Dark

FISV20280121C50
FISV Jan 21 2028 50.00 Call (FISV280121C00050000)
option OPRA

EOD

Sep 10, 2026

11.51+3.600%(+0.40)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1000	11.8200	11.0000	11.5100	+3.600%	79	2,574	0.000%
2026-09-09	12.5000	12.5000	11.1100	11.1100	-8.934%	178	2,547	+3.600%
2026-09-08	12.8200	12.8200	12.2000	12.2000	-12.545%	59	2,410	-5.656%
2026-09-04	12.5000	13.9500	12.5000	13.9500	+2.574%	81	2,273	-17.491%
2026-09-03	13.6000	13.6000	13.6000	13.6000	+4.615%	5	2,273	-15.368%
2026-09-02	13.6000	13.6000	13.0000	13.0000	0.000%	13	2,278	-11.462%
2026-09-01	13.2000	13.6000	13.0000	13.0000	-7.143%	7	2,282	-11.462%
2026-08-31	14.2000	14.5000	14.0000	14.0000	-0.356%	35	2,275	-17.786%
2026-08-28	13.8000	14.5000	13.8000	14.0500	+2.480%	22	2,287	-18.078%
2026-08-27	13.8000	13.8000	13.5000	13.7100	+1.933%	16	2,305	-16.047%
2026-08-26	13.7000	13.7000	13.4500	13.4500	-3.584%	13	2,302	-14.424%
2026-08-25	13.8200	14.1000	13.7700	13.9500	-0.357%	83	2,289	-17.491%
2026-08-24	14.3000	14.3000	14.0000	14.0000	+3.704%	2	2,306	-17.786%
2026-08-21	13.1400	13.9300	13.1000	13.5000	+2.662%	42	2,304	-14.741%
2026-08-20	13.0500	13.3000	12.8500	13.1500	-2.952%	45	2,302	-12.471%
2026-08-19	14.0000	14.1000	13.5300	13.5500	-2.378%	100	2,278	-15.055%
2026-08-18	13.8000	13.8800	13.8000	13.8800	+2.815%	4	2,339	-17.075%
2026-08-17	14.4000	14.4000	13.5000	13.5000	-10.000%	59	2,341	-14.741%
2026-08-14	16.3400	16.3400	15.0000	15.0000	-6.832%	8	2,366	-23.267%
2026-08-13	14.4500	16.4100	14.1500	16.1000	+21.053%	136	2,366	-28.509%
2026-08-12	13.4000	13.5000	12.7000	13.3000	-2.920%	31	2,483	-13.459%
2026-08-11	14.0700	14.3000	13.6800	13.7000	-1.297%	37	2,464	-15.985%
2026-08-10	13.7000	13.8800	13.3500	13.8800	-3.140%	6	2,457	-17.075%
2026-08-07	14.1000	14.3500	13.4700	14.3300	-4.467%	50	2,453	-19.679%
2026-08-06	13.2000	15.3000	12.5000	15.0000	-5.660%	150	2,448	-23.267%
2026-08-05	17.2700	17.2700	15.3300	15.9000	-5.131%	15	2,431	-27.610%
2026-08-04	15.4000	16.7600	15.4000	16.7600	+4.750%	12	2,443	-31.325%
2026-08-03	16.1000	16.1000	15.9000	16.0000	+4.507%	21	2,451	-28.063%
2026-07-31	15.1500	15.3100	15.1500	15.3100	-1.226%	10	2,464	-24.820%
2026-07-30	15.5000	15.7500	15.4000	15.5000	-8.284%	84	2,464	-25.742%
2026-07-29	16.8000	17.0000	16.6000	16.9000	+3.872%	19	2,514	-31.893%
2026-07-28	15.5000	16.3000	15.4000	16.2700	+9.932%	70	2,527	-29.256%
2026-07-27	14.5000	14.8000	14.5000	14.8000	+5.866%	15	2,594	-22.230%
2026-07-24	13.8000	13.9800	13.8000	13.9800	+5.113%	7	2,609	-17.668%
2026-07-23	13.1000	13.3000	13.1000	13.3000	+0.758%	11	2,606	-13.459%
