Dark

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

EOD

Jul 22, 2026

5.25-10.562%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.2500	5.2500	5.2500	5.2500	-10.562%	2	2,222	0.000%
2026-07-20	5.4000	5.8700	5.4000	5.8700	+6.727%	36	2,221	-10.562%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-5.172%	2	2,186	-4.545%
2026-07-13	5.7000	6.0000	5.7000	5.8000	+5.455%	28	2,186	-9.483%
2026-07-10	5.7500	5.7500	5.5000	5.5000	-5.172%	12	2,205	-4.545%
2026-07-09	5.8000	5.9000	5.8000	5.8000	-1.193%	36	2,193	-9.483%
2026-07-08	5.8500	5.9000	5.8500	5.8700	-5.323%	14	2,194	-10.562%
2026-07-07	7.0000	7.0000	6.2000	6.2000	+2.649%	1,003	2,194	-15.323%
2026-07-06	6.0000	6.0400	5.9000	6.0400	+0.667%	5	2,792	-13.079%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+26.582%	2	2,791	-12.500%
2026-06-30	5.0000	5.0000	4.6000	4.7400	-11.402%	31	2,791	+10.759%
2026-06-29	5.7000	5.7000	5.1000	5.3500	+2.885%	54	2,781	-1.869%
2026-06-26	5.1000	5.6000	5.0000	5.2000	+7.216%	37	2,743	+0.962%
2026-06-25	5.1000	5.1000	4.7000	4.8500	-6.008%	14	2,742	+8.247%
2026-06-24	4.8000	5.1600	4.8000	5.1600	+12.174%	9	2,742	+1.744%
2026-06-23	4.9900	5.0000	4.6000	4.6000	-2.128%	23	2,737	+14.130%
2026-06-22	5.1900	5.1900	4.7000	4.7000	-6.000%	308	2,737	+11.702%
2026-06-18	5.0700	5.2000	4.8000	5.0000	-18.033%	22	2,431	+5.000%
2026-06-17	6.6100	6.6100	6.1000	6.1000	+4.991%	19	2,431	-13.934%
2026-06-16	5.3000	5.9700	5.1800	5.8100	+16.200%	855	2,431	-9.639%
2026-06-15	5.4000	5.5000	4.3400	5.0000	-26.471%	174	1,611	+5.000%
2026-06-12	6.7000	6.8000	6.7000	6.8000	+3.030%	2	1,501	-22.794%
2026-06-11	6.1200	6.6000	6.1200	6.6000	-2.941%	36	1,500	-20.455%
2026-06-10	6.9000	6.9000	6.6000	6.8000	+3.187%	4	1,486	-22.794%
2026-06-09	6.9400	6.9800	6.5500	6.5900	+1.385%	14	1,486	-20.334%
2026-06-08	6.7000	6.7000	6.5000	6.5000	-7.801%	101	1,486	-19.231%
2026-06-05	7.1000	7.1800	7.0500	7.0500	-10.077%	4	1,386	-25.532%
2026-06-04	7.8500	7.8500	7.8400	7.8400	+13.623%	10	1,383	-33.036%
2026-06-03	7.2000	7.2000	6.9000	6.9000	-12.548%	51	1,383	-23.913%
2026-06-02	8.1100	8.1100	7.8900	7.8900	-13.106%	6	1,356	-33.460%
2026-06-01	8.7500	9.0800	8.7500	9.0800	+14.937%	2	1,358	-42.181%
2026-05-29	7.9500	8.0600	7.9000	7.9000	+5.333%	15	1,357	-33.544%
2026-05-28	7.5500	7.5500	7.5000	7.5000	+1.078%	2	1,354	-30.000%
2026-05-26	7.3000	7.4200	7.3000	7.4200	-6.076%	6	1,355	-29.245%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+3.947%	6	1,349	-33.544%
2026-05-21	7.2000	7.6000	7.2000	7.6000	-3.797%	268	1,083	-30.921%
2026-05-19	7.9000	7.9000	7.9000	7.9000	+8.219%	1	1,083	-33.544%
2026-05-15	6.7000	7.3000	6.5000	7.3000	+10.106%	44	1,082	-28.082%
2026-05-14	6.4000	6.6300	6.3000	6.6300	+8.689%	23	1,051	-20.814%
2026-05-13	6.5000	6.5100	6.1000	6.1000	-14.326%	29	1,029	-13.934%
2026-05-12	7.1200	7.1200	7.1200	7.1200	+4.706%	3	1,029	-26.264%
