	21.6000	21.6000	21.5700	21.6000	-2.790%	184	1,220	-38.380%
2026-04-08	22.1500	22.3000	22.1500	22.2200	+4.075%	250	1,036	-40.099%
2026-04-07	21.3000	21.3500	21.3000	21.3500	-1.884%	31	886	-37.658%
2026-04-02	21.7600	21.7600	21.7600	21.7600	+8.259%	1	854	-38.833%
2026-03-30	20.1200	20.1200	20.1000	20.1000	+0.701%	40	854	-33.781%
2026-03-27	19.8900	19.9600	19.8900	19.9600	-4.952%	8	814	-33.317%
2026-03-26	22.2000	22.2000	21.0000	21.0000	-3.890%	221	806	-36.619%
2026-03-25	21.8500	21.8500	21.8500	21.8500	-2.889%	5	585	-39.085%
2026-03-20	22.5100	22.5100	22.5000	22.5000	-0.837%	10	580	-40.844%
2026-03-16	22.6900	22.6900	22.6900	22.6900	+6.028%	2	570	-41.340%
2026-03-12	22.0000	22.5000	21.4000	21.4000	-17.692%	23	568	-37.804%
2026-03-09	25.5400	26.0000	25.5400	26.0000	+6.339%	6	547	-48.808%
2026-02-24	24.5300	24.5300	24.4500	24.4500	-7.736%	4	551	-45.562%
2026-02-19	27.0000	27.0000	26.5000	26.5000	-5.391%	2	553	-49.774%
2026-02-17	28.0100	28.0100	28.0100	28.0100	+12.085%	1	551	-52.481%
2026-02-13	24.9900	24.9900	24.9900	24.9900	-7.444%	1	551	-46.739%
2026-02-10	26.0000	28.0300	26.0000	27.0000	+5.469%	6	551	-50.704%
2026-02-09	25.5000	25.6500	25.5000	25.6000	-0.583%	43	549	-48.008%
2026-02-04	25.5000	25.8500	25.5000	25.7500	+5.231%	113	586	-48.311%
2026-02-03	26.5000	26.5000	23.5300	24.4700	-10.530%	23	475	-45.607%
2026-02-02	27.7200	27.9000	27.3500	27.3500	-1.441%	18	452	-51.335%
2026-01-30	27.7500	27.7500	27.7500	27.7500	-6.250%	1	434	-52.036%
2026-01-28	29.6000	29.6000	29.6000	29.6000	-5.280%	2	433	-55.034%
2026-01-26	31.2500	31.2500	31.2500	31.2500	+0.192%	3	435	-57.408%
2026-01-23	31.1700	31.1900	31.1700	31.1900	-0.320%	2	432	-57.326%
2026-01-22	31.0000	31.2900	30.9500	31.2900	+1.262%	127	433	-57.462%
2026-01-16	30.9000	30.9000	30.9000	30.9000	-0.643%	6	300	-56.926%
2026-01-15	31.1000	31.1000	31.1000	31.1000	+0.485%	13	300	-57.203%
2026-01-13	30.9500	30.9500	30.9500	30.9500	-4.769%	25	313	-56.995%
2026-01-12	32.3000	32.5000	32.3000	32.5000	-4.496%	2	288	-59.046%
2026-01-08	32.9000	34.0300	32.9000	34.0300	+7.554%	4	288	-60.887%
2026-01-05	31.3000	31.6400	31.3000	31.6400	+3.738%	28	273	-57.933%
2026-01-02	30.5000	30.5000	30.5000	30.5000	-3.785%	4	273	-56.361%
2025-12-30	31.7200	31.7700	31.6100	31.7000	-0.189%	116	269	-58.013%
2025-12-26	31.7600	31.7600	31.7600	31.7600	-4.222%	1	265	-58.092%
2025-12-22	33.1000	33.3000	33.1000	33.1600	+2.981%	20	264	-59.861%
2025-12-18	32.2000	32.2000	32.2000	32.2000	-3.881%	1	246	-58.665%
2025-12-16	33.5000	33.5000	33.5000	33.5000	+1.515%	2	245	-60.269%
2025-12-12	33.2300	33.2300	33.0000	33.0000	+0.610%	4	243	-59.667%
2025-12-11	32.8000	32.8000	32.8000	32.8000	+6.494%	2	246	-59.421%
2025-12-10	30.8000	30.8000	30.8000	30.8000	-0.645%	1	248	-56.786%
2025-12-08	31.3000	31.3000	31.0000	31.0000	-1.899%	5	248	-57.065%
2025-12-05	32.0500	32.0500	31.6000	31.6000	+0.317%	4	244	-57.880%
2025-12-04	31.3000	31.5000	31.3000	31.5000	-1.563%	4	241	-57.746%
2025-12-03	31.8100	32.0000	31.8100	32.0000	+11.111%	11	237	-58.406%
2025-12-02	29.2000	29.2000	28.7000	28.8000	-0.346%	36	227	-53.785%
2025-12-01	27.4000	29.3000	27.2000	28.9000	+2.847%	125	192	-53.945%
2025-11-25	28.1000	28.1000	28.1000	28.1000	+4.074%	2	83	-52.633%
2025-11-24	26.7900	28.5000	26.7900	27.0000	+3.053%	7	81	-50.704%
2025-11-21	26.2000	26.2000	26.2000	26.2000	-2.963%	1	77	-49.198%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-0.917%	7	77	-50.704%
2025-11-19	27.2500	27.2500	27.2500	27.2500	-10.303%	1	70	-51.156%
2025-11-14	30.3800	30.3800	30.3800	30.3800	-3.556%	6	69	-56.188%
2025-11-13	32.5000	32.5000	31.5000	31.5000	+4.305%	2	63	-57.746%
2025-11-11	29.4000	30.2000	29.4000	30.2000	0.000%	2	63	-55.927%