Dark

FISV20280121C55
FISV Jan 21 2028 55.00 Call (FISV280121C00055000)
option OPRA

EOD

Sep 10, 2026

9.10-3.191%(-0.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.6800	9.6800	9.1000	9.1000	-3.191%	22	2,458	0.000%
2026-09-09	10.0000	10.0000	9.4000	9.4000	-6.931%	35	2,476	-3.191%
2026-09-08	10.7700	10.7700	10.1000	10.1000	-13.379%	19	2,465	-9.901%
2026-09-04	10.3700	11.7500	10.2000	11.6600	+7.963%	28	2,438	-21.955%
2026-09-03	11.0000	11.0000	10.6000	10.8000	+0.935%	15	2,438	-15.741%
2026-09-01	11.0500	11.1300	10.7000	10.7000	-9.705%	6	2,427	-14.953%
2026-08-31	11.9500	11.9500	11.8500	11.8500	0.000%	4	2,425	-23.207%
2026-08-28	11.7900	12.1600	11.7900	11.8500	+3.947%	19	2,421	-23.207%
2026-08-27	11.4000	11.4000	11.4000	11.4000	+1.243%	2	2,431	-20.175%
2026-08-26	11.5900	11.5900	11.1000	11.2600	-2.931%	6	2,433	-19.183%
2026-08-25	11.5500	11.6500	11.5500	11.6000	-2.766%	16	2,438	-21.552%
2026-08-24	11.8500	11.9300	11.8000	11.9300	+4.557%	12	2,438	-23.722%
2026-08-21	11.6700	11.6700	11.4100	11.4100	+4.011%	3	2,447	-20.245%
2026-08-20	11.2500	11.2500	10.9700	10.9700	-5.594%	9	2,447	-17.046%
2026-08-19	11.5600	11.8300	11.5600	11.6200	-3.167%	17	2,438	-21.687%
2026-08-18	12.1200	12.1200	12.0000	12.0000	+4.439%	2	2,423	-24.167%
2026-08-17	12.1000	12.1000	11.4900	11.4900	-11.137%	22	2,425	-20.801%
2026-08-14	13.2000	13.2000	12.9300	12.9300	-3.507%	2	2,415	-29.621%
2026-08-13	12.2000	13.5000	12.2000	13.4000	+20.179%	24	2,414	-32.090%
2026-08-12	11.7000	11.7000	10.6000	11.1500	-7.083%	930	2,416	-18.386%
2026-08-11	11.4900	12.1000	11.4900	12.0000	+3.004%	12	1,591	-24.167%
2026-08-10	12.3000	12.3000	11.5000	11.6500	-2.917%	5	1,584	-21.888%
2026-08-07	11.9400	12.0000	11.4500	12.0000	-5.734%	14	1,581	-24.167%
2026-08-06	12.0000	12.7300	10.6700	12.7300	-7.418%	52	1,581	-28.515%
2026-08-05	15.0000	15.0000	13.3500	13.7500	-5.172%	5	1,552	-33.818%
2026-08-04	13.2000	14.5000	13.2000	14.5000	+7.407%	14	1,552	-37.241%
2026-08-03	13.5000	13.5000	13.5000	13.5000	+3.053%	2	1,546	-32.593%
2026-07-31	13.1000	13.1000	13.1000	13.1000	+0.769%	2	1,546	-30.534%
2026-07-30	13.0000	13.0600	13.0000	13.0000	-10.221%	7	1,548	-30.000%
2026-07-29	14.6000	14.7000	14.4800	14.4800	+4.173%	25	1,548	-37.155%
2026-07-28	13.0300	13.9000	12.9800	13.9000	+11.289%	30	1,528	-34.532%
2026-07-27	12.3000	12.4900	12.3000	12.4900	+3.997%	9	1,557	-27.142%
2026-07-24	11.7500	12.0100	11.7500	12.0100	+6.283%	7	1,563	-24.230%
2026-07-23	11.5000	11.5000	11.3000	11.3000	-2.165%	3	1,570	-19.469%
2026-07-22	11.4000	11.5500	11.4000	11.5500	-3.750%	13	1,567	-21.212%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+1.695%	18	1,570	-24.167%
2026-07-20	11.5000	11.8000	11.5000	11.8000	+5.357%	3	1,552	-22.881%
2026-07-17	12.4800	12.4800	11.2000	11.2000	-7.438%	25	1,549	-18.750%
