Dark

FISV20280121C80
FISV Jan 21 2028 80.00 Call (FISV280121C00080000)
option OPRA

EOD

Sep 10, 2026

3.94+3.412%(+0.13)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8000	3.9400	3.8000	3.9400	+3.412%	272	2,217	0.000%
2026-09-09	3.9900	4.0900	3.7900	3.8100	-8.852%	141	2,248	+3.412%
2026-09-08	4.2000	4.2000	4.1800	4.1800	-2.564%	6	2,182	-5.742%
2026-09-04	4.2900	4.2900	4.2900	4.2900	-6.739%	2	2,180	-8.159%
2026-09-03	4.6000	4.6000	4.6000	4.6000	+2.222%	7	2,180	-14.348%
2026-09-01	4.5000	4.5000	4.5000	4.5000	-7.025%	1	2,180	-12.444%
2026-08-31	4.8300	4.8400	4.8300	4.8400	-0.206%	62	2,180	-18.595%
2026-08-28	4.8500	4.8500	4.8500	4.8500	+1.891%	1	2,206	-18.763%
2026-08-27	4.7600	4.7600	4.7600	4.7600	-1.856%	1	2,206	-17.227%
2026-08-25	4.7800	4.8500	4.7500	4.8500	+0.207%	22	2,206	-18.763%
2026-08-21	4.8400	4.8400	4.8400	4.8400	+10.000%	1	2,194	-18.595%
2026-08-20	4.5000	4.6300	4.3000	4.4000	-8.333%	10	2,194	-10.455%
2026-08-19	5.0000	5.0000	4.8000	4.8000	-4.000%	9	2,192	-17.917%
2026-08-18	5.1000	5.4000	5.0000	5.0000	+4.167%	6	2,185	-21.200%
2026-08-17	5.1000	5.1000	4.8000	4.8000	-12.727%	11	2,180	-17.917%
2026-08-14	6.0900	6.0900	5.5000	5.5000	-8.333%	8	2,172	-28.364%
2026-08-13	4.7000	6.0000	4.7000	6.0000	+36.364%	302	2,172	-34.333%
2026-08-12	4.5000	4.5000	4.4000	4.4000	-15.385%	11	2,174	-10.455%
2026-08-11	5.0000	5.2000	5.0000	5.2000	+6.122%	31	2,170	-24.231%
2026-08-10	5.5000	5.5000	4.9000	4.9000	-6.130%	10	2,161	-19.592%
2026-08-07	5.3500	5.3500	5.2200	5.2200	-8.421%	4	2,159	-24.521%
2026-08-06	4.7000	5.7000	4.7000	5.7000	-12.308%	26	2,155	-30.877%
2026-08-05	6.5000	6.5000	6.5000	6.5000	-4.130%	5	2,150	-39.385%
2026-08-04	6.7800	6.7800	6.7800	6.7800	+6.772%	1	2,150	-41.888%
2026-08-03	6.3500	6.3500	6.3500	6.3500	+5.833%	1	2,150	-37.953%
2026-07-30	6.2500	6.2500	6.0000	6.0000	-12.664%	51	2,150	-34.333%
2026-07-29	6.6000	7.1300	6.6000	6.8700	+9.048%	20	2,199	-42.649%
2026-07-28	6.3200	6.3200	6.3000	6.3000	+1.613%	14	2,213	-37.460%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+18.095%	6	2,222	-36.452%
2026-07-22	5.2500	5.2500	5.2500	5.2500	-10.562%	2	2,222	-24.952%
2026-07-20	5.4000	5.8700	5.4000	5.8700	+6.727%	36	2,221	-32.879%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-5.172%	2	2,186	-28.364%
2026-07-13	5.7000	6.0000	5.7000	5.8000	+5.455%	28	2,186	-32.069%
2026-07-10	5.7500	5.7500	5.5000	5.5000	-5.172%	12	2,205	-28.364%
2026-07-09	5.8000	5.9000	5.8000	5.8000	-1.193%	36	2,193	-32.069%
2026-07-08	5.8500	5.9000	5.8500	5.8700	-5.323%	14	2,194	-32.879%
2026-07-07	7.0000	7.0000	6.2000	6.2000	+2.649%	1,003	2,194	-36.452%
