Dark

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

EOD

Sep 10, 2026

5.45-0.183%(-0.01)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4600	5.6000	5.4000	5.4500	-0.183%	227	4,846	0.000%
2026-09-09	5.8000	6.1900	5.4600	5.4600	-9.000%	7	4,858	-0.183%
2026-09-08	6.3000	6.3000	5.9000	6.0000	-10.448%	154	4,856	-9.167%
2026-09-04	5.9000	6.7000	5.9000	6.7000	+4.037%	22	4,750	-18.657%
2026-09-03	6.4400	6.4400	6.4400	6.4400	+0.625%	1	4,750	-15.373%
2026-09-02	6.4000	6.4000	6.4000	6.4000	0.000%	14	4,750	-14.844%
2026-09-01	6.4000	6.4000	6.4000	6.4000	-6.569%	1	4,764	-14.844%
2026-08-31	7.0000	7.0000	6.8500	6.8500	-2.143%	10	4,764	-20.438%
2026-08-28	6.8500	7.0000	6.8500	7.0000	+4.478%	2	4,764	-22.143%
2026-08-27	6.7400	6.9000	6.6700	6.7000	+1.515%	113	4,764	-18.657%
2026-08-26	6.6000	6.6000	6.6000	6.6000	-2.222%	2	4,666	-17.424%
2026-08-25	6.7700	6.7700	6.7500	6.7500	-6.250%	6	4,664	-19.259%
2026-08-24	7.1700	7.2000	7.1700	7.2000	+6.667%	8	4,662	-24.306%
2026-08-21	6.9000	6.9600	6.7100	6.7500	+4.651%	14	4,662	-19.259%
2026-08-20	6.6200	6.6200	6.4000	6.4500	-7.857%	11	4,654	-15.504%
2026-08-19	6.9500	7.0000	6.9500	7.0000	+6.870%	2	4,650	-22.143%
2026-08-18	6.8000	6.8000	6.5500	6.5500	-5.072%	3	4,649	-16.794%
2026-08-17	7.4000	7.4000	6.9000	6.9000	-11.538%	9	4,646	-21.014%
2026-08-14	7.8000	7.8000	7.8000	7.8000	-6.024%	2	4,639	-30.128%
2026-08-13	6.8000	8.4000	6.8000	8.3000	+23.881%	54	4,638	-34.337%
2026-08-12	6.3000	6.8000	6.2000	6.7000	-5.634%	25	4,657	-18.657%
2026-08-11	6.8700	7.2200	6.8700	7.1000	+1.429%	14	4,640	-23.239%
2026-08-10	6.7400	7.0500	6.7400	7.0000	-3.315%	161	4,637	-22.143%
2026-08-07	7.3400	7.3400	7.0000	7.2400	-8.354%	7	4,487	-24.724%
2026-08-06	6.9000	7.9000	6.6000	7.9000	-7.059%	46	4,484	-31.013%
2026-08-05	8.5000	8.5000	8.5000	8.5000	-5.556%	1	4,484	-35.882%
2026-08-04	8.8500	9.0000	8.8500	9.0000	0.000%	6	4,485	-39.444%
2026-08-03	9.0000	9.0000	9.0000	9.0000	+12.500%	1	4,481	-39.444%
2026-07-31	7.9600	8.0000	7.8500	8.0000	-6.977%	9	4,480	-31.875%
2026-07-30	8.8000	8.8000	8.6000	8.6000	-4.444%	53	4,487	-36.628%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+4.651%	1	4,484	-39.444%
2026-07-28	8.0000	8.8000	8.0000	8.6000	+10.825%	14	4,485	-36.628%
2026-07-27	7.4500	7.7600	7.4500	7.7600	+4.865%	2	4,488	-29.768%
2026-07-24	7.4300	7.4300	7.4000	7.4000	+3.933%	68	4,488	-26.351%
2026-07-23	7.1600	7.1600	6.8900	7.1200	+1.714%	49	4,521	-23.455%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-2.778%	1	4,539	-22.143%
2026-07-21	7.3000	7.5300	7.2000	7.2000	-5.263%	1,841	4,539	-24.306%
2026-07-17	7.6000	7.6000	7.6000	7.6000	-2.062%	1	2,863	-28.289%
2026-07-16	7.4100	7.7600	7.4000	7.7600	+7.778%	11	2,863	-29.768%
