Dark

FISV20280121C75
FISV Jan 21 2028 75.00 Call (FISV280121C00075000)
option OPRA

EOD

Sep 10, 2026

4.70+2.397%(+0.11)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	4.7000	4.5500	4.7000	+2.397%	14	3,502	0.000%
2026-09-09	4.7000	4.7000	4.5000	4.5900	-6.327%	7	3,493	+2.397%
2026-09-08	5.1300	5.2000	4.9000	4.9000	-10.909%	211	3,491	-4.082%
2026-09-04	5.0500	5.5000	4.9000	5.5000	+7.843%	26	3,410	-14.545%
2026-09-03	5.0000	5.1000	5.0000	5.1000	-2.857%	3	3,410	-7.843%
2026-09-02	5.3300	5.3300	5.2500	5.2500	-0.943%	2	3,412	-10.476%
2026-09-01	5.3000	5.3000	5.3000	5.3000	-7.826%	2	3,412	-11.321%
2026-08-31	5.6800	5.8000	5.6800	5.7500	-3.035%	3	3,411	-18.261%
2026-08-28	5.7000	5.9500	5.7000	5.9300	+1.368%	5	3,411	-20.742%
2026-08-27	5.8500	5.8500	5.8500	5.8500	-0.847%	1	3,410	-19.658%
2026-08-25	5.7500	5.9000	5.7300	5.9000	0.000%	49	3,409	-20.339%
2026-08-24	6.0000	6.0000	5.9000	5.9000	+2.609%	6	3,418	-20.339%
2026-08-21	5.7600	5.8800	5.7500	5.7500	+6.481%	18	3,416	-18.261%
2026-08-20	5.3000	5.4500	5.3000	5.4000	-7.692%	19	3,426	-12.963%
2026-08-19	5.8500	5.8500	5.8500	5.8500	-2.500%	1	3,423	-19.658%
2026-08-18	6.0000	6.0000	6.0000	6.0000	-9.091%	1	3,423	-21.667%
2026-08-14	6.8000	6.8000	6.6000	6.6000	-7.042%	2	3,424	-28.788%
2026-08-13	6.2000	7.1000	6.0500	7.1000	+29.091%	68	3,423	-33.803%
2026-08-12	5.3500	5.5000	5.2000	5.5000	-7.563%	368	3,439	-14.545%
2026-08-11	5.9000	5.9500	5.9000	5.9500	+0.677%	2	3,477	-21.008%
2026-08-10	6.0000	6.0000	5.8000	5.9100	-1.500%	6	3,479	-20.474%
2026-08-07	6.3000	6.3000	6.0000	6.0000	-9.091%	14	3,479	-21.667%
2026-08-06	5.8200	6.6000	5.5000	6.6000	-8.460%	34	3,472	-28.788%
2026-08-04	7.2100	7.2100	7.2100	7.2100	+1.549%	1	3,483	-34.813%
2026-07-31	6.8400	7.1000	6.7600	7.1000	-1.389%	12	3,482	-33.803%
2026-07-30	7.0000	7.2000	7.0000	7.2000	-7.928%	3	3,482	-34.722%
2026-07-29	7.8000	7.8400	7.8000	7.8200	+2.490%	3	3,482	-39.898%
2026-07-28	6.1000	7.6300	6.1000	7.6300	+15.606%	7	3,483	-38.401%
2026-07-27	6.4600	6.6000	6.4000	6.6000	+6.624%	18	3,484	-28.788%
2026-07-24	6.1900	6.1900	6.1900	6.1900	-4.622%	1	3,485	-24.071%
2026-07-21	6.4900	6.4900	6.4900	6.4900	+4.677%	6	3,484	-27.581%
2026-07-20	6.2000	6.2000	6.2000	6.2000	-1.587%	1	3,481	-24.194%
2026-07-17	6.3000	6.3000	6.3000	6.3000	-4.545%	1	3,481	-25.397%
2026-07-16	6.3500	6.6000	6.3500	6.6000	+9.091%	6	3,481	-28.788%
2026-07-14	6.1100	6.1100	6.0500	6.0500	-8.333%	2	3,482	-22.314%
2026-07-13	6.6000	6.6000	6.6000	6.6000	-2.367%	1	3,481	-28.788%
2026-07-09	6.7600	6.7600	6.7600	6.7600	+0.148%	5	3,482	-30.473%
2026-07-08	6.8000	6.8000	6.7500	6.7500	-9.030%	3	3,484	-30.370%