2026-07-06	6.0000	6.0400	5.9000	6.0400	+0.667%	5	2,792	-34.768%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+26.582%	2	2,791	-34.333%
2026-06-30	5.0000	5.0000	4.6000	4.7400	-11.402%	31	2,791	-16.878%
2026-06-29	5.7000	5.7000	5.1000	5.3500	+2.885%	54	2,781	-26.355%
2026-06-26	5.1000	5.6000	5.0000	5.2000	+7.216%	37	2,743	-24.231%
2026-06-25	5.1000	5.1000	4.7000	4.8500	-6.008%	14	2,742	-18.763%
2026-06-24	4.8000	5.1600	4.8000	5.1600	+12.174%	9	2,742	-23.643%
2026-06-23	4.9900	5.0000	4.6000	4.6000	-2.128%	23	2,737	-14.348%
2026-06-22	5.1900	5.1900	4.7000	4.7000	-6.000%	308	2,737	-16.170%
2026-06-18	5.0700	5.2000	4.8000	5.0000	-18.033%	22	2,431	-21.200%
2026-06-17	6.6100	6.6100	6.1000	6.1000	+4.991%	19	2,431	-35.410%
2026-06-16	5.3000	5.9700	5.1800	5.8100	+16.200%	855	2,431	-32.186%
2026-06-15	5.4000	5.5000	4.3400	5.0000	-26.471%	174	1,611	-21.200%
2026-06-12	6.7000	6.8000	6.7000	6.8000	+3.030%	2	1,501	-42.059%
2026-06-11	6.1200	6.6000	6.1200	6.6000	-2.941%	36	1,500	-40.303%
2026-06-10	6.9000	6.9000	6.6000	6.8000	+3.187%	4	1,486	-42.059%
2026-06-09	6.9400	6.9800	6.5500	6.5900	+1.385%	14	1,486	-40.212%
2026-06-08	6.7000	6.7000	6.5000	6.5000	-7.801%	101	1,486	-39.385%
2026-06-05	7.1000	7.1800	7.0500	7.0500	-10.077%	4	1,386	-44.113%
2026-06-04	7.8500	7.8500	7.8400	7.8400	+13.623%	10	1,383	-49.745%
2026-06-03	7.2000	7.2000	6.9000	6.9000	-12.548%	51	1,383	-42.899%
2026-06-02	8.1100	8.1100	7.8900	7.8900	-13.106%	6	1,356	-50.063%
2026-06-01	8.7500	9.0800	8.7500	9.0800	+14.937%	2	1,358	-56.608%
2026-05-29	7.9500	8.0600	7.9000	7.9000	+5.333%	15	1,357	-50.127%
2026-05-28	7.5500	7.5500	7.5000	7.5000	+1.078%	2	1,354	-47.467%
2026-05-26	7.3000	7.4200	7.3000	7.4200	-6.076%	6	1,355	-46.900%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+3.947%	6	1,349	-50.127%
2026-05-21	7.2000	7.6000	7.2000	7.6000	-3.797%	268	1,083	-48.158%
2026-05-19	7.9000	7.9000	7.9000	7.9000	+8.219%	1	1,083	-50.127%
2026-05-15	6.7000	7.3000	6.5000	7.3000	+10.106%	44	1,082	-46.027%
2026-05-14	6.4000	6.6300	6.3000	6.6300	+8.689%	23	1,051	-40.573%
2026-05-13	6.5000	6.5100	6.1000	6.1000	-14.326%	29	1,029	-35.410%
2026-05-12	7.1200	7.1200	7.1200	7.1200	+4.706%	3	1,029	-44.663%
2026-05-11	7.2000	7.2000	6.8000	6.8000	-9.695%	2	1,029	-42.059%
2026-05-08	7.4500	7.5500	7.4500	7.5300	-7.607%	8	1,030	-47.676%
2026-05-07	8.4000	8.4000	8.1500	8.1500	-5.452%	36	1,023	-51.656%
2026-05-05	8.8000	8.8200	7.8000	8.6200	-21.636%	61	988	-54.292%
2026-05-04	11.8000	11.8000	11.0000	11.0000	+1.570%	25	1,006	-64.182%
2026-05-01	10.9000	10.9000	10.8300	10.8300	+5.146%	11	988	-63.620%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+1.278%	1	988	-61.748%
