Dark

FISV20280121C60
FISV Jan 21 2028 60.00 Call (FISV280121C00060000)
option OPRA

EOD

Sep 10, 2026

7.50-1.961%(-0.15)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5000	8.0600	7.5000	7.5000	-1.961%	53	3,529	0.000%
2026-09-09	8.3800	8.3800	7.6500	7.6500	-10.422%	22	3,568	-1.961%
2026-09-08	8.8800	8.8800	8.3800	8.5400	-6.154%	40	3,553	-12.178%
2026-09-04	8.8000	9.1000	8.7000	9.1000	-4.211%	22	3,499	-17.582%
2026-09-03	9.1000	9.5000	9.1000	9.5000	+6.982%	13	3,499	-21.053%
2026-09-02	8.8800	8.8800	8.8800	8.8800	-1.333%	10	3,510	-15.541%
2026-09-01	9.1800	9.1800	9.0000	9.0000	-10.448%	5	3,504	-16.667%
2026-08-31	9.9700	10.0500	9.9700	10.0500	+2.030%	7	3,499	-25.373%
2026-08-28	10.1400	10.2500	9.8500	9.8500	+2.604%	5	3,492	-23.858%
2026-08-27	10.0000	10.0000	9.5000	9.6000	+4.348%	7	3,491	-21.875%
2026-08-26	9.5200	9.5200	9.2000	9.2000	-4.366%	2	3,491	-18.478%
2026-08-25	9.6900	9.8000	9.6200	9.6200	-3.414%	9	3,490	-22.037%
2026-08-24	9.8000	10.1000	9.8000	9.9600	+0.606%	4	3,489	-24.699%
2026-08-21	9.7000	9.9000	9.7000	9.9000	+8.791%	169	3,486	-24.242%
2026-08-20	9.4600	9.4600	9.0000	9.1000	-9.272%	15	3,319	-17.582%
2026-08-19	9.6100	10.0300	9.6100	10.0300	-0.199%	17	3,319	-25.224%
2026-08-18	10.1400	10.1400	10.0500	10.0500	+3.608%	6	3,332	-25.373%
2026-08-17	9.9000	10.0000	9.6700	9.7000	-11.009%	29	3,338	-22.680%
2026-08-14	11.0000	11.2000	10.9000	10.9000	-11.382%	12	3,312	-31.193%
2026-08-13	10.0000	12.3000	9.9500	12.3000	+37.584%	730	3,300	-39.024%
2026-08-12	10.7000	10.7000	8.9400	8.9400	-11.485%	12	2,775	-16.107%
2026-08-11	9.7000	10.4000	9.7000	10.1000	+3.590%	41	2,779	-25.743%
2026-08-10	10.5000	10.5000	9.7500	9.7500	-3.656%	56	2,819	-23.077%
2026-08-07	10.8000	11.6000	9.9000	10.1200	-8.664%	47	2,862	-25.889%
2026-08-06	9.5000	11.0800	9.0000	11.0800	-13.438%	82	2,854	-32.310%
2026-08-05	12.0000	12.8000	11.4000	12.8000	+6.845%	26	2,795	-41.406%
2026-08-04	11.9800	11.9800	11.9800	11.9800	+3.276%	1	2,773	-37.396%
2026-08-03	12.0000	12.0000	11.6000	11.6000	+1.754%	33	2,772	-35.345%
2026-07-31	11.4000	11.4000	11.4000	11.4000	-1.724%	1	2,784	-34.211%
2026-07-30	11.6000	11.6000	11.6000	11.6000	-7.200%	1	2,785	-35.345%
2026-07-29	12.0000	12.6000	12.0000	12.5000	+4.954%	127	2,784	-40.000%
2026-07-28	10.9000	12.0000	10.9000	11.9100	+12.358%	88	2,855	-37.028%
2026-07-27	10.5000	10.6500	10.4000	10.6000	+4.433%	58	2,891	-29.245%
2026-07-24	10.1500	10.1500	10.1500	10.1500	+5.181%	1	2,905	-26.108%
2026-07-23	9.6500	9.6500	9.6500	9.6500	-3.500%	1	2,906	-22.280%
2026-07-22	10.0000	10.0000	10.0000	10.0000	0.000%	25	2,907	-25.000%
2026-07-21	10.3500	10.3500	10.0000	10.0000	-3.568%	35	2,907	-25.000%
2026-07-20	10.0000	10.4000	10.0000	10.3700	+0.777%	40	2,940	-27.676%