2026-07-16	11.5000	12.1000	11.5000	12.1000	+3.242%	16	1,547	-24.793%
2026-07-15	12.2000	12.2000	11.7200	11.7200	+2.988%	6	1,534	-22.355%
2026-07-14	11.5200	11.5200	11.0000	11.3800	-10.394%	9	1,528	-20.035%
2026-07-13	12.8200	12.8200	12.7000	12.7000	+7.810%	2	1,530	-28.346%
2026-07-10	12.0000	12.0000	11.7800	11.7800	-4.228%	18	1,528	-22.750%
2026-07-09	12.0200	12.6000	12.0200	12.3000	+0.820%	4	1,526	-26.016%
2026-07-08	12.4800	12.4800	12.2000	12.2000	-6.870%	4	1,524	-25.410%
2026-07-07	14.3000	14.3000	13.1000	13.1000	+4.968%	32	1,520	-30.534%
2026-07-06	12.6000	12.6500	12.2000	12.4800	-4.368%	96	1,528	-27.083%
2026-07-02	12.7000	13.5000	12.7000	13.0500	+4.400%	40	1,455	-30.268%
2026-07-01	11.5800	12.5600	11.4400	12.5000	+17.371%	113	1,455	-27.200%
2026-06-30	11.0000	11.0000	10.6500	10.6500	-2.562%	7	1,390	-14.554%
2026-06-26	10.9300	10.9300	10.9300	10.9300	+4.294%	1	1,384	-16.743%
2026-06-25	11.0000	11.0000	10.2000	10.4800	-0.851%	23	1,383	-13.168%
2026-06-24	10.8000	10.8000	10.5700	10.5700	+2.422%	23	1,382	-13.907%
2026-06-23	10.3200	10.3200	10.3200	10.3200	-0.769%	1	1,398	-11.822%
2026-06-22	10.7000	11.0500	10.4000	10.4000	-0.952%	12	1,398	-12.500%
2026-06-18	10.7000	11.0000	10.5000	10.5000	-12.500%	20	1,388	-13.333%
2026-06-17	13.2000	13.2000	12.0000	12.0000	+2.564%	5	1,388	-24.167%
2026-06-16	11.0000	11.7000	11.0000	11.7000	+11.429%	22	1,388	-22.222%
2026-06-15	11.7000	12.0000	10.4000	10.5000	-25.000%	352	1,369	-13.333%
2026-06-12	14.0000	14.0000	14.0000	14.0000	+2.941%	2	1,127	-35.000%
2026-06-11	13.0500	13.6000	13.0000	13.6000	-2.718%	22	1,127	-33.088%
2026-06-10	13.9800	13.9800	13.9800	13.9800	+1.451%	1	1,107	-34.907%
2026-06-09	13.3000	13.9000	13.3000	13.7800	+1.324%	3	1,106	-33.962%
2026-06-08	13.9800	14.0000	13.6000	13.6000	-6.207%	13	1,105	-33.088%
2026-06-05	14.2000	14.5000	14.0000	14.5000	-8.805%	22	1,105	-37.241%
2026-06-04	16.1000	16.1000	15.9000	15.9000	+5.298%	9	1,111	-42.767%
2026-06-03	15.2300	15.9000	14.0000	15.1000	-5.388%	26	1,113	-39.735%
2026-06-02	15.9600	15.9600	15.9600	15.9600	-7.209%	1	1,112	-42.982%
2026-06-01	16.6000	17.3000	16.6000	17.2000	+7.500%	15	1,112	-47.093%
2026-05-29	15.0900	16.2700	15.0900	16.0000	+4.575%	23	1,112	-43.125%
2026-05-28	15.2500	15.5000	15.2500	15.3000	+1.190%	36	1,110	-40.523%
2026-05-27	15.6000	16.0000	15.1000	15.1200	-1.112%	19	1,110	-39.815%
2026-05-26	15.4500	15.8000	15.0500	15.2900	-4.438%	50	1,104	-40.484%
2026-05-22	16.0200	16.0200	16.0000	16.0000	+5.541%	15	1,074	-43.125%
2026-05-21	15.0000	15.3000	14.9600	15.1600	-3.131%	33	1,066	-39.974%
2026-05-20	15.0000	15.6500	15.0000	15.6500	-2.188%	45	1,066	-41.853%
2026-05-19	16.0000	16.0000	16.0000	16.0000	-1.840%	1	1,050	-43.125%
2026-05-18	15.3000	16.3000	15.3000	16.3000	+7.237%	17	1,050	-44.172%
