Dark

FISV20280121C65
FISV Jan 21 2028 65.00 Call (FISV280121C00065000)
option OPRA

EOD

Sep 10, 2026

6.40+1.587%(+0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.5000	6.5000	6.4000	6.4000	+1.587%	23	4,109	0.000%
2026-09-09	6.7700	6.7700	6.3000	6.3000	-12.983%	42	4,123	+1.587%
2026-09-08	7.4000	7.4000	7.2000	7.2400	-10.617%	22	4,090	-11.602%
2026-09-04	7.3000	8.1000	7.2000	8.1000	+8.000%	4	4,088	-20.988%
2026-09-03	7.5400	7.5400	7.5000	7.5000	+2.319%	31	4,088	-14.667%
2026-09-02	7.3300	7.3300	7.3300	7.3300	-7.215%	10	4,088	-12.688%
2026-09-01	7.9000	7.9000	7.9000	7.9000	-4.819%	2	4,088	-18.987%
2026-08-31	8.1500	8.3000	8.1500	8.3000	+1.096%	3	4,088	-22.892%
2026-08-28	8.3000	8.4000	8.2100	8.2100	+3.141%	4	4,086	-22.046%
2026-08-27	8.2000	8.4000	7.9600	7.9600	+0.759%	13	4,083	-19.598%
2026-08-26	8.0000	8.0000	7.7000	7.9000	-1.250%	45	4,083	-18.987%
2026-08-25	8.0900	8.2100	8.0000	8.0000	-3.614%	8	4,103	-20.000%
2026-08-24	8.1000	8.3000	8.1000	8.3000	+1.840%	5	4,104	-22.892%
2026-08-21	8.0200	8.2500	8.0200	8.1500	+6.675%	37	4,104	-21.472%
2026-08-20	7.8000	7.9400	7.6400	7.6400	-6.601%	5	4,085	-16.230%
2026-08-19	8.1800	8.1800	8.1800	8.1800	-4.551%	1	4,085	-21.760%
2026-08-18	8.4000	8.5700	8.4000	8.5700	+1.061%	10	4,086	-25.321%
2026-08-17	8.5300	8.5300	8.4800	8.4800	-7.322%	2	4,076	-24.528%
2026-08-14	9.3500	9.3500	9.1500	9.1500	-5.670%	36	4,076	-30.055%
2026-08-13	8.8000	9.7000	8.8000	9.7000	+28.818%	9	4,043	-34.021%
2026-08-12	7.9000	7.9000	7.3700	7.5300	-10.357%	17	4,050	-15.007%
2026-08-11	8.0000	8.4900	8.0000	8.4000	+2.439%	11	4,048	-23.810%
2026-08-10	8.3000	8.3000	8.0600	8.2000	-3.869%	59	4,046	-21.951%
2026-08-07	9.4000	9.4000	8.0000	8.5300	-11.146%	28	4,044	-24.971%
2026-08-06	8.2000	9.6000	7.8000	9.6000	-9.434%	26	4,048	-33.333%
2026-08-05	10.6000	10.6000	10.6000	10.6000	+0.474%	3	4,045	-39.623%
2026-08-04	10.1500	10.5500	10.1500	10.5500	+5.500%	5	4,048	-39.336%
2026-08-03	10.5500	10.5500	9.9500	10.0000	+5.708%	11	4,050	-36.000%
2026-07-31	9.7000	9.7000	9.4600	9.4600	-2.875%	75	4,053	-32.347%
2026-07-30	9.7000	9.7400	9.7000	9.7400	-8.972%	4	4,128	-34.292%
2026-07-29	10.7800	10.7800	10.5000	10.7000	+4.902%	72	4,129	-40.187%
2026-07-28	9.3000	10.2000	8.7000	10.2000	+17.241%	43	4,161	-37.255%
2026-07-27	9.2000	9.2000	8.7000	8.7000	-0.229%	1,501	4,166	-26.437%
2026-07-24	8.7200	8.7200	8.7200	8.7200	+7.522%	2	3,039	-26.606%
2026-07-23	8.3500	8.3500	8.0000	8.1100	-1.098%	22	3,040	-21.085%
2026-07-22	8.4200	8.4200	8.2000	8.2000	-6.286%	4	3,056	-21.951%
2026-07-21	8.5000	8.7500	8.5000	8.7500	-0.228%	3	3,056	-26.857%
2026-07-20	8.4600	8.7700	8.4600	8.7700	+3.787%	2	3,056	-27.024%
2026-07-17	8.3000	8.4500	8.3000	8.4500	-2.650%	2	3,055	-24.260%