2026-07-17	10.4500	10.4500	10.2900	10.2900	-0.387%	21	2,926	-27.114%
2026-07-16	10.1000	10.3500	10.1000	10.3300	+3.507%	18	2,907	-27.396%
2026-07-15	10.3700	10.5600	9.9800	9.9800	+5.945%	7	2,915	-24.850%
2026-07-14	9.6000	9.6000	9.4200	9.4200	-13.578%	26	2,914	-20.382%
2026-07-13	10.8000	11.0000	10.8000	10.9000	+6.341%	645	2,940	-31.193%
2026-07-10	11.0000	11.0000	9.9300	10.2500	-3.756%	40	2,385	-26.829%
2026-07-09	10.0000	11.0000	10.0000	10.6500	+0.948%	39	2,348	-29.577%
2026-07-08	10.8000	10.8000	10.5000	10.5500	-9.442%	42	2,357	-28.910%
2026-07-07	12.0000	12.9000	11.5000	11.6500	+6.685%	48	2,316	-35.622%
2026-07-06	10.9200	10.9200	10.9200	10.9200	-6.905%	1	2,346	-31.319%
2026-07-02	10.8000	12.0000	10.8000	11.7300	+9.626%	35	2,353	-36.061%
2026-07-01	10.7500	10.7500	10.5000	10.7000	+15.551%	6	2,353	-29.907%
2026-06-30	8.7000	9.4800	8.7000	9.2600	-1.489%	15	2,351	-19.006%
2026-06-29	9.7900	10.0000	9.2400	9.4000	+1.293%	43	2,358	-20.213%
2026-06-26	9.2000	9.2800	9.2000	9.2800	+3.226%	9	2,322	-19.181%
2026-06-25	8.9500	8.9900	8.9500	8.9900	-1.749%	2	2,317	-16.574%
2026-06-24	9.1000	9.1500	9.1000	9.1500	+3.507%	5	2,317	-18.033%
2026-06-23	9.6800	9.6800	8.8400	8.8400	+0.455%	10	2,316	-15.158%
2026-06-22	9.3000	9.3000	8.8000	8.8000	-5.782%	26	2,308	-14.773%
2026-06-18	9.5000	9.5000	9.0000	9.3400	-1.684%	245	2,240	-19.700%
2026-06-17	10.4700	11.6000	9.5000	9.5000	-5.095%	89	2,240	-21.053%
2026-06-16	9.2000	10.1000	9.1800	10.0100	+11.844%	47	2,240	-25.075%
2026-06-15	11.7000	11.7000	8.9000	8.9500	-25.230%	75	2,226	-16.201%
2026-06-12	11.9700	11.9700	11.9700	11.9700	+0.588%	2	2,166	-37.343%
2026-06-11	11.6800	11.9000	11.3100	11.9000	-2.459%	34	2,164	-36.975%
2026-06-10	12.1000	12.2000	12.1000	12.2000	+3.390%	2	2,194	-38.525%
2026-06-09	12.4000	12.4000	11.8000	11.8000	0.000%	116	2,194	-36.441%
2026-06-08	12.0000	12.2000	11.8000	11.8000	-5.600%	25	2,078	-36.441%
2026-06-05	13.0000	13.0000	12.5000	12.5000	-10.072%	97	2,053	-40.000%
2026-06-04	13.9000	14.1000	13.9000	13.9000	+6.107%	65	1,982	-46.043%
2026-06-03	13.5000	13.5000	12.4000	13.1000	-6.429%	71	2,031	-42.748%
2026-06-02	14.2000	14.2000	13.6300	14.0000	-8.497%	53	1,974	-46.429%
2026-06-01	14.0000	15.4000	14.0000	15.3000	+9.286%	69	1,961	-50.980%
2026-05-29	13.3300	14.1000	13.3300	14.0000	+6.061%	20	1,948	-46.429%
2026-05-28	13.1000	13.4500	13.0000	13.2000	+0.076%	31	1,953	-43.182%
2026-05-27	13.5300	13.8500	13.1000	13.1900	+1.853%	45	1,945	-43.139%
2026-05-26	13.5500	13.5500	12.9500	12.9500	-9.441%	17	1,982	-42.085%
2026-05-22	13.7000	14.3000	13.6600	14.3000	+8.415%	29	1,980	-47.552%
2026-05-21	13.3000	13.3000	12.8000	13.1900	-3.015%	57	1,938	-43.139%
2026-05-20	13.2000	13.6000	12.7000	13.6000	-2.158%	72	1,938	-44.853%