2026-05-15	14.1000	15.2000	14.1000	15.2000	+11.274%	49	1,050	-40.132%
2026-05-14	13.7100	13.7200	13.3700	13.6600	+4.275%	255	1,043	-33.382%
2026-05-13	13.5000	13.8000	12.8200	13.1000	-11.785%	89	839	-30.534%
2026-05-12	15.0000	15.0000	14.4000	14.8500	+2.414%	15	839	-38.721%
2026-05-11	14.4000	14.6200	14.3000	14.5000	-4.605%	14	839	-37.241%
2026-05-08	14.9000	15.4000	14.9000	15.2000	-6.173%	20	833	-40.132%
2026-05-07	16.5000	16.6100	16.2000	16.2000	+4.516%	10	832	-43.827%
2026-05-06	15.7200	15.9000	15.4800	15.5000	-6.061%	92	832	-41.290%
2026-05-05	17.2000	17.2000	16.0000	16.5000	-23.256%	17	826	-44.848%
2026-05-04	21.5000	21.5000	21.5000	21.5000	+2.284%	1	826	-57.674%
2026-05-01	21.0200	21.0200	21.0200	21.0200	+6.162%	1	826	-56.708%
2026-04-27	19.8000	19.8000	19.8000	19.8000	+1.538%	1	826	-54.040%
2026-04-24	19.5500	19.5500	19.5000	19.5000	-1.065%	3	826	-53.333%
2026-04-23	19.7100	19.7100	19.7100	19.7100	-6.143%	1	826	-53.831%
2026-04-22	20.5000	21.0000	20.5000	21.0000	-3.226%	2	826	-56.667%
2026-04-20	21.7000	21.7000	21.7000	21.7000	+0.231%	2	826	-58.065%
2026-04-17	20.9000	22.2000	20.9000	21.6500	+4.792%	20	826	-57.968%
2026-04-16	20.6600	20.6600	20.6600	20.6600	+3.819%	3	826	-55.954%
2026-04-15	19.7000	20.1100	19.5000	19.9000	+6.989%	23	826	-54.271%
2026-04-14	18.2000	18.6000	18.2000	18.6000	+1.918%	22	826	-51.075%
2026-04-13	18.2000	18.2500	18.2000	18.2500	+13.354%	3	826	-50.137%
2026-04-10	16.4200	16.4200	16.1000	16.1000	-0.310%	2	826	-43.478%
2026-04-09	16.2500	16.2500	16.1500	16.1500	-5.995%	42	826	-43.653%
2026-04-08	17.4000	17.4000	17.1800	17.1800	+11.414%	22	805	-47.031%
2026-04-07	16.0000	16.0000	15.4000	15.4200	-5.976%	10	805	-40.986%
2026-04-02	16.0000	17.1400	16.0000	16.4000	+2.500%	13	799	-44.512%
2026-04-01	16.0000	16.0000	16.0000	16.0000	0.000%	1	799	-43.125%
2026-03-31	15.7000	16.0000	15.7000	16.0000	+5.263%	3	799	-43.125%
2026-03-30	15.1000	15.2800	15.1000	15.2000	+0.662%	105	799	-40.132%
2026-03-27	15.5500	15.5500	14.3000	15.1000	-8.485%	59	799	-39.735%
2026-03-26	17.3000	17.3000	16.5000	16.5000	-4.348%	39	786	-44.848%
2026-03-25	17.2700	17.2700	17.2000	17.2500	+1.173%	4	786	-47.246%
2026-03-24	17.0500	17.0500	17.0500	17.0500	+2.218%	10	786	-46.628%
2026-03-20	17.4600	17.4600	16.6800	16.6800	-4.631%	2	786	-45.444%
2026-03-19	17.0000	17.4900	17.0000	17.4900	-1.742%	7	786	-47.970%
2026-03-16	17.5000	17.8000	17.5000	17.8000	-1.111%	5	786	-48.876%
2026-03-13	17.5000	18.0000	17.5000	18.0000	-7.692%	7	786	-49.444%
2026-03-10	19.5000	19.5000	19.5000	19.5000	-7.143%	1	786	-53.333%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+0.143%	1	786	-56.667%
2026-02-27	20.9700	20.9700	20.9700	20.9700	+0.817%	10	786	-56.605%
2026-02-26	20.8000	20.8000	20.8000	20.8000	+9.474%	1	786	-56.250%