2026-05-11	7.2000	7.2000	6.8000	6.8000	-9.695%	2	1,029	-22.794%
2026-05-08	7.4500	7.5500	7.4500	7.5300	-7.607%	8	1,030	-30.279%
2026-05-07	8.4000	8.4000	8.1500	8.1500	-5.452%	36	1,023	-35.583%
2026-05-05	8.8000	8.8200	7.8000	8.6200	-21.636%	61	988	-39.095%
2026-05-04	11.8000	11.8000	11.0000	11.0000	+1.570%	25	1,006	-52.273%
2026-05-01	10.9000	10.9000	10.8300	10.8300	+5.146%	11	988	-51.524%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+1.278%	1	988	-49.029%
2026-04-27	10.1700	10.1700	10.1700	10.1700	+1.700%	1	989	-48.378%
2026-04-24	10.0900	10.0900	10.0000	10.0000	-2.913%	2	989	-47.500%
2026-04-23	10.3000	10.3000	10.3000	10.3000	-9.649%	1	989	-49.029%
2026-04-22	11.4000	11.4000	11.4000	11.4000	+0.885%	1	989	-53.947%
2026-04-21	12.2500	12.2500	11.3000	11.3000	-3.419%	7	994	-53.540%
2026-04-17	10.8000	11.7000	10.8000	11.7000	+8.333%	34	994	-55.128%
2026-04-16	10.8000	10.8000	10.7000	10.8000	+2.857%	18	1,002	-51.389%
2026-04-15	10.3000	10.5000	10.1800	10.5000	+9.375%	5	996	-50.000%
2026-04-14	9.2000	9.8000	9.2000	9.6000	+7.383%	7	996	-45.313%
2026-04-13	8.3000	8.9400	8.2700	8.9400	+10.370%	15	995	-41.275%
2026-04-10	7.7800	8.1000	7.7800	8.1000	-1.220%	7	1,006	-35.185%
2026-04-09	8.2000	8.2000	8.2000	8.2000	0.000%	6	1,004	-35.976%
2026-04-07	8.3000	8.3000	8.0000	8.2000	-0.606%	12	998	-35.976%
2026-04-06	8.8000	8.8000	8.2500	8.2500	-5.172%	2	988	-36.364%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+2.353%	1	989	-39.655%
2026-04-01	8.1200	8.5000	8.1200	8.5000	+2.410%	3	989	-38.235%
2026-03-31	8.1000	8.3000	8.1000	8.3000	0.000%	2	990	-36.747%
2026-03-30	7.5200	8.3000	7.5200	8.3000	+12.162%	2	990	-36.747%
2026-03-27	7.6000	7.6000	7.4000	7.4000	-8.755%	11	989	-29.054%
2026-03-26	8.6700	8.6700	8.1100	8.1100	-8.258%	19	997	-35.265%
2026-03-24	8.8400	8.8400	8.8400	8.8400	-9.980%	1	1,012	-40.611%
2026-03-18	9.8200	9.8200	9.8200	9.8200	+16.905%	1	1,011	-46.538%
2026-03-16	8.4000	8.4000	8.4000	8.4000	0.000%	3	1,011	-37.500%
2026-03-12	9.6000	9.6000	8.4000	8.4000	-28.814%	19	1,013	-37.500%
2026-03-06	11.8000	11.8000	11.8000	11.8000	-2.479%	14	1,004	-55.508%
2026-03-05	12.1000	12.1000	12.1000	12.1000	+0.833%	4	1,018	-56.612%
2026-03-04	11.5000	12.0000	11.5000	12.0000	+4.895%	5	1,022	-56.250%
2026-03-03	11.4400	11.4400	11.4400	11.4400	-0.781%	1	1,019	-54.108%
2026-02-25	11.5300	11.5300	11.5300	11.5300	+0.261%	1	1,020	-54.467%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+2.679%	3	1,020	-54.348%
2026-02-23	12.0000	12.0000	11.2000	11.2000	-12.500%	6	1,023	-53.125%
2026-02-20	12.5000	12.8000	12.5000	12.8000	-3.177%	85	1,018	-58.984%
2026-02-17	13.0000	13.2200	13.0000	13.2200	+7.480%	10	1,023	-60.287%
2026-02-12	13.4500	13.4500	12.3000	12.3000	-12.704%	2	1,023	-57.317%
2026-02-11	13.8000	14.0900	13.8000	14.0900	+0.285%	8	1,023	-62.740%
2026-02-10	12.8000	14.0500	12.8000	14.0500	+10.630%	28	1,017	-62.633%