2026-07-16	8.5000	8.7000	8.5000	8.6800	-4.615%	42	3,056	-26.267%
2026-07-13	9.4000	9.4000	9.1000	9.1000	+5.814%	4	3,054	-29.670%
2026-07-10	9.4500	9.4500	8.6000	8.6000	-1.938%	4	3,053	-25.581%
2026-07-09	7.5000	8.7700	7.5000	8.7700	-4.674%	16	3,053	-27.024%
2026-07-08	9.3000	9.5500	9.2000	9.2000	-8.000%	23	3,069	-30.435%
2026-07-07	10.0000	10.4700	10.0000	10.0000	+11.111%	8	3,061	-36.000%
2026-07-02	9.3000	10.1000	9.0000	9.0000	0.000%	11	3,072	-28.889%
2026-07-01	8.6600	9.4000	8.2000	9.0000	+11.801%	14	3,072	-28.889%
2026-06-30	7.7000	8.1500	7.5000	8.0500	+0.625%	36	3,070	-20.497%
2026-06-29	8.6000	9.0000	7.9000	8.0000	-5.882%	19	3,067	-20.000%
2026-06-26	7.5000	8.5000	7.5000	8.5000	+11.257%	7	3,062	-24.706%
2026-06-25	8.0000	8.0000	7.3000	7.6400	-3.291%	8	3,061	-16.230%
2026-06-24	7.8000	8.0000	7.6000	7.9000	+2.067%	25	3,066	-18.987%
2026-06-23	7.8000	7.8000	7.5200	7.7400	+3.063%	4	3,080	-17.313%
2026-06-22	7.9500	8.0000	7.4100	7.5100	-3.346%	128	3,078	-14.780%
2026-06-18	8.2000	8.2000	7.5900	7.7700	-5.244%	92	3,113	-17.632%
2026-06-17	9.2000	10.1000	8.2000	8.2000	-5.530%	31	3,113	-21.951%
2026-06-16	8.0000	8.8500	8.0000	8.6800	+12.581%	60	3,113	-26.267%
2026-06-15	8.5000	9.9900	7.5000	7.7100	-25.435%	115	3,106	-16.991%
2026-06-12	10.0000	10.3400	10.0000	10.3400	+5.510%	14	3,065	-38.104%
2026-06-11	10.1600	10.1600	9.8000	9.8000	-5.769%	12	3,072	-34.694%
2026-06-09	10.0500	10.4800	10.0500	10.4000	+2.970%	12	3,072	-38.462%
2026-06-08	10.7000	10.7000	10.1000	10.1000	-5.607%	65	3,073	-36.634%
2026-06-05	11.1000	11.1000	10.4000	10.7000	-10.084%	15	3,011	-40.187%
2026-06-04	12.3000	12.3000	11.9000	11.9000	+8.182%	13	3,011	-46.218%
2026-06-03	10.8000	11.0000	10.4900	11.0000	-9.091%	28	3,022	-41.818%
2026-06-02	12.5000	12.5000	12.0000	12.1000	-9.701%	8	3,000	-47.107%
2026-06-01	11.7200	13.6000	11.7200	13.4000	+10.835%	19	2,998	-52.239%
2026-05-29	11.7000	12.0900	11.7000	12.0900	+3.333%	7	3,008	-47.064%
2026-05-27	12.0000	12.0000	11.7000	11.7000	+0.429%	2	3,008	-45.299%
2026-05-26	11.8500	11.8500	11.6500	11.6500	+3.097%	4	3,008	-45.064%
2026-05-21	11.3000	12.0000	11.3000	11.3000	-3.748%	3	3,007	-43.363%
2026-05-20	11.2000	11.8000	11.2000	11.7400	-3.770%	42	3,006	-45.486%
2026-05-19	12.2000	12.2000	12.2000	12.2000	+1.667%	2	3,024	-47.541%
2026-05-18	11.1100	12.0000	11.0000	12.0000	+6.477%	3	3,024	-46.667%
2026-05-15	10.3000	11.2700	9.8200	11.2700	+11.584%	10	3,024	-43.212%
2026-05-14	9.7000	10.1000	9.7000	10.1000	0.000%	280	3,026	-36.634%
2026-05-13	10.7000	10.7000	9.4400	10.1000	-12.174%	686	4,020	-36.634%
2026-05-12	10.9500	11.5000	10.6800	11.5000	+6.877%	300	4,020	-44.348%
2026-05-11	10.9000	11.1000	10.6000	10.7600	-7.241%	75	4,020	-40.520%