2026-05-18	13.0500	14.2000	13.0500	13.9000	+6.923%	10	1,994	-46.043%
2026-05-15	12.1300	13.3000	12.1300	13.0000	+10.169%	102	1,994	-42.308%
2026-05-14	11.6500	11.9700	11.5000	11.8000	+4.425%	37	1,960	-36.441%
2026-05-13	12.2000	12.3000	11.1500	11.3000	-10.317%	71	1,950	-33.628%
2026-05-12	12.6000	12.8000	12.5000	12.6000	-0.787%	5	1,950	-40.476%
2026-05-11	12.6000	12.7000	12.5000	12.7000	-3.788%	7	1,950	-40.945%
2026-05-08	13.0000	13.3500	12.7500	13.2000	-5.714%	48	1,946	-43.182%
2026-05-07	14.0000	14.5000	14.0000	14.0000	+2.190%	42	1,905	-46.429%
2026-05-06	14.3000	14.3000	13.4200	13.7000	-2.143%	69	1,932	-45.255%
2026-05-05	14.7100	16.0000	13.9200	14.0000	-23.996%	56	1,879	-46.429%
2026-05-04	18.0000	19.1400	18.0000	18.4200	+2.733%	7	1,861	-59.283%
2026-05-01	18.3000	18.4000	17.9300	17.9300	-2.022%	10	1,857	-58.171%
2026-04-30	17.5000	18.3000	17.4500	18.3000	+2.235%	9	1,857	-59.016%
2026-04-29	17.8000	17.9000	17.8000	17.9000	-0.223%	14	1,854	-58.101%
2026-04-28	17.6000	17.9400	17.6000	17.9400	+2.808%	3	1,864	-58.194%
2026-04-27	17.5000	17.5000	17.2900	17.4500	+3.254%	8	1,863	-57.020%
2026-04-24	17.7000	17.7000	16.9000	16.9000	-3.977%	17	1,860	-55.621%
2026-04-23	19.5000	19.5000	17.2000	17.6000	-4.348%	343	1,848	-57.386%
2026-04-22	19.0000	19.0000	18.4000	18.4000	-1.075%	103	2,025	-59.239%
2026-04-21	20.1000	20.2200	18.6000	18.6000	-4.370%	14	1,932	-59.677%
2026-04-20	19.8700	19.8700	19.4500	19.4500	+1.039%	14	1,932	-61.440%
2026-04-17	18.8000	19.3000	18.6000	19.2500	+5.769%	62	1,928	-61.039%
2026-04-16	18.3000	18.5000	18.2000	18.2000	+3.468%	4	1,974	-58.791%
2026-04-15	17.4000	17.7000	17.2600	17.5900	+8.580%	34	1,972	-57.362%
2026-04-14	15.9000	16.5000	15.9000	16.2000	+1.887%	244	1,960	-53.704%
2026-04-13	14.1500	15.9000	14.1500	15.9000	+13.571%	15	1,752	-52.830%
2026-04-10	14.0000	14.0000	14.0000	14.0000	-6.667%	8	1,761	-46.429%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+1.351%	1	1,753	-50.000%
2026-04-06	14.6000	14.8000	14.6000	14.8000	-1.333%	20	1,754	-49.324%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+7.143%	10	1,772	-50.000%
2026-04-01	14.3000	14.3000	14.0000	14.0000	+0.719%	5	1,772	-46.429%
2026-03-31	13.9800	14.0500	13.8000	13.9000	+6.923%	4	1,767	-46.043%
2026-03-27	13.5000	13.5000	12.8200	13.0000	-9.408%	44	1,765	-42.308%
2026-03-26	15.7000	15.7000	14.1500	14.3500	-4.333%	216	1,765	-47.735%
2026-03-25	15.3000	15.3000	15.0000	15.0000	+0.604%	9	1,566	-50.000%
2026-03-24	14.8000	14.9100	14.8000	14.9100	-4.484%	11	1,563	-49.698%
2026-03-23	15.6100	15.6100	15.6100	15.6100	+7.507%	1	1,572	-51.954%
2026-03-20	14.8700	15.6000	14.5200	14.5200	-3.841%	40	1,571	-48.347%
2026-03-19	15.5000	15.8500	14.9800	15.1000	+0.667%	69	1,561	-50.331%
