Dark

FISV20280121C70
FISV Jan 21 2028 70.00 Call (FISV280121C00070000)
option OPRA

EOD

Jul 23, 2026

7.12+1.714%(+0.12)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.1600	7.1600	6.8900	7.1200	+1.714%	49	4,521	0.000%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-2.778%	1	4,539	+1.714%
2026-07-21	7.3000	7.5300	7.2000	7.2000	-5.263%	1,841	4,539	-1.111%
2026-07-17	7.6000	7.6000	7.6000	7.6000	-2.062%	1	2,863	-6.316%
2026-07-16	7.4100	7.7600	7.4000	7.7600	+7.778%	11	2,863	-8.247%
2026-07-15	7.4700	7.4700	7.2000	7.2000	+2.710%	16	2,869	-1.111%
2026-07-14	7.2000	7.2000	7.0100	7.0100	-12.375%	3	2,855	+1.569%
2026-07-13	8.0000	8.0000	8.0000	8.0000	+8.108%	1	2,854	-11.000%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-6.329%	1	2,853	-3.784%
2026-07-09	7.8000	7.9000	7.8000	7.9000	+1.673%	3	2,853	-9.873%
2026-07-08	7.7700	7.7700	7.7700	7.7700	-10.690%	1,500	2,851	-8.366%
2026-07-07	9.3200	9.3200	8.5000	8.7000	+2.353%	41	2,626	-18.161%
2026-07-02	8.5000	8.5000	8.5000	8.5000	+8.142%	2	2,657	-16.235%
2026-07-01	7.4300	7.8600	7.4300	7.8600	+15.588%	5	2,657	-9.415%
2026-06-30	6.8000	6.8000	6.8000	6.8000	+0.147%	2	2,655	+4.706%
2026-06-26	6.7700	6.9000	6.7700	6.7900	+5.271%	27	2,656	+4.860%
2026-06-25	6.5300	6.6000	6.3000	6.4500	-3.731%	58	2,657	+10.388%
2026-06-24	6.6600	6.9000	6.6600	6.7000	+4.688%	20	2,646	+6.269%
2026-06-23	6.5200	6.8000	6.4000	6.4000	-4.478%	39	2,653	+11.250%
2026-06-22	6.8000	6.8000	6.5000	6.7000	-1.471%	16	2,667	+6.269%
2026-06-18	6.9500	7.1000	6.6000	6.8000	-4.225%	98	2,627	+4.706%
2026-06-17	8.5000	8.9000	7.1000	7.1000	-4.441%	65	2,627	+0.282%
2026-06-16	6.8000	7.7300	6.8000	7.4300	+11.562%	40	2,627	-4.172%
2026-06-15	7.3700	7.6000	6.5000	6.6600	-24.146%	226	2,640	+6.907%
2026-06-12	8.6000	8.7800	8.6000	8.7800	-0.227%	10	2,500	-18.907%
2026-06-11	8.7800	8.9000	8.5000	8.8000	-2.222%	24	2,496	-19.091%
2026-06-10	9.1000	9.2300	9.0000	9.0000	-1.316%	19	2,496	-20.889%
2026-06-09	8.9000	9.5000	8.9000	9.1200	+4.828%	11	2,503	-21.930%
2026-06-08	9.0000	9.0000	8.7000	8.7000	-7.348%	3	2,499	-18.161%
2026-06-05	9.4700	9.4700	9.3900	9.3900	-9.012%	3	2,498	-24.175%
2026-06-04	10.3600	10.8600	10.3200	10.3200	+7.054%	13	2,498	-31.008%
2026-06-03	9.9500	9.9500	9.0000	9.6400	-9.057%	44	2,489	-26.141%
2026-06-02	11.4000	11.4000	10.5000	10.6000	-7.826%	111	2,447	-32.830%
2026-06-01	11.2000	11.6400	11.2000	11.5000	+10.153%	7	2,440	-38.087%
2026-05-29	10.5000	10.5000	10.3000	10.4400	+4.925%	5	2,434	-31.801%
2026-05-28	9.8500	9.9500	9.8500	9.9500	-0.201%	2	2,433	-28.442%
2026-05-27	10.5000	10.5000	9.9700	9.9700	+0.201%	15	2,433	-28.586%
2026-05-26	10.2000	10.2000	9.5000	9.9500	-0.500%	13	2,426	-28.442%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-2.913%	5	2,427	-28.800%
2026-05-20	10.3500	10.3500	10.3000	10.3000	+0.980%	11	2,427	-30.874%