2026-04-27	10.1700	10.1700	10.1700	10.1700	+1.700%	1	989	-61.259%
2026-04-24	10.0900	10.0900	10.0000	10.0000	-2.913%	2	989	-60.600%
2026-04-23	10.3000	10.3000	10.3000	10.3000	-9.649%	1	989	-61.748%
2026-04-22	11.4000	11.4000	11.4000	11.4000	+0.885%	1	989	-65.439%
2026-04-21	12.2500	12.2500	11.3000	11.3000	-3.419%	7	994	-65.133%
2026-04-17	10.8000	11.7000	10.8000	11.7000	+8.333%	34	994	-66.325%
2026-04-16	10.8000	10.8000	10.7000	10.8000	+2.857%	18	1,002	-63.519%
2026-04-15	10.3000	10.5000	10.1800	10.5000	+9.375%	5	996	-62.476%
2026-04-14	9.2000	9.8000	9.2000	9.6000	+7.383%	7	996	-58.958%
2026-04-13	8.3000	8.9400	8.2700	8.9400	+10.370%	15	995	-55.928%
2026-04-10	7.7800	8.1000	7.7800	8.1000	-1.220%	7	1,006	-51.358%
2026-04-09	8.2000	8.2000	8.2000	8.2000	0.000%	6	1,004	-51.951%
2026-04-07	8.3000	8.3000	8.0000	8.2000	-0.606%	12	998	-51.951%
2026-04-06	8.8000	8.8000	8.2500	8.2500	-5.172%	2	988	-52.242%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+2.353%	1	989	-54.713%
2026-04-01	8.1200	8.5000	8.1200	8.5000	+2.410%	3	989	-53.647%
2026-03-31	8.1000	8.3000	8.1000	8.3000	0.000%	2	990	-52.530%
2026-03-30	7.5200	8.3000	7.5200	8.3000	+12.162%	2	990	-52.530%
2026-03-27	7.6000	7.6000	7.4000	7.4000	-8.755%	11	989	-46.757%
2026-03-26	8.6700	8.6700	8.1100	8.1100	-8.258%	19	997	-51.418%
2026-03-24	8.8400	8.8400	8.8400	8.8400	-9.980%	1	1,012	-55.430%
2026-03-18	9.8200	9.8200	9.8200	9.8200	+16.905%	1	1,011	-59.878%
2026-03-16	8.4000	8.4000	8.4000	8.4000	0.000%	3	1,011	-53.095%
2026-03-12	9.6000	9.6000	8.4000	8.4000	-28.814%	19	1,013	-53.095%
2026-03-06	11.8000	11.8000	11.8000	11.8000	-2.479%	14	1,004	-66.610%
2026-03-05	12.1000	12.1000	12.1000	12.1000	+0.833%	4	1,018	-67.438%
2026-03-04	11.5000	12.0000	11.5000	12.0000	+4.895%	5	1,022	-67.167%
2026-03-03	11.4400	11.4400	11.4400	11.4400	-0.781%	1	1,019	-65.559%
2026-02-25	11.5300	11.5300	11.5300	11.5300	+0.261%	1	1,020	-65.828%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+2.679%	3	1,020	-65.739%
2026-02-23	12.0000	12.0000	11.2000	11.2000	-12.500%	6	1,023	-64.821%
2026-02-20	12.5000	12.8000	12.5000	12.8000	-3.177%	85	1,018	-69.219%
2026-02-17	13.0000	13.2200	13.0000	13.2200	+7.480%	10	1,023	-70.197%
2026-02-12	13.4500	13.4500	12.3000	12.3000	-12.704%	2	1,023	-67.967%
2026-02-11	13.8000	14.0900	13.8000	14.0900	+0.285%	8	1,023	-72.037%
2026-02-10	12.8000	14.0500	12.8000	14.0500	+10.630%	28	1,017	-71.957%
2026-02-09	12.4800	12.7000	12.4800	12.7000	+3.252%	12	1,041	-68.976%
2026-02-05	12.0000	12.3000	11.3200	12.3000	+3.361%	19	1,029	-67.967%
2026-02-04	11.9500	11.9500	11.9000	11.9000	+7.790%	20	1,012	-66.891%