2026-07-07	8.6000	8.6000	7.4000	7.4200	+5.099%	97	3,482	-36.658%
2026-07-06	6.7700	7.0600	6.7700	7.0600	-6.490%	2	3,527	-33.428%
2026-07-02	6.9500	7.5500	6.9500	7.5500	+7.857%	22	3,544	-37.748%
2026-07-01	6.2300	7.0000	6.2000	7.0000	+21.107%	58	3,544	-32.857%
2026-06-30	6.0000	6.0000	5.4000	5.7800	0.000%	51	3,544	-18.685%
2026-06-29	6.3000	6.4000	5.7800	5.7800	-5.246%	71	3,542	-18.685%
2026-06-26	5.8800	6.1000	5.8000	6.1000	+8.929%	23	3,500	-22.951%
2026-06-25	5.6000	5.6000	5.6000	5.6000	-3.780%	11	3,497	-16.071%
2026-06-24	5.8600	5.8600	5.8200	5.8200	+1.217%	2	3,504	-19.244%
2026-06-23	5.6800	6.0200	5.6800	5.7500	-0.862%	19	3,504	-18.261%
2026-06-22	6.0000	6.0000	5.6000	5.8000	-1.193%	83	3,506	-18.966%
2026-06-18	5.9000	6.0500	5.6400	5.8700	-5.323%	37	3,530	-19.932%
2026-06-17	6.8000	7.7000	6.2000	6.2000	-4.468%	98	3,530	-24.194%
2026-06-16	6.0000	6.5600	5.9000	6.4900	+11.897%	139	3,530	-27.581%
2026-06-15	6.4000	6.4000	5.6000	5.8000	-25.641%	161	3,507	-18.966%
2026-06-12	7.6000	7.8000	7.4000	7.8000	+6.849%	14	3,439	-39.744%
2026-06-11	7.5500	7.7000	7.2500	7.3000	-7.595%	35	3,447	-35.616%
2026-06-10	8.1000	8.1000	7.8000	7.9000	-0.378%	19	3,443	-40.506%
2026-06-09	8.1000	8.1000	7.6000	7.9300	+2.987%	16	3,455	-40.731%
2026-06-08	8.0000	8.0000	7.5800	7.7000	-3.750%	45	3,452	-38.961%
2026-06-05	8.1100	8.4000	8.0000	8.0000	-14.163%	22	3,436	-41.250%
2026-06-04	8.9400	9.7000	8.9400	9.3200	+19.487%	310	3,427	-49.571%
2026-06-03	8.8000	8.8000	7.8000	7.8000	-23.529%	9	3,122	-39.744%
2026-06-01	9.2000	10.2000	9.2000	10.2000	+8.511%	23	3,119	-53.922%
2026-05-29	9.1500	9.4000	9.1500	9.4000	+9.302%	8	3,107	-50.000%
2026-05-28	8.4200	8.6000	8.4200	8.6000	+1.176%	202	3,110	-45.349%
2026-05-27	8.7000	8.7000	8.5000	8.5000	+0.236%	3	3,134	-44.706%
2026-05-26	8.4500	8.4800	8.4500	8.4800	-6.608%	4	3,133	-44.575%
2026-05-22	9.0800	9.0800	9.0800	9.0800	+4.368%	1	3,134	-48.238%
2026-05-21	8.7000	8.7000	8.7000	8.7000	0.000%	1	3,133	-45.977%
2026-05-20	8.5000	8.7000	8.4700	8.7000	-3.333%	3	3,133	-45.977%
2026-05-19	10.3800	10.3800	9.0000	9.0000	+2.623%	11	3,121	-47.778%
2026-05-18	8.7700	8.7700	8.7700	8.7700	+11.013%	2	3,121	-46.408%
2026-05-15	7.7700	8.0000	7.7000	7.9000	+3.268%	37	3,121	-40.506%
2026-05-14	7.5000	7.8000	7.5000	7.6500	+7.293%	11	3,131	-38.562%
2026-05-13	9.1700	9.1700	7.0000	7.1300	-13.366%	595	3,435	-34.081%
2026-05-12	8.2500	8.2600	8.1200	8.2300	+2.109%	305	3,435	-42.892%
2026-05-11	8.0000	8.1000	7.9100	8.0600	-7.886%	27	3,435	-41.687%
2026-05-08	9.1000	9.1000	8.5000	8.7500	-5.914%	256	3,432	-46.286%
2026-05-07	9.4200	9.4200	9.3000	9.3000	+4.494%	41	3,184	-49.462%