2026-05-19	11.0000	11.0000	10.2000	10.2000	-4.673%	7	2,419	-30.196%
2026-05-18	10.7000	10.7000	10.7000	10.7000	+10.196%	10	2,419	-33.458%
2026-05-15	8.9600	9.9500	8.6000	9.7100	+14.775%	37	2,419	-26.674%
2026-05-14	8.8000	8.8000	8.4600	8.4600	+0.714%	2	2,414	-15.839%
2026-05-13	9.2700	9.2700	8.2000	8.4000	-9.189%	123	2,407	-15.238%
2026-05-12	9.3000	9.3000	9.2500	9.2500	-0.538%	11	2,407	-23.027%
2026-05-11	9.2600	9.4700	9.2000	9.3000	-6.061%	111	2,407	-23.441%
2026-05-08	10.0000	10.0000	9.6000	9.9000	-5.714%	13	2,495	-28.081%
2026-05-07	11.1000	11.1000	10.5000	10.5000	+3.755%	24	2,488	-32.190%
2026-05-06	11.2000	11.2000	10.1100	10.1200	-5.597%	93	2,483	-29.644%
2026-05-05	12.0000	12.2000	10.5000	10.7200	-25.556%	217	2,435	-33.582%
2026-05-04	14.0000	15.5000	14.0000	14.4000	+4.348%	12	2,277	-50.556%
2026-05-01	14.4000	14.5700	13.8000	13.8000	+0.730%	13	2,268	-48.406%
2026-04-30	13.2000	13.7000	13.2000	13.7000	+1.481%	4	2,268	-48.029%
2026-04-27	12.8500	13.5000	12.8500	13.5000	+2.273%	4	2,271	-47.259%
2026-04-23	13.6000	13.6000	13.0000	13.2000	-7.692%	8	2,271	-46.061%
2026-04-22	14.6000	14.6000	14.0000	14.3000	-2.256%	8	2,268	-50.210%
2026-04-21	16.0000	16.0000	14.6000	14.6300	-3.876%	29	2,268	-51.333%
2026-04-20	15.2300	15.2500	15.0000	15.2200	+0.197%	18	2,266	-53.219%
2026-04-17	14.0000	15.1900	14.0000	15.1900	+7.730%	5	2,266	-53.127%
2026-04-16	14.1000	14.1000	14.1000	14.1000	+0.714%	1	2,263	-49.504%
2026-04-15	13.0000	14.0000	13.0000	14.0000	+14.286%	9	2,262	-49.143%
2026-04-14	12.5000	12.5000	12.2500	12.2500	+2.083%	5	2,262	-41.878%
2026-04-13	10.7000	12.2000	10.7000	12.0000	+10.092%	24	2,259	-40.667%
2026-04-10	10.8400	10.9000	10.0000	10.9000	0.000%	15	2,262	-34.679%
2026-04-09	10.5000	10.9000	10.4300	10.9000	-9.167%	6	2,251	-34.679%
2026-04-08	12.3000	12.3000	11.7700	12.0000	+10.092%	6	2,251	-40.667%
2026-04-07	11.0000	11.0000	10.7800	10.9000	-2.242%	13	2,246	-34.679%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+3.241%	1	2,247	-36.143%
2026-04-01	10.8000	10.8000	10.8000	10.8000	-1.818%	10	2,247	-34.074%
2026-03-31	10.7000	11.0000	10.5000	11.0000	+6.796%	18	2,237	-35.273%
2026-03-30	10.3900	10.6200	10.3000	10.3000	+0.980%	25	2,238	-30.874%
2026-03-27	10.0000	10.2000	9.5000	10.2000	-4.673%	13	2,247	-30.196%
2026-03-26	11.7200	11.7700	10.3000	10.7000	-6.223%	223	2,247	-33.458%
2026-03-25	11.4100	11.4100	11.4100	11.4100	-0.783%	1	2,259	-37.599%
2026-03-24	11.7000	11.7000	11.2000	11.5000	-4.564%	34	2,258	-38.087%
2026-03-23	12.0000	12.0500	12.0000	12.0500	+4.601%	16	2,290	-40.913%
2026-03-20	11.5200	11.5200	11.5200	11.5200	+0.174%	1	2,302	-38.194%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-4.959%	6	2,303	-38.087%
2026-03-18	12.5000	12.5000	11.4000	12.1000	+6.140%	23	2,302	-41.157%
2026-03-16	11.6000	11.7000	11.4000	11.4000	-1.724%	10	2,295	-37.544%
2026-03-13	11.0000	11.7000	11.0000	11.6000	+5.455%	504	2,290	-38.621%