2026-03-18	16.0000	16.0000	15.0000	15.0000	-6.425%	8	1,549	-50.000%
2026-03-17	16.8200	16.8200	16.0300	16.0300	+2.691%	26	1,549	-53.213%
2026-03-16	15.3000	15.6100	15.2000	15.6100	+2.026%	16	1,570	-51.954%
2026-03-13	15.2000	15.5000	15.2000	15.3000	+3.309%	16	1,569	-50.980%
2026-03-12	15.9000	15.9000	14.8000	14.8100	-10.133%	52	1,563	-49.359%
2026-03-11	18.0000	18.0000	16.0000	16.4800	-5.829%	15	1,531	-54.490%
2026-03-10	16.4000	17.5000	16.4000	17.5000	-3.846%	7	1,517	-57.143%
2026-03-09	17.7800	18.2000	17.7800	18.2000	-6.667%	11	1,517	-58.791%
2026-03-06	18.8000	19.5000	18.5800	19.5000	-0.510%	6	1,506	-61.538%
2026-03-05	19.6000	19.6000	19.6000	19.6000	+4.813%	11	1,506	-61.735%
2026-03-03	18.7000	18.7000	18.7000	18.7000	+3.889%	1	1,506	-59.893%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+1.695%	1	1,506	-58.333%
2026-02-27	18.5000	18.5000	17.7000	17.7000	-6.842%	31	1,506	-57.627%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-5.000%	2	1,475	-60.526%
2026-02-25	17.9000	20.0000	17.9000	20.0000	+15.207%	6	1,475	-62.500%
2026-02-24	17.3600	17.3600	17.3600	17.3600	+2.118%	3	1,475	-56.797%
2026-02-23	18.0000	18.0100	17.0000	17.0000	-10.761%	55	1,474	-55.882%
2026-02-20	19.3000	19.3000	19.0500	19.0500	+1.492%	4	1,472	-60.630%
2026-02-19	20.0900	20.2500	18.7700	18.7700	-7.171%	57	1,469	-60.043%
2026-02-18	20.5000	20.5000	20.2200	20.2200	-1.845%	2	1,465	-62.908%
2026-02-17	19.3000	20.6000	19.3000	20.6000	+14.444%	9	1,464	-63.592%
2026-02-13	18.0500	18.0500	18.0000	18.0000	+2.857%	2	1,458	-58.333%
2026-02-12	18.5000	18.5000	17.5000	17.5000	-17.453%	8	1,458	-57.143%
2026-02-11	20.3600	21.2000	20.3600	21.2000	+3.415%	3	1,455	-64.623%
2026-02-10	19.5000	20.7400	19.5000	20.5000	+8.466%	18	1,455	-63.415%
2026-02-09	18.9500	19.0000	18.5500	18.9000	+2.162%	129	1,454	-60.317%
2026-02-06	18.3000	18.6500	18.0000	18.5000	+5.114%	49	1,442	-59.459%
2026-02-05	18.4600	18.4600	17.3000	17.6000	-4.087%	17	1,427	-57.386%
2026-02-04	18.2300	18.3500	18.2000	18.3500	+8.580%	3	1,424	-59.128%
2026-02-03	19.1300	19.1300	16.9000	16.9000	-15.920%	49	1,423	-55.621%
2026-02-02	20.0000	20.1000	20.0000	20.1000	-0.495%	3	1,405	-62.687%
2026-01-30	20.2000	20.2000	20.2000	20.2000	-2.415%	6	1,403	-62.871%
2026-01-29	20.6600	20.7000	20.3000	20.7000	-3.721%	251	1,397	-63.768%
2026-01-28	21.8500	21.8500	21.5000	21.5000	-1.826%	5	1,530	-65.116%
2026-01-27	22.8000	22.8000	21.9000	21.9000	-5.195%	3	1,532	-65.753%
2026-01-26	23.4000	23.4000	23.0000	23.1000	-1.071%	58	1,531	-67.532%
2026-01-23	23.6900	23.6900	23.3200	23.3500	+1.965%	41	1,528	-67.880%
2026-01-22	22.9000	22.9000	22.9000	22.9000	+5.046%	32	1,518	-67.249%
2026-01-21	22.2000	22.2000	21.8000	21.8000	0.000%	63	1,486	-65.596%
2026-01-20	22.3000	22.3000	21.8000	21.8000	-3.625%	5	1,483	-65.596%