2026-07-22	14.1000	14.1000	13.2000	13.2000	-5.036%	38	2,596	-12.803%
2026-07-21	13.9000	14.0800	13.8400	13.9000	+2.583%	125	2,595	-17.194%
2026-07-20	13.8100	13.8100	13.5500	13.5500	-2.518%	4	2,479	-15.055%
2026-07-17	14.8000	14.8000	13.6700	13.9000	-4.795%	6	2,475	-17.194%
2026-07-16	14.2300	14.6000	13.3500	14.6000	+8.148%	35	2,477	-21.164%
2026-07-15	14.2000	14.6000	13.5000	13.5000	+2.428%	22	2,491	-14.741%
2026-07-14	13.5000	13.9000	13.1700	13.1800	-12.133%	55	2,479	-12.671%
2026-07-13	14.7000	15.0000	14.4300	15.0000	+9.091%	30	2,436	-23.267%
2026-07-10	14.7000	14.7000	13.6000	13.7500	-6.463%	34	2,437	-16.291%
2026-07-09	14.2000	14.7000	13.7000	14.7000	+1.379%	6	2,429	-21.701%
2026-07-08	14.9000	14.9000	14.2000	14.5000	-6.452%	43	2,425	-20.621%
2026-07-07	16.2000	17.2000	15.5000	15.5000	+4.730%	175	2,416	-25.742%
2026-07-06	13.9900	14.8000	13.9900	14.8000	-2.760%	20	2,351	-22.230%
2026-07-02	14.7200	15.6600	14.6500	15.2200	+7.943%	234	2,528	-24.376%
2026-07-01	13.7000	14.5000	13.6000	14.1000	+9.813%	55	2,528	-18.369%
2026-06-30	12.5000	12.8400	11.9000	12.8400	-0.465%	8	2,526	-10.358%
2026-06-29	14.2000	14.2000	12.6900	12.9000	-0.922%	29	2,526	-10.775%
2026-06-26	12.6300	13.0200	12.5000	13.0200	+7.160%	50	2,517	-11.598%
2026-06-25	11.9200	12.6400	11.9200	12.1500	-5.078%	54	2,518	-5.267%
2026-06-24	12.0000	12.8000	12.0000	12.8000	+5.785%	55	2,553	-10.078%
2026-06-23	12.5000	12.5000	12.1000	12.1000	-0.247%	249	2,602	-4.876%
2026-06-22	12.5500	13.0000	12.0000	12.1300	-2.177%	230	2,719	-5.111%
2026-06-18	12.7500	12.9000	12.2200	12.4000	-3.876%	259	2,458	-7.177%
2026-06-17	14.2000	15.5000	12.9000	12.9000	-5.839%	994	2,458	-10.775%
2026-06-16	13.0200	14.0000	12.8000	13.7000	+10.040%	159	2,458	-15.985%
2026-06-15	13.4200	14.0000	12.0700	12.4500	-23.148%	1,245	2,370	-7.550%
2026-06-12	16.2000	16.2000	16.2000	16.2000	+1.250%	30	1,460	-28.951%
2026-06-11	15.0000	16.0000	15.0000	16.0000	-0.621%	9	1,430	-28.063%
2026-06-10	16.2500	16.2500	16.1000	16.1000	+0.940%	8	1,423	-28.509%
2026-06-09	16.1500	16.1500	15.7600	15.9500	+2.113%	4	1,415	-27.837%
2026-06-08	16.0000	16.1900	15.6200	15.6200	-6.467%	14	1,416	-26.312%
2026-06-05	17.0000	17.0000	16.4400	16.7000	-9.485%	54	1,402	-31.078%
2026-06-04	18.7000	18.7000	18.4500	18.4500	+7.267%	15	1,361	-37.615%
2026-06-03	18.4100	18.4100	15.9000	17.2000	-6.011%	92	1,356	-33.081%
2026-06-02	18.5000	18.8000	18.3000	18.3000	-8.910%	50	1,330	-37.104%
2026-06-01	20.0900	20.0900	20.0900	20.0900	+12.929%	1	1,230	-42.708%
2026-05-28	18.0000	18.0000	17.7900	17.7900	+14.774%	5	1,229	-35.301%
2026-05-26	18.0000	18.0000	15.5000	15.5000	-16.216%	52	1,224	-25.742%