2026-03-12	11.8300	11.8500	11.0000	11.0000	-12.141%	4	2,561	-35.273%
2026-03-11	12.3000	13.0500	12.1000	12.5200	-7.259%	29	2,560	-43.131%
2026-03-10	13.2300	13.5000	13.2300	13.5000	-5.923%	3	2,580	-47.259%
2026-03-09	14.3500	14.3500	14.3500	14.3500	-1.034%	1	2,577	-50.383%
2026-03-06	14.5000	14.5000	14.5000	14.5000	-6.572%	2	2,578	-50.897%
2026-03-05	15.5000	16.2000	15.5000	15.5200	+7.034%	5	2,577	-54.124%
2026-03-04	15.3900	15.3900	14.5000	14.5000	-8.228%	24	2,574	-50.897%
2026-03-03	15.1000	15.8000	14.5000	15.8000	+4.636%	40	2,554	-54.937%
2026-03-02	15.2100	15.2100	15.1000	15.1000	-1.821%	12	2,531	-52.848%
2026-02-27	14.4800	15.3800	14.4800	15.3800	-2.349%	143	2,539	-53.706%
2026-02-25	15.7500	15.7500	15.7500	15.7500	+12.179%	1	2,556	-54.794%
2026-02-24	13.8000	14.0400	13.8000	14.0400	+1.592%	3	2,556	-49.288%
2026-02-23	14.0000	14.2000	13.8200	13.8200	-11.750%	6	2,553	-48.480%
2026-02-20	15.5000	15.6600	15.5000	15.6600	+0.643%	2	2,553	-54.534%
2026-02-19	15.9000	15.9000	15.5600	15.5600	-6.603%	2	2,551	-54.242%
2026-02-18	16.9600	16.9600	16.6300	16.6600	-0.774%	320	2,551	-57.263%
2026-02-17	16.2200	17.0000	16.1500	16.7900	+15.953%	308	2,551	-57.594%
2026-02-13	15.2000	15.2000	14.4800	14.4800	+0.069%	166	2,386	-50.829%
2026-02-12	15.3500	15.3500	14.4700	14.4700	-14.379%	2	2,386	-50.795%
2026-02-11	17.3000	17.3000	16.8800	16.9000	-0.295%	15	2,386	-57.870%
2026-02-10	15.0000	16.9500	14.3000	16.9500	+11.513%	17	2,380	-57.994%
2026-02-09	15.7800	15.7800	15.0000	15.2000	-0.131%	8	2,394	-53.158%
2026-02-06	15.0200	15.2200	14.8000	15.2200	+6.063%	21	2,388	-53.219%
2026-02-05	13.9000	14.3500	13.9000	14.3500	-3.691%	60	2,408	-50.383%
2026-02-04	14.7000	15.1000	14.5700	14.9000	+10.370%	14	2,360	-52.215%
2026-02-03	15.1000	15.2900	13.5000	13.5000	-17.178%	30	2,364	-47.259%
2026-02-02	16.6500	16.6500	16.0000	16.3000	-2.976%	14	2,364	-56.319%
2026-01-30	17.1000	17.1000	16.3400	16.8000	+1.205%	9	2,376	-57.619%
2026-01-29	17.5500	17.5500	16.6000	16.6000	-5.413%	17	2,383	-57.108%
2026-01-28	18.3800	18.9000	17.5500	17.5500	-3.571%	853	2,371	-59.430%
2026-01-27	18.2800	18.2800	18.2000	18.2000	-4.211%	7	2,328	-60.879%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-1.707%	8	2,326	-62.526%
2026-01-23	19.2500	19.3300	19.2500	19.3300	+1.204%	2	2,326	-63.166%
2026-01-22	19.1000	19.2800	18.1000	19.1000	+4.945%	18	2,324	-62.723%
2026-01-21	18.5000	18.5000	17.8000	18.2000	+4.000%	106	2,332	-60.879%
2026-01-20	18.2500	20.2000	17.5000	17.5000	-7.260%	15	2,330	-59.314%
2026-01-16	19.0500	19.5000	18.8700	18.8700	-1.411%	5	2,311	-62.268%
2026-01-15	20.2000	20.2000	18.8400	19.1400	+0.209%	74	2,311	-62.800%
2026-01-14	18.9000	19.2000	18.7000	19.1000	+0.526%	29	2,311	-62.723%
2026-01-13	20.0000	20.0000	18.5000	19.0000	-5.000%	61	2,307	-62.526%
2026-01-12	20.7700	20.8000	19.6000	20.0000	-3.195%	84	2,291	-64.400%