2026-07-15	7.4700	7.4700	7.2000	7.2000	+2.710%	16	2,869	-24.306%
2026-07-14	7.2000	7.2000	7.0100	7.0100	-12.375%	3	2,855	-22.254%
2026-07-13	8.0000	8.0000	8.0000	8.0000	+8.108%	1	2,854	-31.875%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-6.329%	1	2,853	-26.351%
2026-07-09	7.8000	7.9000	7.8000	7.9000	+1.673%	3	2,853	-31.013%
2026-07-08	7.7700	7.7700	7.7700	7.7700	-10.690%	1,500	2,851	-29.858%
2026-07-07	9.3200	9.3200	8.5000	8.7000	+2.353%	41	2,626	-37.356%
2026-07-02	8.5000	8.5000	8.5000	8.5000	+8.142%	2	2,657	-35.882%
2026-07-01	7.4300	7.8600	7.4300	7.8600	+15.588%	5	2,657	-30.662%
2026-06-30	6.8000	6.8000	6.8000	6.8000	+0.147%	2	2,655	-19.853%
2026-06-26	6.7700	6.9000	6.7700	6.7900	+5.271%	27	2,656	-19.735%
2026-06-25	6.5300	6.6000	6.3000	6.4500	-3.731%	58	2,657	-15.504%
2026-06-24	6.6600	6.9000	6.6600	6.7000	+4.688%	20	2,646	-18.657%
2026-06-23	6.5200	6.8000	6.4000	6.4000	-4.478%	39	2,653	-14.844%
2026-06-22	6.8000	6.8000	6.5000	6.7000	-1.471%	16	2,667	-18.657%
2026-06-18	6.9500	7.1000	6.6000	6.8000	-4.225%	98	2,627	-19.853%
2026-06-17	8.5000	8.9000	7.1000	7.1000	-4.441%	65	2,627	-23.239%
2026-06-16	6.8000	7.7300	6.8000	7.4300	+11.562%	40	2,627	-26.649%
2026-06-15	7.3700	7.6000	6.5000	6.6600	-24.146%	226	2,640	-18.168%
2026-06-12	8.6000	8.7800	8.6000	8.7800	-0.227%	10	2,500	-37.927%
2026-06-11	8.7800	8.9000	8.5000	8.8000	-2.222%	24	2,496	-38.068%
2026-06-10	9.1000	9.2300	9.0000	9.0000	-1.316%	19	2,496	-39.444%
2026-06-09	8.9000	9.5000	8.9000	9.1200	+4.828%	11	2,503	-40.241%
2026-06-08	9.0000	9.0000	8.7000	8.7000	-7.348%	3	2,499	-37.356%
2026-06-05	9.4700	9.4700	9.3900	9.3900	-9.012%	3	2,498	-41.960%
2026-06-04	10.3600	10.8600	10.3200	10.3200	+7.054%	13	2,498	-47.190%
2026-06-03	9.9500	9.9500	9.0000	9.6400	-9.057%	44	2,489	-43.465%
2026-06-02	11.4000	11.4000	10.5000	10.6000	-7.826%	111	2,447	-48.585%
2026-06-01	11.2000	11.6400	11.2000	11.5000	+10.153%	7	2,440	-52.609%
2026-05-29	10.5000	10.5000	10.3000	10.4400	+4.925%	5	2,434	-47.797%
2026-05-28	9.8500	9.9500	9.8500	9.9500	-0.201%	2	2,433	-45.226%
2026-05-27	10.5000	10.5000	9.9700	9.9700	+0.201%	15	2,433	-45.336%
2026-05-26	10.2000	10.2000	9.5000	9.9500	-0.500%	13	2,426	-45.226%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-2.913%	5	2,427	-45.500%
2026-05-20	10.3500	10.3500	10.3000	10.3000	+0.980%	11	2,427	-47.087%
2026-05-19	11.0000	11.0000	10.2000	10.2000	-4.673%	7	2,419	-46.569%
2026-05-18	10.7000	10.7000	10.7000	10.7000	+10.196%	10	2,419	-49.065%
2026-05-15	8.9600	9.9500	8.6000	9.7100	+14.775%	37	2,419	-43.872%
2026-05-14	8.8000	8.8000	8.4600	8.4600	+0.714%	2	2,414	-35.579%
2026-05-13	9.2700	9.2700	8.2000	8.4000	-9.189%	123	2,407	-35.119%
2026-05-12	9.3000	9.3000	9.2500	9.2500	-0.538%	11	2,407	-41.081%