2026-02-23	20.0000	20.0000	19.0000	19.0000	-10.588%	4	786	-52.105%
2026-02-20	21.2100	22.0000	21.2100	21.2500	-6.181%	45	786	-57.176%
2026-02-18	22.1900	22.6500	22.1900	22.6500	+2.027%	4	786	-59.823%
2026-02-17	22.2000	22.2000	22.2000	22.2000	+11.000%	1	786	-59.009%
2026-02-12	20.0000	20.0000	20.0000	20.0000	-11.700%	2	786	-54.500%
2026-02-11	22.6500	22.6500	22.6500	22.6500	+1.844%	5	786	-59.823%
2026-02-10	20.4000	22.9000	20.2000	22.2400	+14.051%	46	786	-59.083%
2026-02-05	19.3000	19.5000	19.3000	19.5000	-4.878%	3	746	-53.333%
2026-02-04	19.9300	20.5000	19.9300	20.5000	+3.431%	12	746	-55.610%
2026-02-03	21.3000	21.3000	19.2000	19.8200	-11.121%	10	736	-54.087%
2026-01-30	22.3000	22.3000	22.3000	22.3000	-10.442%	1	737	-59.193%
2026-01-28	24.0000	24.9000	24.0000	24.9000	-2.353%	80	737	-63.454%
2026-01-26	25.5600	25.5600	25.4700	25.5000	-1.734%	80	737	-64.314%
2026-01-23	25.7500	25.9500	25.2000	25.9500	+1.765%	320	657	-64.933%
2026-01-22	25.3000	25.5300	25.3000	25.5000	+1.190%	246	423	-64.314%
2026-01-15	24.6000	25.5600	24.6000	25.2000	+0.398%	51	299	-63.889%
2026-01-14	25.1000	25.1000	25.1000	25.1000	-0.397%	30	288	-63.745%
2026-01-13	25.0000	25.2000	25.0000	25.2000	-10.000%	32	302	-63.889%
2026-01-08	28.3000	28.3000	28.0000	28.0000	+2.866%	4	271	-67.500%
2026-01-07	27.2200	27.2200	27.2200	27.2200	-0.838%	1	267	-66.569%
2026-01-06	27.4500	27.4500	27.4500	27.4500	+4.373%	40	266	-66.849%
2025-12-31	26.3000	26.3000	26.3000	26.3000	+0.382%	5	225	-65.399%
2025-12-30	26.2100	26.2100	26.2000	26.2000	+1.550%	2	225	-65.267%
2025-12-29	25.8000	25.8000	25.8000	25.8000	-1.112%	1	225	-64.729%
2025-12-26	26.0900	26.0900	26.0900	26.0900	-2.285%	1	226	-65.121%
2025-12-24	26.6000	26.7000	26.6000	26.7000	-2.803%	6	221	-65.918%
2025-12-22	27.7000	27.7000	27.4500	27.4700	+1.365%	3	221	-66.873%
2025-12-19	27.1000	27.1000	27.1000	27.1000	-2.166%	1	221	-66.421%
2025-12-12	28.3000	28.3000	27.7000	27.7000	+0.727%	60	220	-67.148%
2025-12-11	27.5000	27.5000	27.5000	27.5000	+6.672%	1	160	-66.909%
2025-12-10	25.7100	25.7800	25.7100	25.7800	+1.696%	4	161	-64.701%
2025-12-08	25.9000	25.9000	25.3500	25.3500	-2.500%	4	157	-64.103%
2025-12-04	25.7000	26.0000	25.7000	26.0000	+6.645%	6	157	-65.000%
2025-12-02	22.7100	24.3800	22.7100	24.3800	+0.744%	2	161	-62.674%
2025-12-01	24.0000	24.2000	23.9000	24.2000	0.000%	26	161	-62.397%
2025-11-28	24.2000	24.2000	24.2000	24.2000	+12.663%	1	141	-62.397%
2025-11-20	22.0000	22.0000	21.4800	21.4800	-7.414%	8	140	-57.635%
2025-11-18	23.2000	23.2000	23.2000	23.2000	-7.200%	1	132	-60.776%
2025-11-17	25.2000	25.2000	25.0000	25.0000	+2.041%	2	131	-63.600%
2025-11-14	24.5000	24.5000	24.5000	24.5000	-7.547%	1	129	-62.857%
2025-11-13	26.5000	26.5000	26.5000	26.5000	0.000%	2	130	-65.660%