2026-01-16	22.9500	23.0200	22.6200	22.6200	-3.745%	66	1,435	-66.844%
2026-01-15	23.5000	24.0000	23.5000	23.5000	+1.293%	455	1,435	-68.085%
2026-01-14	23.7000	23.9000	23.2000	23.2000	0.000%	53	1,140	-67.672%
2026-01-13	24.3000	24.3000	22.5500	23.2000	-3.614%	5	1,088	-67.672%
2026-01-12	25.1000	25.1000	23.4000	24.0700	-6.342%	13	1,089	-68.841%
2026-01-08	24.2400	25.7000	24.2400	25.7000	+5.761%	14	1,098	-70.817%
2026-01-07	24.9000	24.9000	23.5000	24.3000	-1.778%	3	1,090	-69.136%
2026-01-06	24.7400	24.7400	24.7400	24.7400	+3.688%	1	1,091	-69.685%
2026-01-05	22.3800	23.8600	22.0000	23.8600	+7.477%	12	1,087	-68.567%
2026-01-02	22.5000	23.0000	22.2000	22.2000	-6.290%	14	1,087	-66.216%
2025-12-31	23.9000	24.4000	23.6900	23.6900	-0.042%	108	985	-68.341%
2025-12-26	24.0000	24.0000	23.5000	23.7000	-2.469%	8	985	-68.354%
2025-12-24	24.2000	24.3000	24.2000	24.3000	-2.800%	25	955	-69.136%
2025-12-23	24.7200	25.0000	24.7200	25.0000	+0.402%	19	955	-70.000%
2025-12-22	24.3000	25.0400	24.3000	24.9000	+1.633%	12	951	-69.880%
2025-12-19	24.7000	24.7000	24.5000	24.5000	+0.823%	3	943	-69.388%
2025-12-16	24.5000	24.5000	24.3000	24.3000	-4.706%	9	941	-69.136%
2025-12-15	25.7000	25.7000	25.5000	25.5000	+0.791%	6	943	-70.588%
2025-12-12	25.5000	25.5000	25.3000	25.3000	+2.016%	7	937	-70.356%
2025-12-11	25.0100	25.1000	24.8000	24.8000	+5.532%	7	932	-69.758%
2025-12-09	23.8900	23.9200	23.5000	23.5000	+0.858%	44	930	-68.085%
2025-12-08	24.5000	24.5000	23.3000	23.3000	-2.755%	7	896	-67.811%
2025-12-05	24.2000	24.6000	23.9000	23.9600	+1.525%	11	891	-68.698%
2025-12-04	24.0100	24.0100	23.5000	23.6000	-1.667%	25	895	-68.220%
2025-12-03	24.4600	24.5000	23.5000	24.0000	+6.667%	251	877	-68.750%
2025-12-02	21.1000	22.5000	21.1000	22.5000	+3.687%	13	881	-66.667%
2025-12-01	20.0000	21.8000	20.0000	21.7000	+5.854%	213	873	-65.438%
2025-11-28	20.0000	21.4000	20.0000	20.5000	+0.737%	133	883	-63.415%
2025-11-26	20.4900	20.4900	19.8000	20.3500	+1.750%	203	548	-63.145%
2025-11-25	20.5000	20.5000	20.0000	20.0000	+0.604%	5	548	-62.500%
2025-11-24	19.6500	19.8800	19.6200	19.8800	-3.729%	9	549	-62.274%
2025-11-21	20.6500	20.6500	20.6500	20.6500	+4.030%	5	545	-63.680%
2025-11-20	20.0000	20.1700	19.8000	19.8500	-5.924%	9	540	-62.217%
2025-11-19	21.2000	21.2000	21.1000	21.1000	+0.476%	95	535	-64.455%
2025-11-18	22.8000	22.8000	20.6000	21.0000	-8.696%	76	440	-64.286%
2025-11-17	23.0000	23.0000	23.0000	23.0000	-2.128%	1	409	-67.391%
2025-11-14	23.5000	23.5000	23.5000	23.5000	-2.083%	1	408	-68.085%
2025-11-13	25.5400	25.6000	24.0000	24.0000	-4.000%	8	408	-68.750%
2025-11-12	24.3200	25.0000	24.3200	25.0000	+6.701%	22	409	-70.000%
2025-11-11	23.1100	24.1600	23.1100	23.4300	0.000%	14	0	-67.990%