2026-05-06	9.0000	9.0300	8.7000	8.9000	-6.316%	25	3,200	-47.191%
2026-05-05	10.1900	10.2000	9.3000	9.5000	-24.000%	42	3,209	-50.526%
2026-05-04	12.6500	12.7500	12.5000	12.5000	+5.042%	23	3,201	-62.400%
2026-04-30	11.5000	11.9000	11.5000	11.9000	-2.698%	6	3,189	-60.504%
2026-04-28	12.9000	12.9000	12.2300	12.2300	+4.530%	2	3,194	-61.570%
2026-04-27	11.7400	11.7400	11.6000	11.7000	-0.847%	3	3,196	-59.829%
2026-04-23	11.9000	12.0000	11.8000	11.8000	-6.867%	10	3,196	-60.169%
2026-04-22	12.6700	12.6700	12.6700	12.6700	-3.650%	5	3,205	-62.904%
2026-04-21	13.5000	13.5000	13.0000	13.1500	-1.866%	11	3,201	-64.259%
2026-04-20	13.4000	13.4000	13.4000	13.4000	+2.290%	2	3,201	-64.925%
2026-04-17	13.0000	13.4600	13.0000	13.1000	+5.730%	28	3,201	-64.122%
2026-04-16	11.7000	12.5000	11.7000	12.3900	-0.081%	27	3,220	-62.066%
2026-04-15	11.2200	12.9000	11.2200	12.4000	+12.727%	29	3,230	-62.097%
2026-04-14	11.2800	11.2800	10.8000	11.0000	+6.796%	28	3,247	-57.273%
2026-04-13	9.4000	10.3000	9.4000	10.3000	+13.187%	12	3,244	-54.369%
2026-04-10	8.8700	9.4800	8.8700	9.1000	+0.552%	43	3,245	-48.352%
2026-04-09	9.0500	9.0500	9.0500	9.0500	-6.701%	1	3,268	-48.066%
2026-04-08	10.2900	10.2900	9.6000	9.7000	+8.989%	67	3,269	-51.546%
2026-04-07	9.3000	9.3000	8.7000	8.9000	-10.101%	8	3,333	-47.191%
2026-04-06	10.2000	10.2000	9.6000	9.9000	+1.020%	4	3,337	-52.525%
2026-04-02	10.0000	10.0000	9.8000	9.8000	+5.376%	2	3,338	-52.041%
2026-04-01	9.5000	9.7000	9.3000	9.3000	-0.428%	3	3,338	-49.462%
2026-03-31	9.0000	9.5500	8.9000	9.3400	+4.944%	322	3,339	-49.679%
2026-03-30	8.9700	9.0600	8.5000	8.9000	+2.299%	10	3,575	-47.191%
2026-03-27	8.9500	8.9500	8.6900	8.7000	-8.421%	23	3,569	-45.977%
2026-03-26	9.6100	9.6800	9.5000	9.5000	-5.000%	3	3,574	-50.526%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-11.894%	1	3,575	-53.000%
2026-03-23	10.7000	11.3500	10.7000	11.3500	+9.556%	9	3,576	-58.590%
2026-03-20	10.3000	10.5000	10.2300	10.3600	+0.583%	8	3,576	-54.633%
2026-03-19	10.0700	10.3000	9.9900	10.3000	-10.435%	143	3,576	-54.369%
2026-03-17	11.4800	11.5000	11.4800	11.5000	+9.524%	41	3,576	-59.130%
2026-03-13	10.0400	10.5000	10.0400	10.5000	+8.247%	10	3,576	-55.238%
2026-03-12	11.2500	11.2500	9.7000	9.7000	-19.835%	646	3,572	-51.546%
2026-03-10	12.0000	12.3700	12.0000	12.1000	-3.122%	6	3,081	-61.157%
2026-03-09	12.6000	12.6000	12.4900	12.4900	-6.791%	2	3,077	-62.370%
2026-03-06	13.4000	13.4000	13.4000	13.4000	-0.741%	3	3,075	-64.925%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+6.299%	1	3,075	-65.185%
2026-03-03	12.7000	12.7000	12.7000	12.7000	-4.511%	1	3,074	-62.992%