2026-05-08	11.0000	11.6000	11.0000	11.6000	-6.827%	84	3,965	-44.828%
2026-05-07	12.3000	12.6000	12.3000	12.4500	+5.688%	25	3,883	-48.594%
2026-05-06	12.5000	12.5000	11.5000	11.7800	-5.077%	205	3,874	-45.671%
2026-05-05	12.8500	13.3500	12.0000	12.4100	-24.329%	284	4,024	-48.429%
2026-05-04	16.0000	17.4000	15.7900	16.4000	+2.500%	281	3,801	-60.976%
2026-05-01	16.2000	16.2000	16.0000	16.0000	+0.629%	2	3,525	-60.000%
2026-04-30	15.1000	15.9000	15.1000	15.9000	+10.417%	12	3,525	-59.748%
2026-04-29	14.4000	14.4000	14.4000	14.4000	-6.675%	2	3,537	-55.556%
2026-04-28	15.4300	15.4300	15.4300	15.4300	+5.037%	2	3,539	-58.522%
2026-04-24	14.8000	14.8000	14.2000	14.6900	-3.482%	14	3,537	-56.433%
2026-04-23	15.4000	15.4000	15.2200	15.2200	-6.049%	30	3,549	-57.950%
2026-04-22	16.6000	16.6400	16.0000	16.2000	-4.142%	7	3,525	-60.494%
2026-04-21	17.5000	18.0000	16.9000	16.9000	-5.056%	10	3,525	-62.130%
2026-04-20	17.5000	17.8000	17.5000	17.8000	+6.396%	3	3,525	-64.045%
2026-04-17	16.3700	17.3200	16.3700	16.7300	+5.220%	224	3,526	-61.745%
2026-04-16	15.8000	16.0000	15.5000	15.9000	+2.185%	6	3,356	-59.748%
2026-04-15	15.4000	15.8000	14.8000	15.5600	+10.747%	16	3,352	-58.869%
2026-04-14	14.7000	14.7000	14.0000	14.0500	0.000%	25	3,353	-54.448%
2026-04-13	12.0000	14.0500	12.0000	14.0500	+15.164%	13	3,342	-54.448%
2026-04-10	12.0400	12.3700	11.9000	12.2000	0.000%	61	3,338	-47.541%
2026-04-09	12.0000	12.3000	12.0000	12.2000	-2.400%	6	3,339	-47.541%
2026-04-08	13.0000	13.0000	12.5000	12.5000	+4.167%	23	3,338	-48.800%
2026-04-07	12.1800	12.1800	12.0000	12.0000	-6.103%	95	3,359	-46.667%
2026-04-06	12.4000	13.2600	12.4000	12.7800	-1.692%	20	3,358	-49.922%
2026-04-02	12.9600	13.0000	12.9600	13.0000	+4.000%	30	3,377	-50.769%
2026-04-01	11.6000	12.5000	11.6000	12.5000	0.000%	4	3,377	-48.800%
2026-03-31	11.5000	12.5000	11.5000	12.5000	+5.932%	3	3,375	-48.800%
2026-03-30	11.5000	12.2500	11.5000	11.8000	+2.609%	6	3,372	-45.763%
2026-03-27	11.7300	11.9000	11.4000	11.5000	-6.275%	8	3,366	-44.348%
2026-03-26	13.0000	13.4800	12.2700	12.2700	-7.326%	52	3,369	-47.840%
2026-03-25	12.7000	13.3000	12.7000	13.2400	-1.926%	5	3,354	-51.662%
2026-03-23	13.5800	13.7100	13.4000	13.5000	+3.846%	62	3,352	-52.593%
2026-03-20	13.0500	13.3000	13.0000	13.0000	-0.383%	27	3,413	-50.769%
2026-03-19	13.3000	13.6000	13.0500	13.0500	-6.786%	59	3,439	-50.958%
2026-03-17	13.8000	14.0000	13.8000	14.0000	+5.263%	2	3,480	-54.286%
2026-03-16	13.5500	13.7000	13.2700	13.3000	+1.527%	65	3,480	-51.880%
2026-03-13	13.1000	13.1000	13.1000	13.1000	+3.150%	1	3,417	-51.145%
2026-03-12	13.5000	13.5700	12.7000	12.7000	-12.414%	639	3,418	-49.606%
2026-03-11	14.9000	14.9000	14.5000	14.5000	-2.488%	4	2,870	-55.862%