2026-05-22	18.2000	18.5000	18.2000	18.5000	+5.594%	12	1,184	-37.784%
2026-05-21	17.4200	17.5200	17.4200	17.5200	-3.204%	6	1,190	-34.304%
2026-05-20	17.0000	18.1000	17.0000	18.1000	+2.550%	13	1,190	-36.409%
2026-05-19	18.6700	18.6700	17.6500	17.6500	-4.800%	11	1,173	-34.788%
2026-05-18	18.8000	18.8000	18.5400	18.5400	+12.364%	25	1,173	-37.918%
2026-05-15	15.6800	16.5000	15.6800	16.5000	+3.125%	5	1,173	-30.242%
2026-05-14	15.5400	16.5000	15.5400	16.0000	+4.575%	5	1,174	-28.063%
2026-05-13	15.5000	15.5000	15.0900	15.3000	-10.000%	27	1,156	-24.771%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+1.190%	2	1,156	-32.294%
2026-05-11	17.0000	17.0000	16.8000	16.8000	-4.816%	3	1,156	-31.488%
2026-05-08	17.5000	17.6500	17.0000	17.6500	-7.105%	64	1,153	-34.788%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+5.556%	5	1,109	-39.421%
2026-05-06	19.4000	19.4000	18.0000	18.0000	-5.561%	6	1,104	-36.056%
2026-05-05	19.5500	22.0000	18.4700	19.0600	-19.340%	100	1,098	-39.612%
2026-05-01	22.5000	23.6300	22.5000	23.6300	+6.441%	22	1,066	-51.291%
2026-04-27	21.9500	22.2000	21.9500	22.2000	+9.901%	7	1,066	-48.153%
2026-04-23	22.9000	22.9000	20.2000	20.2000	-15.233%	3	1,071	-43.020%
2026-04-22	23.8300	23.8300	23.8300	23.8300	-3.561%	1	1,072	-51.700%
2026-04-17	24.0000	24.7100	24.0000	24.7100	+2.958%	6	1,071	-53.420%
2026-04-16	22.7000	24.0000	22.5000	24.0000	+6.242%	63	1,065	-52.042%
2026-04-15	22.5900	22.5900	22.5900	22.5900	+7.674%	10	1,026	-49.048%
2026-04-14	20.9000	21.1000	20.8500	20.9800	+4.326%	308	1,026	-45.138%
2026-04-13	18.9900	20.2000	18.9900	20.1100	+6.121%	59	1,265	-42.765%
2026-04-10	18.1000	18.9500	18.1000	18.9500	+2.432%	186	1,272	-39.261%
2026-04-09	18.6200	18.6200	18.5000	18.5000	-5.225%	23	1,454	-37.784%
2026-04-08	19.1000	19.6000	19.1000	19.5200	+2.199%	202	1,475	-41.035%
2026-04-06	19.1000	19.1000	19.1000	19.1000	-0.105%	1	1,485	-39.738%
2026-04-02	19.1200	19.1200	19.1200	19.1200	+3.351%	5	1,491	-39.801%
2026-04-01	18.2700	18.5000	18.2700	18.5000	+5.114%	42	1,491	-37.784%
2026-03-30	17.9400	18.1000	17.4000	17.6000	+0.571%	147	1,531	-34.602%
2026-03-27	17.5000	17.5000	17.5000	17.5000	-6.766%	6	1,452	-34.229%
2026-03-26	19.0500	19.0500	18.7500	18.7700	-3.744%	211	1,446	-38.679%
2026-03-25	17.9000	19.5000	17.9000	19.5000	0.000%	5	1,636	-40.974%
2026-03-24	18.0000	21.3000	18.0000	19.5000	-6.250%	8	1,641	-40.974%
2026-03-23	19.6500	21.0000	19.6500	20.8000	+4.000%	14	1,635	-44.663%
2026-03-20	19.8000	20.0000	19.8000	20.0000	+1.523%	3	1,627	-42.450%
2026-03-19	20.4800	20.4800	19.0000	19.7000	-1.892%	63	1,624	-41.574%