2026-01-09	21.0000	21.0000	20.5500	20.6600	-2.776%	6	2,218	-65.537%
2026-01-08	20.3300	21.2500	20.2500	21.2500	+2.410%	38	2,212	-66.494%
2026-01-07	19.9900	20.7500	19.6800	20.7500	+3.234%	182	2,227	-65.687%
2026-01-06	19.7000	20.4000	19.7000	20.1000	+1.208%	212	2,065	-64.577%
2026-01-05	17.7300	19.8600	17.7300	19.8600	+5.751%	10	2,067	-64.149%
2026-01-02	19.0000	19.0000	18.4000	18.7800	-4.184%	9	2,067	-62.087%
2025-12-31	19.7000	19.7000	19.4000	19.6000	-1.309%	10	2,059	-63.673%
2025-12-30	19.8000	20.0000	19.7900	19.8600	+1.846%	7	2,059	-64.149%
2025-12-29	19.1000	19.5000	19.1000	19.5000	+1.036%	8	2,054	-63.487%
2025-12-26	19.6000	19.7400	19.3000	19.3000	-1.781%	8	2,051	-63.109%
2025-12-24	19.8200	19.8200	19.6500	19.6500	-2.385%	5	2,050	-63.766%
2025-12-23	20.7900	20.7900	20.1300	20.1300	-2.754%	5	2,050	-64.630%
2025-12-22	20.8000	20.9700	20.7000	20.7000	+2.374%	11	2,045	-65.604%
2025-12-19	20.1600	20.8000	20.1600	20.2200	-1.749%	10	2,048	-64.787%
2025-12-18	20.6600	20.6600	20.2500	20.5800	+0.882%	15	2,038	-65.403%
2025-12-17	20.7500	20.7500	20.4000	20.4000	+5.699%	5	2,023	-65.098%
2025-12-16	21.0000	21.0000	19.3000	19.3000	-11.060%	26	2,020	-63.109%
2025-12-15	21.5000	21.7000	21.4600	21.7000	+1.878%	17	1,998	-67.189%
2025-12-12	21.6500	21.6500	20.9700	21.3000	+0.948%	24	2,001	-66.573%
2025-12-11	20.0100	21.1000	20.0100	21.1000	+9.781%	26	1,990	-66.256%
2025-12-10	19.5000	19.7000	19.2200	19.2200	-1.436%	11	1,974	-62.955%
2025-12-09	19.6000	19.9000	19.5000	19.5000	+0.257%	24	1,976	-63.487%
2025-12-08	20.0000	20.0000	19.2000	19.4500	-2.114%	24	1,990	-63.393%
2025-12-05	20.1000	20.8000	19.8700	19.8700	+1.897%	13	1,977	-64.167%
2025-12-04	20.0000	20.0000	19.4000	19.5000	-1.015%	51	1,971	-63.487%
2025-12-03	20.5000	20.9500	19.7000	19.7000	+10.674%	153	2,010	-63.858%
2025-12-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	2,137	-60.000%
2025-12-01	16.6000	18.7000	16.5000	17.8000	-1.111%	12	2,136	-60.000%
2025-11-28	16.8000	18.0000	16.8000	18.0000	+4.651%	16	2,132	-60.444%
2025-11-26	16.4000	17.2000	16.4000	17.2000	+4.242%	7	2,121	-58.605%
2025-11-25	16.6000	16.6000	16.5000	16.5000	-0.602%	4	2,121	-56.848%
2025-11-24	16.3000	16.6000	16.3000	16.6000	+0.242%	23	2,119	-57.108%
2025-11-21	17.0000	17.0000	16.1300	16.5600	+2.222%	37	2,107	-57.005%
2025-11-20	17.8000	17.8000	16.2000	16.2000	-6.196%	3	2,087	-56.049%
2025-11-19	17.0000	17.2700	17.0000	17.2700	-4.215%	2	2,086	-58.772%
2025-11-18	18.0000	18.0300	17.5000	18.0300	-4.855%	9	2,084	-60.510%
2025-11-17	19.2500	19.2500	18.9500	18.9500	-2.821%	16	2,087	-62.427%
2025-11-14	19.8000	19.8000	19.5000	19.5000	-15.217%	4	2,097	-63.487%
2025-11-13	21.8000	23.0000	21.4000	23.0000	+10.843%	4	2,095	-69.043%
2025-11-12	20.0000	21.0000	20.0000	20.7500	+3.234%	28	2,095	-65.687%
2025-11-11	20.8000	21.0000	19.5700	20.1000	0.000%	18	0	-64.577%