2026-03-10	15.0500	15.0500	14.4000	14.8700	-7.063%	7	2,867	-56.960%
2026-03-09	15.7000	16.0000	15.7000	16.0000	-3.265%	4	2,864	-60.000%
2026-03-06	16.8000	16.9000	16.5400	16.5400	-6.817%	4	2,861	-61.306%
2026-03-05	16.5000	17.9900	16.5000	17.7500	+3.801%	16	2,858	-63.944%
2026-03-04	16.5000	17.1500	16.2000	17.1000	+0.588%	111	2,845	-62.573%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+1.432%	1	2,884	-62.353%
2026-02-27	15.0000	16.7600	15.0000	16.7600	+8.129%	10	2,885	-61.814%
2026-02-26	16.7700	16.8200	15.5000	15.5000	-11.429%	24	2,882	-58.710%
2026-02-25	16.0900	17.5000	16.0800	17.5000	+12.540%	162	2,761	-63.429%
2026-02-24	15.5500	15.5500	15.5500	15.5500	+0.974%	1	2,761	-58.842%
2026-02-23	16.3000	16.3000	15.2900	15.4000	-9.994%	16	2,761	-58.442%
2026-02-20	17.0000	17.1100	17.0000	17.1100	-0.291%	52	2,751	-62.595%
2026-02-19	18.1500	18.1500	17.1000	17.1600	-6.739%	14	2,703	-62.704%
2026-02-18	18.1000	18.4000	18.1000	18.4000	-0.541%	9	2,695	-65.217%
2026-02-17	16.9000	18.8000	16.9000	18.5000	+15.770%	23	2,702	-65.405%
2026-02-13	15.8000	16.2000	15.8000	15.9800	+0.693%	30	2,662	-59.950%
2026-02-12	17.2500	17.2500	15.8500	15.8700	-15.134%	102	2,662	-59.672%
2026-02-11	18.7700	18.7700	18.3000	18.7000	+1.907%	19	2,569	-65.775%
2026-02-10	16.7000	19.1300	16.7000	18.3500	+7.941%	255	2,572	-65.123%
2026-02-09	16.8500	17.2500	16.8500	17.0000	+3.030%	88	2,679	-62.353%
2026-02-06	16.7000	16.7000	16.5000	16.5000	+5.096%	12	2,602	-61.212%
2026-02-05	16.2600	16.2600	15.4700	15.7000	-5.988%	39	2,608	-59.236%
2026-02-04	15.7000	16.7000	15.5000	16.7000	+5.696%	9	2,595	-61.677%
2026-02-03	17.3000	17.3500	15.1000	15.8000	-12.707%	197	2,595	-59.494%
2026-02-02	18.5500	18.7000	17.9000	18.1000	-3.723%	113	2,589	-64.641%
2026-01-30	19.0000	19.0000	18.1000	18.8000	-0.529%	93	2,481	-65.957%
2026-01-29	19.3400	19.3400	18.3400	18.9000	-2.577%	54	2,403	-66.138%
2026-01-28	20.1600	20.1900	19.4000	19.4000	-2.020%	960	2,366	-67.010%
2026-01-27	20.0000	20.0000	19.7000	19.8000	-4.348%	82	1,515	-67.677%
2026-01-26	20.9000	21.3000	20.7000	20.7000	-3.271%	11	1,506	-69.082%
2026-01-23	21.0000	21.4000	21.0000	21.4000	+2.197%	15	1,504	-70.093%
2026-01-22	21.6000	21.6000	20.9400	20.9400	+3.766%	6	1,512	-69.436%
2026-01-21	19.7000	20.6000	19.7000	20.1800	+2.437%	26	1,514	-68.285%
2026-01-20	20.4000	20.7000	19.7000	19.7000	-4.831%	49	1,504	-67.513%
2026-01-16	20.6000	20.9000	20.6000	20.7000	-1.429%	41	1,455	-69.082%
2026-01-15	21.5000	21.8000	20.8000	21.0000	-1.869%	50	1,455	-69.524%
2026-01-14	20.9200	21.4000	20.7000	21.4000	+1.663%	60	1,430	-70.093%
2026-01-13	21.5000	21.5800	20.4000	21.0500	-3.218%	126	1,385	-69.596%
2026-01-12	21.7300	22.8000	21.4000	21.7500	-4.772%	29	1,284	-70.575%