2026-03-18	20.0000	20.2000	20.0000	20.0800	-2.995%	4	1,624	-42.679%
2026-03-17	21.2000	21.2000	20.6400	20.7000	+3.500%	13	1,620	-44.396%
2026-03-16	20.2800	20.2800	20.0000	20.0000	+2.564%	11	1,611	-42.450%
2026-03-13	19.9000	20.0000	19.4000	19.5000	+2.362%	19	1,612	-40.974%
2026-03-12	20.0000	20.0000	19.0500	19.0500	-9.113%	9	1,611	-39.580%
2026-03-11	20.6200	21.2000	20.6200	20.9600	-6.844%	15	1,603	-45.086%
2026-03-09	22.5000	22.5000	22.5000	22.5000	-4.255%	1	1,588	-48.844%
2026-03-06	23.5000	23.5000	23.5000	23.5000	-4.082%	10	1,592	-51.021%
2026-03-05	25.2500	25.2500	24.5000	24.5000	+3.902%	2	1,592	-53.020%
2026-03-04	23.5800	23.5800	23.5800	23.5800	+2.522%	1	1,594	-51.187%
2026-03-03	23.0000	23.3500	22.8700	23.0000	-2.128%	7	1,595	-49.957%
2026-03-02	23.6200	23.6200	23.5000	23.5000	+0.858%	3	1,595	-51.021%
2026-02-27	23.2000	23.3000	23.2000	23.3000	-2.917%	3	1,596	-50.601%
2026-02-25	24.0000	24.0000	23.9500	24.0000	+9.339%	4	1,595	-52.042%
2026-02-24	21.3000	21.9500	21.3000	21.9500	+2.331%	13	1,595	-47.563%
2026-02-23	22.7500	22.7500	21.4000	21.4500	-8.917%	6	1,594	-46.340%
2026-02-20	23.5000	23.5500	23.5000	23.5500	-0.085%	5	1,592	-51.125%
2026-02-19	23.5700	23.5700	23.5700	23.5700	-6.468%	2	1,592	-51.167%
2026-02-18	25.0000	25.2000	25.0000	25.2000	+0.279%	11	1,594	-54.325%
2026-02-17	25.0800	25.1500	25.0800	25.1300	+15.275%	3	1,590	-54.198%
2026-02-12	22.7000	23.4700	21.8000	21.8000	-14.173%	13	1,588	-47.202%
2026-02-11	24.8000	25.4000	24.8000	25.4000	+1.885%	353	1,588	-54.685%
2026-02-10	23.0000	25.1100	23.0000	24.9300	+8.627%	47	1,870	-53.831%
2026-02-09	22.9000	23.1000	22.9000	22.9500	+0.658%	8	1,831	-49.847%
2026-02-06	23.5000	23.5000	22.6300	22.8000	+6.047%	7	1,827	-49.518%
2026-02-05	21.6000	21.6000	21.5000	21.5000	-7.127%	10	1,822	-46.465%
2026-02-04	22.1000	23.2500	22.1000	23.1500	+10.238%	117	1,812	-50.281%
2026-02-03	24.0000	24.1000	21.0000	21.0000	-15.323%	78	1,929	-45.190%
2026-02-02	24.7900	24.8500	24.5800	24.8000	-0.201%	69	1,901	-53.589%
2026-01-30	25.0000	25.0000	24.8500	24.8500	-1.972%	31	1,904	-53.682%
2026-01-29	26.1000	26.1000	25.0000	25.3500	-7.818%	11	1,873	-54.596%
2026-01-28	26.7500	27.5000	26.7500	27.5000	+0.402%	80	1,870	-58.145%
2026-01-27	27.5000	27.5000	26.7600	27.3900	-2.872%	95	1,790	-57.977%
2026-01-26	28.4200	28.4200	28.0000	28.2000	-1.571%	86	1,704	-59.184%
2026-01-23	28.6300	28.6500	27.9000	28.6500	+1.632%	371	1,618	-59.825%
2026-01-22	28.2000	28.5000	28.1100	28.1900	+4.407%	124	1,260	-59.170%
2026-01-20	27.8000	27.8000	26.5000	27.0000	-3.571%	23	1,138	-57.370%
2026-01-16	27.9000	28.2000	27.8700	28.0000	+0.539%	24	1,151	-58.893%