2026-03-02	13.6200	13.6200	13.3000	13.3000	+2.544%	11	3,073	-64.662%
2026-02-27	13.2000	13.2000	12.9500	12.9700	-4.280%	140	3,072	-63.763%
2026-02-26	13.8000	13.8000	13.5500	13.5500	+12.917%	4	2,972	-65.314%
2026-02-25	12.1000	12.1000	12.0000	12.0000	-4.000%	110	2,860	-60.833%
2026-02-24	12.2000	12.5500	12.2000	12.5000	+1.626%	3	2,860	-62.400%
2026-02-23	12.8000	12.8000	12.3000	12.3000	-16.327%	3	2,859	-61.789%
2026-02-20	14.3100	14.7000	14.1000	14.7000	+6.291%	50	2,859	-68.027%
2026-02-19	14.1000	14.1000	13.8300	13.8300	-8.045%	4	2,859	-66.016%
2026-02-18	15.3700	15.3700	15.0200	15.0400	-1.053%	320	2,858	-68.750%
2026-02-17	14.9500	15.4000	14.5600	15.2000	+16.475%	298	2,608	-69.079%
2026-02-13	13.2500	13.2500	13.0500	13.0500	+1.953%	4	2,365	-63.985%
2026-02-12	13.6000	13.6000	12.8000	12.8000	-14.667%	10	2,365	-63.281%
2026-02-11	15.4000	15.4000	15.0000	15.0000	-0.662%	16	2,365	-68.667%
2026-02-10	13.0400	15.1000	13.0400	15.1000	+6.413%	8	2,359	-68.874%
2026-02-09	13.6300	14.3000	13.6300	14.1900	+4.723%	51	2,353	-66.878%
2026-02-06	13.7700	13.7700	13.5300	13.5500	+5.202%	7	2,312	-65.314%
2026-02-05	12.9300	13.0700	12.5000	12.8800	-3.158%	29	2,313	-63.509%
2026-02-04	12.9500	13.4000	12.8000	13.3000	+8.130%	16	2,323	-64.662%
2026-02-03	14.4000	14.4000	12.1000	12.3000	-16.892%	17	2,325	-61.789%
2026-02-02	15.1000	15.2000	14.7000	14.8000	-3.268%	12	2,323	-68.243%
2026-01-30	14.9100	15.3000	14.9000	15.3000	+0.791%	11	2,323	-69.281%
2026-01-29	15.0000	15.1800	14.7000	15.1800	-8.554%	4	2,328	-69.038%
2026-01-28	16.0400	16.6000	16.0400	16.6000	+0.242%	8	2,328	-71.687%
2026-01-27	16.4000	16.5600	16.4000	16.5600	-3.721%	18	2,325	-71.618%
2026-01-26	17.4500	17.5000	17.2000	17.2000	-2.825%	8	2,325	-72.674%
2026-01-23	17.4000	17.7000	17.4000	17.7000	-0.113%	16	2,324	-73.446%
2026-01-22	17.1100	17.7200	17.1100	17.7200	+7.394%	79	2,318	-73.476%
2026-01-21	16.5000	16.6200	16.1000	16.5000	+2.484%	43	2,290	-71.515%
2026-01-20	17.3000	17.3000	16.1000	16.1000	-7.471%	62	2,286	-70.807%
2026-01-16	17.1000	17.4000	17.1000	17.4000	+1.636%	12	2,270	-72.989%
2026-01-15	17.5500	17.6000	17.1200	17.1200	-2.171%	31	2,270	-72.547%
2026-01-14	17.3500	17.5000	17.3500	17.5000	+2.339%	2	2,261	-73.143%
2026-01-13	18.0600	18.0600	17.1000	17.1000	-5.889%	11	2,259	-72.515%
2026-01-12	17.9000	18.1700	17.9000	18.1700	-4.869%	7	2,262	-74.133%
2026-01-09	19.4000	19.4000	19.1000	19.1000	+0.526%	5	2,257	-75.393%
2026-01-08	18.8000	19.4500	18.8000	19.0000	+7.223%	36	2,256	-75.263%
2026-01-07	17.7200	17.7200	17.7200	17.7200	-4.216%	10	2,275	-73.476%