2026-01-09	23.0000	23.0000	22.6300	22.8400	-0.696%	7	1,270	-71.979%
2026-01-08	22.3000	23.5000	22.3000	23.0000	+1.860%	25	1,272	-72.174%
2026-01-07	21.7000	22.5800	21.7000	22.5800	+2.033%	41	1,281	-71.656%
2026-01-06	21.6000	22.5000	21.6000	22.1300	+1.982%	17	1,242	-71.080%
2026-01-05	20.4600	22.3000	19.9100	21.7000	+8.446%	49	1,263	-70.507%
2026-01-02	20.4000	20.9000	20.0000	20.0100	-6.930%	25	1,263	-68.016%
2025-12-31	21.5500	21.5500	21.5000	21.5000	-1.195%	15	1,272	-70.233%
2025-12-30	21.8400	22.2000	21.7000	21.7600	-0.820%	16	1,272	-70.588%
2025-12-29	21.1000	21.9400	21.1000	21.9400	+2.523%	38	1,276	-70.830%
2025-12-26	21.6000	21.6000	21.4000	21.4000	-3.386%	13	1,247	-70.093%
2025-12-24	21.6700	22.1500	21.5000	22.1500	-0.449%	12	1,230	-71.106%
2025-12-23	22.3600	22.9000	21.9000	22.2500	-2.412%	20	1,230	-71.236%
2025-12-22	22.8000	22.8000	22.8000	22.8000	+2.703%	1	1,226	-71.930%
2025-12-19	22.1500	22.2000	22.0000	22.2000	-1.770%	9	1,226	-71.171%
2025-12-18	22.7000	22.7000	22.6000	22.6000	+2.727%	2	1,222	-71.681%
2025-12-16	22.5400	22.5400	22.0000	22.0000	-5.539%	14	1,220	-70.909%
2025-12-15	23.0900	23.4200	22.7100	23.2900	+0.735%	40	1,207	-72.520%
2025-12-12	24.1900	24.1900	22.6800	23.1200	+0.522%	63	1,225	-72.318%
2025-12-11	22.7800	23.0400	22.7800	23.0000	+8.184%	63	1,210	-72.174%
2025-12-10	21.5000	21.7500	21.2500	21.2600	-0.932%	16	1,214	-69.897%
2025-12-09	21.7500	21.7500	21.4600	21.4600	-1.379%	6	1,202	-70.177%
2025-12-08	21.6000	22.3000	21.1600	21.7600	+0.276%	101	1,199	-70.588%
2025-12-05	22.1000	23.0000	21.7000	21.7000	+1.166%	62	1,122	-70.507%
2025-12-04	22.1000	22.2000	21.0600	21.4500	-0.047%	33	1,079	-70.163%
2025-12-03	22.5000	22.6200	21.3500	21.4600	+10.051%	74	1,063	-70.177%
2025-12-02	20.1000	20.1000	19.3400	19.5000	+0.206%	11	1,061	-67.179%
2025-12-01	18.4000	20.2000	18.4000	19.4600	+5.189%	43	1,052	-67.112%
2025-11-28	19.2000	19.2000	18.5000	18.5000	+1.593%	7	1,010	-65.405%
2025-11-26	18.0000	18.3000	18.0000	18.2100	+0.055%	29	974	-64.854%
2025-11-25	18.5000	18.5500	18.0000	18.2000	-0.546%	7	974	-64.835%
2025-11-24	17.8300	18.3000	17.8300	18.3000	-1.081%	12	974	-65.027%
2025-11-21	18.5000	18.5000	18.5000	18.5000	+2.778%	5	964	-65.405%
2025-11-20	19.1500	19.2500	18.0000	18.0000	-3.485%	7	964	-64.444%
2025-11-19	19.3000	19.3000	18.5000	18.6500	-3.368%	5	961	-65.684%
2025-11-18	20.0700	20.0700	19.2500	19.3000	-6.083%	70	961	-66.839%
2025-11-17	21.5000	21.5000	20.5500	20.5500	-4.419%	8	955	-68.856%
2025-11-14	21.5000	21.5000	21.0000	21.5000	-2.273%	10	948	-70.233%
2025-11-13	22.5000	23.9500	22.0000	22.0000	-2.525%	130	939	-70.909%
2025-11-12	22.0000	23.2500	22.0000	22.5700	+2.591%	18	1,037	-71.644%
2025-11-11	21.3000	23.0000	21.2500	22.0000	0.000%	16	0	-70.909%