2026-02-09	12.4800	12.7000	12.4800	12.7000	+3.252%	12	1,041	-58.661%
2026-02-05	12.0000	12.3000	11.3200	12.3000	+3.361%	19	1,029	-57.317%
2026-02-04	11.9500	11.9500	11.9000	11.9000	+7.790%	20	1,012	-55.882%
2026-02-03	12.4400	12.4400	10.8000	11.0400	-20.576%	276	1,032	-52.446%
2026-01-30	13.5000	13.9000	13.5000	13.9000	+0.725%	15	814	-62.230%
2026-01-29	13.6900	13.8000	13.6000	13.8000	-11.821%	161	805	-61.957%
2026-01-26	15.8400	15.8400	15.6500	15.6500	-1.696%	27	644	-66.454%
2026-01-23	15.9200	15.9200	15.9200	15.9200	+9.041%	2	627	-67.023%
2026-01-21	14.8000	14.8000	14.6000	14.6000	+0.690%	6	625	-64.041%
2026-01-20	15.5000	15.5000	14.5000	14.5000	-7.051%	43	621	-63.793%
2026-01-16	15.7000	15.7000	15.5600	15.6000	-0.447%	3	575	-66.346%
2026-01-14	18.2000	18.2000	15.6700	15.6700	+1.621%	7	575	-66.496%
2026-01-13	15.3000	15.5700	15.2800	15.4200	-7.554%	18	568	-65.953%
2026-01-12	16.6800	16.6800	16.6800	16.6800	-3.192%	31	550	-68.525%
2026-01-09	17.2500	17.2500	17.2000	17.2300	-1.543%	20	519	-69.530%
2026-01-08	17.5000	17.5000	17.5000	17.5000	+1.039%	11	499	-70.000%
2026-01-07	17.1000	17.3200	17.0000	17.3200	+1.287%	26	508	-69.688%
2026-01-06	16.2000	17.2000	15.9700	17.1000	+13.170%	73	482	-69.298%
2026-01-02	15.7500	15.7500	15.1100	15.1100	-7.528%	61	493	-65.255%
2025-12-31	16.3400	16.3400	16.3400	16.3400	0.000%	6	432	-67.870%
2025-12-30	16.3400	16.3400	16.3400	16.3400	+0.245%	1	432	-67.870%
2025-12-26	16.6000	16.6000	16.3000	16.3000	-1.807%	30	433	-67.791%
2025-12-24	16.4000	16.6000	16.4000	16.6000	-1.949%	3	401	-68.373%
2025-12-22	16.9300	16.9300	16.9300	16.9300	-0.177%	1	401	-68.990%
2025-12-18	16.7200	16.9600	16.7200	16.9600	-0.177%	10	401	-69.045%
2025-12-16	18.1700	18.1700	16.9900	16.9900	-5.348%	2	411	-69.099%
2025-12-15	18.0300	18.0300	17.9500	17.9500	+1.412%	2	412	-70.752%
2025-12-11	17.2500	17.7000	17.2500	17.7000	+4.118%	23	410	-70.339%
2025-12-10	16.3700	17.0000	16.3700	17.0000	+2.410%	4	388	-69.118%
2025-12-09	17.0000	17.0000	16.5000	16.6000	+3.750%	8	384	-68.373%
2025-12-08	16.4100	16.5300	16.0000	16.0000	-3.030%	6	376	-67.188%
2025-12-05	16.5000	17.3000	16.5000	16.5000	+1.852%	45	372	-68.182%
2025-12-04	16.7000	16.7000	16.2000	16.2000	-2.410%	4	369	-67.593%
2025-12-03	17.2000	17.2000	16.2500	16.6000	+14.879%	79	366	-68.373%
2025-12-01	13.8000	15.1500	13.8000	14.4500	+4.710%	6	351	-63.668%
2025-11-26	14.0100	14.0100	13.8000	13.8000	+1.471%	2	353	-61.957%
2025-11-25	13.6000	13.6000	13.6000	13.6000	0.000%	15	353	-61.397%
2025-11-24	13.5400	13.6000	13.1000	13.6000	-6.207%	8	353	-61.397%
2025-11-20	14.7300	14.7300	14.5000	14.5000	-3.333%	2	357	-63.793%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-18.478%	1	358	-65.000%
2025-11-13	18.0500	18.4000	18.0500	18.4000	+9.589%	5	357	-71.467%
2025-11-11	17.0000	17.0000	16.7900	16.7900	0.000%	2	360	-68.731%