2026-05-11	9.2600	9.4700	9.2000	9.3000	-6.061%	111	2,407	-41.398%
2026-05-08	10.0000	10.0000	9.6000	9.9000	-5.714%	13	2,495	-44.949%
2026-05-07	11.1000	11.1000	10.5000	10.5000	+3.755%	24	2,488	-48.095%
2026-05-06	11.2000	11.2000	10.1100	10.1200	-5.597%	93	2,483	-46.146%
2026-05-05	12.0000	12.2000	10.5000	10.7200	-25.556%	217	2,435	-49.160%
2026-05-04	14.0000	15.5000	14.0000	14.4000	+4.348%	12	2,277	-62.153%
2026-05-01	14.4000	14.5700	13.8000	13.8000	+0.730%	13	2,268	-60.507%
2026-04-30	13.2000	13.7000	13.2000	13.7000	+1.481%	4	2,268	-60.219%
2026-04-27	12.8500	13.5000	12.8500	13.5000	+2.273%	4	2,271	-59.630%
2026-04-23	13.6000	13.6000	13.0000	13.2000	-7.692%	8	2,271	-58.712%
2026-04-22	14.6000	14.6000	14.0000	14.3000	-2.256%	8	2,268	-61.888%
2026-04-21	16.0000	16.0000	14.6000	14.6300	-3.876%	29	2,268	-62.748%
2026-04-20	15.2300	15.2500	15.0000	15.2200	+0.197%	18	2,266	-64.192%
2026-04-17	14.0000	15.1900	14.0000	15.1900	+7.730%	5	2,266	-64.121%
2026-04-16	14.1000	14.1000	14.1000	14.1000	+0.714%	1	2,263	-61.348%
2026-04-15	13.0000	14.0000	13.0000	14.0000	+14.286%	9	2,262	-61.071%
2026-04-14	12.5000	12.5000	12.2500	12.2500	+2.083%	5	2,262	-55.510%
2026-04-13	10.7000	12.2000	10.7000	12.0000	+10.092%	24	2,259	-54.583%
2026-04-10	10.8400	10.9000	10.0000	10.9000	0.000%	15	2,262	-50.000%
2026-04-09	10.5000	10.9000	10.4300	10.9000	-9.167%	6	2,251	-50.000%
2026-04-08	12.3000	12.3000	11.7700	12.0000	+10.092%	6	2,251	-54.583%
2026-04-07	11.0000	11.0000	10.7800	10.9000	-2.242%	13	2,246	-50.000%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+3.241%	1	2,247	-51.121%
2026-04-01	10.8000	10.8000	10.8000	10.8000	-1.818%	10	2,247	-49.537%
2026-03-31	10.7000	11.0000	10.5000	11.0000	+6.796%	18	2,237	-50.455%
2026-03-30	10.3900	10.6200	10.3000	10.3000	+0.980%	25	2,238	-47.087%
2026-03-27	10.0000	10.2000	9.5000	10.2000	-4.673%	13	2,247	-46.569%
2026-03-26	11.7200	11.7700	10.3000	10.7000	-6.223%	223	2,247	-49.065%
2026-03-25	11.4100	11.4100	11.4100	11.4100	-0.783%	1	2,259	-52.235%
2026-03-24	11.7000	11.7000	11.2000	11.5000	-4.564%	34	2,258	-52.609%
2026-03-23	12.0000	12.0500	12.0000	12.0500	+4.601%	16	2,290	-54.772%
2026-03-20	11.5200	11.5200	11.5200	11.5200	+0.174%	1	2,302	-52.691%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-4.959%	6	2,303	-52.609%
2026-03-18	12.5000	12.5000	11.4000	12.1000	+6.140%	23	2,302	-54.959%
2026-03-16	11.6000	11.7000	11.4000	11.4000	-1.724%	10	2,295	-52.193%
2026-03-13	11.0000	11.7000	11.0000	11.6000	+5.455%	504	2,290	-53.017%
2026-03-12	11.8300	11.8500	11.0000	11.0000	-12.141%	4	2,561	-50.455%
2026-03-11	12.3000	13.0500	12.1000	12.5200	-7.259%	29	2,560	-56.470%
2026-03-10	13.2300	13.5000	13.2300	13.5000	-5.923%	3	2,580	-59.630%