2026-01-15	28.6000	29.1500	27.3000	27.8500	-0.536%	316	1,151	-58.671%
2026-01-14	28.5000	28.5000	28.0000	28.0000	+1.818%	29	842	-58.893%
2026-01-13	28.4000	28.4000	27.5000	27.5000	-5.660%	45	868	-58.145%
2026-01-12	28.6000	29.1500	28.6000	29.1500	-4.426%	2	823	-60.515%
2026-01-09	30.5000	30.5000	30.5000	30.5000	-1.898%	1	824	-62.262%
2026-01-08	30.3500	31.1000	30.3500	31.0900	+7.207%	4	823	-62.978%
2026-01-07	29.0000	29.0000	29.0000	29.0000	-2.685%	2	822	-60.310%
2026-01-06	29.7000	29.8000	29.4500	29.8000	+6.429%	4	824	-61.376%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+4.089%	1	825	-58.893%
2026-01-02	26.9000	26.9000	26.9000	26.9000	-6.435%	2	825	-57.212%
2025-12-31	28.7000	28.7500	28.6700	28.7500	-0.519%	3	823	-59.965%
2025-12-30	28.9300	28.9500	28.8000	28.9000	+3.957%	28	823	-60.173%
2025-12-29	28.0000	28.0000	27.8000	27.8000	-4.138%	3	813	-58.597%
2025-12-26	28.9000	29.0000	28.9000	29.0000	-3.172%	6	813	-60.310%
2025-12-22	29.9000	29.9500	29.9000	29.9500	+2.568%	3	807	-61.569%
2025-12-19	30.0000	30.0000	29.2000	29.2000	-1.849%	35	804	-60.582%
2025-12-18	29.7500	29.7500	29.7500	29.7500	-0.235%	1	789	-61.311%
2025-12-17	29.8200	29.8200	29.8200	29.8200	+2.158%	1	790	-61.402%
2025-12-16	30.9500	30.9500	29.1900	29.1900	-4.295%	24	790	-60.569%
2025-12-15	30.1000	30.5000	30.1000	30.5000	+1.667%	21	768	-62.262%
2025-12-11	30.0000	30.0000	30.0000	30.0000	+5.263%	1	749	-61.633%
2025-12-10	28.4300	28.7000	28.2100	28.5000	-1.042%	44	748	-59.614%
2025-12-09	28.8000	28.8000	28.8000	28.8000	+3.597%	1	715	-60.035%
2025-12-08	28.7000	28.7000	27.8000	27.8000	-2.797%	207	714	-58.597%
2025-12-05	28.5800	29.5000	28.5800	28.6000	+1.490%	148	661	-59.755%
2025-12-04	28.8000	28.8000	28.1800	28.1800	-1.123%	9	517	-59.155%
2025-12-03	28.0000	29.2000	28.0000	28.5000	+7.547%	33	511	-59.614%
2025-12-02	25.7500	26.8000	25.7500	26.5000	-0.376%	13	534	-56.566%
2025-12-01	24.6000	26.6000	24.6000	26.6000	+7.692%	32	521	-56.729%
2025-11-26	24.4000	24.7000	24.4000	24.7000	+0.857%	6	507	-53.401%
2025-11-25	24.4700	24.5700	24.4700	24.4900	+1.618%	4	507	-53.001%
2025-11-24	23.7000	24.1000	23.7000	24.1000	-2.033%	2	505	-52.241%
2025-11-21	24.6000	24.6000	24.6000	24.6000	+1.235%	2	503	-53.211%
2025-11-20	25.2000	25.2000	24.3000	24.3000	-1.099%	58	505	-52.634%
2025-11-19	25.0000	25.0000	24.5700	24.5700	-2.112%	14	447	-53.154%
2025-11-18	26.0000	26.0000	25.1000	25.1000	-5.283%	6	435	-54.143%
2025-11-17	27.0900	27.0900	26.5000	26.5000	-2.574%	11	429	-56.566%
2025-11-14	28.1000	28.1000	27.2000	27.2000	-8.170%	4	440	-57.684%
2025-11-13	29.6000	29.6200	29.6000	29.6200	0.000%	5	438	-61.141%