2026-02-03	12.4400	12.4400	10.8000	11.0400	-20.576%	276	1,032	-64.312%
2026-01-30	13.5000	13.9000	13.5000	13.9000	+0.725%	15	814	-71.655%
2026-01-29	13.6900	13.8000	13.6000	13.8000	-11.821%	161	805	-71.449%
2026-01-26	15.8400	15.8400	15.6500	15.6500	-1.696%	27	644	-74.824%
2026-01-23	15.9200	15.9200	15.9200	15.9200	+9.041%	2	627	-75.251%
2026-01-21	14.8000	14.8000	14.6000	14.6000	+0.690%	6	625	-73.014%
2026-01-20	15.5000	15.5000	14.5000	14.5000	-7.051%	43	621	-72.828%
2026-01-16	15.7000	15.7000	15.5600	15.6000	-0.447%	3	575	-74.744%
2026-01-14	18.2000	18.2000	15.6700	15.6700	+1.621%	7	575	-74.856%
2026-01-13	15.3000	15.5700	15.2800	15.4200	-7.554%	18	568	-74.449%
2026-01-12	16.6800	16.6800	16.6800	16.6800	-3.192%	31	550	-76.379%
2026-01-09	17.2500	17.2500	17.2000	17.2300	-1.543%	20	519	-77.133%
2026-01-08	17.5000	17.5000	17.5000	17.5000	+1.039%	11	499	-77.486%
2026-01-07	17.1000	17.3200	17.0000	17.3200	+1.287%	26	508	-77.252%
2026-01-06	16.2000	17.2000	15.9700	17.1000	+13.170%	73	482	-76.959%
2026-01-02	15.7500	15.7500	15.1100	15.1100	-7.528%	61	493	-73.925%
2025-12-31	16.3400	16.3400	16.3400	16.3400	0.000%	6	432	-75.887%
2025-12-30	16.3400	16.3400	16.3400	16.3400	+0.245%	1	432	-75.887%
2025-12-26	16.6000	16.6000	16.3000	16.3000	-1.807%	30	433	-75.828%
2025-12-24	16.4000	16.6000	16.4000	16.6000	-1.949%	3	401	-76.265%
2025-12-22	16.9300	16.9300	16.9300	16.9300	-0.177%	1	401	-76.728%
2025-12-18	16.7200	16.9600	16.7200	16.9600	-0.177%	10	401	-76.769%
2025-12-16	18.1700	18.1700	16.9900	16.9900	-5.348%	2	411	-76.810%
2025-12-15	18.0300	18.0300	17.9500	17.9500	+1.412%	2	412	-78.050%
2025-12-11	17.2500	17.7000	17.2500	17.7000	+4.118%	23	410	-77.740%
2025-12-10	16.3700	17.0000	16.3700	17.0000	+2.410%	4	388	-76.824%
2025-12-09	17.0000	17.0000	16.5000	16.6000	+3.750%	8	384	-76.265%
2025-12-08	16.4100	16.5300	16.0000	16.0000	-3.030%	6	376	-75.375%
2025-12-05	16.5000	17.3000	16.5000	16.5000	+1.852%	45	372	-76.121%
2025-12-04	16.7000	16.7000	16.2000	16.2000	-2.410%	4	369	-75.679%
2025-12-03	17.2000	17.2000	16.2500	16.6000	+14.879%	79	366	-76.265%
2025-12-01	13.8000	15.1500	13.8000	14.4500	+4.710%	6	351	-72.734%
2025-11-26	14.0100	14.0100	13.8000	13.8000	+1.471%	2	353	-71.449%
2025-11-25	13.6000	13.6000	13.6000	13.6000	0.000%	15	353	-71.029%
2025-11-24	13.5400	13.6000	13.1000	13.6000	-6.207%	8	353	-71.029%
2025-11-20	14.7300	14.7300	14.5000	14.5000	-3.333%	2	357	-72.828%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-18.478%	1	358	-73.733%
2025-11-13	18.0500	18.4000	18.0500	18.4000	+9.589%	5	357	-78.587%
2025-11-11	17.0000	17.0000	16.7900	16.7900	0.000%	2	360	-76.534%