2026-01-06	18.4700	18.5000	18.4700	18.5000	+2.778%	5	2,280	-74.595%
2026-01-05	17.4000	18.0300	17.3000	18.0000	+9.091%	21	2,269	-73.889%
2026-01-02	17.0000	17.3000	16.5000	16.5000	-8.384%	13	2,269	-71.515%
2025-12-31	17.8100	18.0100	17.8100	18.0100	+0.056%	106	2,265	-73.903%
2025-12-30	17.9000	18.0900	17.7000	18.0000	+1.695%	24	2,265	-73.889%
2025-12-29	17.5000	17.7000	17.4000	17.7000	-0.562%	26	2,279	-73.446%
2025-12-26	17.8600	17.8600	17.6000	17.8000	-0.559%	7	2,303	-73.596%
2025-12-24	17.8000	17.9500	17.8000	17.9000	-2.186%	10	2,314	-73.743%
2025-12-23	18.3800	18.3800	18.1000	18.3000	-4.188%	5	2,314	-74.317%
2025-12-22	18.6000	19.2400	18.6000	19.1000	+3.523%	11	2,312	-75.393%
2025-12-19	18.0000	18.4500	18.0000	18.4500	-0.593%	18	2,308	-74.526%
2025-12-18	19.1000	19.1000	18.5600	18.5600	-0.483%	7	2,319	-74.677%
2025-12-17	18.6500	18.6500	18.6500	18.6500	+0.811%	1	2,317	-74.799%
2025-12-16	18.6000	18.8200	18.5000	18.5000	-3.946%	7	2,316	-74.595%
2025-12-15	19.7400	19.7400	19.1400	19.2600	+0.313%	49	2,314	-75.597%
2025-12-12	19.7900	19.7900	18.9300	19.2000	-0.570%	14	2,331	-75.521%
2025-12-11	18.5000	19.5100	18.5000	19.3100	+7.278%	6	2,330	-75.660%
2025-12-10	17.9800	18.2400	17.7400	18.0000	+1.124%	40	2,329	-73.889%
2025-12-09	17.8500	18.3000	17.8000	17.8000	+1.714%	15	2,325	-73.596%
2025-12-08	17.9000	18.5700	17.5000	17.5000	-5.405%	48	2,319	-73.143%
2025-12-05	18.1500	18.8800	18.1500	18.5000	+3.933%	57	2,299	-74.595%
2025-12-04	18.2000	18.2000	17.7000	17.8000	-0.559%	63	2,251	-73.596%
2025-12-03	18.6800	18.6800	17.5000	17.9000	+12.720%	102	2,286	-73.743%
2025-12-02	16.0000	16.8900	15.8000	15.8800	-2.875%	19	2,331	-70.403%
2025-12-01	15.4700	16.3500	15.4700	16.3500	+6.863%	6	2,319	-71.254%
2025-11-28	15.7500	15.7500	15.3000	15.3000	-1.923%	4	2,319	-69.281%
2025-11-26	14.9100	15.6000	14.9100	15.6000	+5.906%	68	2,251	-69.872%
2025-11-25	15.1000	15.2000	14.7300	14.7300	-2.191%	20	2,251	-68.092%
2025-11-24	15.0000	15.1100	14.5000	15.0600	-2.335%	176	2,250	-68.792%
2025-11-21	15.0000	15.5000	14.5000	15.4200	+3.421%	26	2,262	-69.520%
2025-11-20	15.3000	15.4400	14.8500	14.9100	-5.633%	21	2,238	-68.478%
2025-11-19	16.3000	16.3000	15.6000	15.8000	-2.469%	32	2,237	-70.253%
2025-11-18	16.8900	16.8900	16.0000	16.2000	-5.263%	8	2,255	-70.988%
2025-11-17	17.8000	18.0100	17.1000	17.1000	-4.523%	45	2,252	-72.515%
2025-11-14	18.2300	18.8200	17.8000	17.9100	-5.238%	27	2,209	-73.758%
2025-11-13	19.2000	20.0500	18.9000	18.9000	-1.818%	26	2,186	-75.132%
2025-11-12	19.1000	19.8000	18.5000	19.2500	+3.830%	10	2,175	-75.584%
2025-11-11	19.1000	19.1500	18.2700	18.5400	0.000%	90	0	-74.649%