2026-03-09	14.3500	14.3500	14.3500	14.3500	-1.034%	1	2,577	-62.021%
2026-03-06	14.5000	14.5000	14.5000	14.5000	-6.572%	2	2,578	-62.414%
2026-03-05	15.5000	16.2000	15.5000	15.5200	+7.034%	5	2,577	-64.884%
2026-03-04	15.3900	15.3900	14.5000	14.5000	-8.228%	24	2,574	-62.414%
2026-03-03	15.1000	15.8000	14.5000	15.8000	+4.636%	40	2,554	-65.506%
2026-03-02	15.2100	15.2100	15.1000	15.1000	-1.821%	12	2,531	-63.907%
2026-02-27	14.4800	15.3800	14.4800	15.3800	-2.349%	143	2,539	-64.564%
2026-02-25	15.7500	15.7500	15.7500	15.7500	+12.179%	1	2,556	-65.397%
2026-02-24	13.8000	14.0400	13.8000	14.0400	+1.592%	3	2,556	-61.182%
2026-02-23	14.0000	14.2000	13.8200	13.8200	-11.750%	6	2,553	-60.564%
2026-02-20	15.5000	15.6600	15.5000	15.6600	+0.643%	2	2,553	-65.198%
2026-02-19	15.9000	15.9000	15.5600	15.5600	-6.603%	2	2,551	-64.974%
2026-02-18	16.9600	16.9600	16.6300	16.6600	-0.774%	320	2,551	-67.287%
2026-02-17	16.2200	17.0000	16.1500	16.7900	+15.953%	308	2,551	-67.540%
2026-02-13	15.2000	15.2000	14.4800	14.4800	+0.069%	166	2,386	-62.362%
2026-02-12	15.3500	15.3500	14.4700	14.4700	-14.379%	2	2,386	-62.336%
2026-02-11	17.3000	17.3000	16.8800	16.9000	-0.295%	15	2,386	-67.751%
2026-02-10	15.0000	16.9500	14.3000	16.9500	+11.513%	17	2,380	-67.847%
2026-02-09	15.7800	15.7800	15.0000	15.2000	-0.131%	8	2,394	-64.145%
2026-02-06	15.0200	15.2200	14.8000	15.2200	+6.063%	21	2,388	-64.192%
2026-02-05	13.9000	14.3500	13.9000	14.3500	-3.691%	60	2,408	-62.021%
2026-02-04	14.7000	15.1000	14.5700	14.9000	+10.370%	14	2,360	-63.423%
2026-02-03	15.1000	15.2900	13.5000	13.5000	-17.178%	30	2,364	-59.630%
2026-02-02	16.6500	16.6500	16.0000	16.3000	-2.976%	14	2,364	-66.564%
2026-01-30	17.1000	17.1000	16.3400	16.8000	+1.205%	9	2,376	-67.560%
2026-01-29	17.5500	17.5500	16.6000	16.6000	-5.413%	17	2,383	-67.169%
2026-01-28	18.3800	18.9000	17.5500	17.5500	-3.571%	853	2,371	-68.946%
2026-01-27	18.2800	18.2800	18.2000	18.2000	-4.211%	7	2,328	-70.055%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-1.707%	8	2,326	-71.316%
2026-01-23	19.2500	19.3300	19.2500	19.3300	+1.204%	2	2,326	-71.805%
2026-01-22	19.1000	19.2800	18.1000	19.1000	+4.945%	18	2,324	-71.466%
2026-01-21	18.5000	18.5000	17.8000	18.2000	+4.000%	106	2,332	-70.055%
2026-01-20	18.2500	20.2000	17.5000	17.5000	-7.260%	15	2,330	-68.857%
2026-01-16	19.0500	19.5000	18.8700	18.8700	-1.411%	5	2,311	-71.118%
2026-01-15	20.2000	20.2000	18.8400	19.1400	+0.209%	74	2,311	-71.526%
2026-01-14	18.9000	19.2000	18.7000	19.1000	+0.526%	29	2,311	-71.466%
2026-01-13	20.0000	20.0000	18.5000	19.0000	-5.000%	61	2,307	-71.316%
2026-01-12	20.7700	20.8000	19.6000	20.0000	-3.195%	84	2,291	-72.750%
2026-01-09	21.0000	21.0000	20.5500	20.6600	-2.776%	6	2,218	-73.621%
2026-01-08	20.3300	21.2500	20.2500	21.2500	+2.410%	38	2,212	-74.353%
2026-01-07	19.9900	20.7500	19.6800	20.7500	+3.234%	182	2,227	-73.735%
2026-01-06	19.7000	20.4000	19.7000	20.1000	+1.208%	212	2,065	-72.886%
2026-01-05	17.7300	19.8600	17.7300	19.8600	+5.751%	10	2,067	-72.558%
2026-01-02	19.0000	19.0000	18.4000	18.7800	-4.184%	9	2,067	-70.980%
2025-12-31	19.7000	19.7000	19.4000	19.6000	-1.309%	10	2,059	-72.194%
2025-12-30	19.8000	20.0000	19.7900	19.8600	+1.846%	7	2,059	-72.558%
2025-12-29	19.1000	19.5000	19.1000	19.5000	+1.036%	8	2,054	-72.051%
2025-12-26	19.6000	19.7400	19.3000	19.3000	-1.781%	8	2,051	-71.762%
2025-12-24	19.8200	19.8200	19.6500	19.6500	-2.385%	5	2,050	-72.265%
2025-12-23	20.7900	20.7900	20.1300	20.1300	-2.754%	5	2,050	-72.926%
2025-12-22	20.8000	20.9700	20.7000	20.7000	+2.374%	11	2,045	-73.671%
2025-12-19	20.1600	20.8000	20.1600	20.2200	-1.749%	10	2,048	-73.046%
2025-12-18	20.6600	20.6600	20.2500	20.5800	+0.882%	15	2,038	-73.518%
2025-12-17	20.7500	20.7500	20.4000	20.4000	+5.699%	5	2,023	-73.284%
2025-12-16	21.0000	21.0000	19.3000	19.3000	-11.060%	26	2,020	-71.762%
2025-12-15	21.5000	21.7000	21.4600	21.7000	+1.878%	17	1,998	-74.885%
2025-12-12	21.6500	21.6500	20.9700	21.3000	+0.948%	24	2,001	-74.413%
2025-12-11	20.0100	21.1000	20.0100	21.1000	+9.781%	26	1,990	-74.171%
2025-12-10	19.5000	19.7000	19.2200	19.2200	-1.436%	11	1,974	-71.644%
2025-12-09	19.6000	19.9000	19.5000	19.5000	+0.257%	24	1,976	-72.051%
2025-12-08	20.0000	20.0000	19.2000	19.4500	-2.114%	24	1,990	-71.979%
2025-12-05	20.1000	20.8000	19.8700	19.8700	+1.897%	13	1,977	-72.572%
2025-12-04	20.0000	20.0000	19.4000	19.5000	-1.015%	51	1,971	-72.051%
2025-12-03	20.5000	20.9500	19.7000	19.7000	+10.674%	153	2,010	-72.335%
2025-12-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	2,137	-69.382%
2025-12-01	16.6000	18.7000	16.5000	17.8000	-1.111%	12	2,136	-69.382%
2025-11-28	16.8000	18.0000	16.8000	18.0000	+4.651%	16	2,132	-69.722%
2025-11-26	16.4000	17.2000	16.4000	17.2000	+4.242%	7	2,121	-68.314%
2025-11-25	16.6000	16.6000	16.5000	16.5000	-0.602%	4	2,121	-66.970%
2025-11-24	16.3000	16.6000	16.3000	16.6000	+0.242%	23	2,119	-67.169%
2025-11-21	17.0000	17.0000	16.1300	16.5600	+2.222%	37	2,107	-67.089%
2025-11-20	17.8000	17.8000	16.2000	16.2000	-6.196%	3	2,087	-66.358%
2025-11-19	17.0000	17.2700	17.0000	17.2700	-4.215%	2	2,086	-68.442%
2025-11-18	18.0000	18.0300	17.5000	18.0300	-4.855%	9	2,084	-69.773%
2025-11-17	19.2500	19.2500	18.9500	18.9500	-2.821%	16	2,087	-71.240%
2025-11-14	19.8000	19.8000	19.5000	19.5000	-15.217%	4	2,097	-72.051%
2025-11-13	21.8000	23.0000	21.4000	23.0000	+10.843%	4	2,095	-76.304%
2025-11-12	20.0000	21.0000	20.0000	20.7500	+3.234%	28	2,095	-73.735%
2025-11-11	20.8000	21.0000	19.5700	20.1000	0.000%	18	0	-72.886%