Dark

FISV20280121C85
FISV Jan 21 2028 85.00 Call (FISV280121C00085000)
option OPRA

EOD

Sep 8, 2026

3.40-10.526%(-0.40)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.4000	3.4000	3.4000	3.4000	-10.526%	23	923	0.000%
2026-09-04	3.6000	3.8000	3.6000	3.8000	+5.556%	24	922	-10.526%
2026-09-03	3.6000	3.6000	3.6000	3.6000	+2.857%	10	922	-5.556%
2026-09-02	3.5000	3.5000	3.5000	3.5000	-5.405%	1	918	-2.857%
2026-09-01	3.7700	3.7700	3.7000	3.7000	-7.500%	25	917	-8.108%
2026-08-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	916	-15.000%
2026-08-25	4.0000	4.2000	4.0000	4.1000	-4.429%	23	915	-17.073%
2026-08-24	4.2900	4.2900	4.2900	4.2900	+7.250%	2	916	-20.746%
2026-08-21	4.3000	4.3000	4.0000	4.0000	+3.359%	38	914	-15.000%
2026-08-20	4.5000	4.5000	3.8700	3.8700	-6.747%	15	899	-12.145%
2026-08-17	4.1000	4.1600	4.1000	4.1500	-13.542%	5	884	-18.072%
2026-08-14	5.0000	5.0000	4.8000	4.8000	+6.667%	2	887	-29.167%
2026-08-13	4.5000	4.5000	4.5000	4.5000	+16.580%	1	886	-24.444%
2026-08-12	3.7500	3.8600	3.7500	3.8600	-15.165%	4	886	-11.917%
2026-08-06	4.1500	4.7000	4.0100	4.5500	-14.953%	14	883	-25.275%
2026-08-05	5.6000	5.6000	5.3500	5.3500	-6.140%	9	883	-36.449%
2026-08-04	5.4500	5.7000	5.4500	5.7000	+12.871%	11	879	-40.351%
2026-07-31	5.2500	5.2500	5.0300	5.0500	-8.182%	172	882	-32.673%
2026-07-30	5.2000	5.5000	5.2000	5.5000	-0.901%	21	857	-38.182%
2026-07-28	5.1000	5.5500	5.1000	5.5500	+15.625%	14	849	-38.739%
2026-07-27	4.8000	5.0000	4.6000	4.8000	+3.226%	26	846	-29.167%
2026-07-24	4.5500	4.6800	4.5500	4.6500	+2.198%	20	845	-26.882%
2026-07-23	4.4000	4.6000	4.4000	4.5500	-16.667%	11	839	-25.275%
2026-07-22	4.7500	5.4600	4.5000	5.4600	+13.514%	28	839	-37.729%
2026-07-21	5.0000	5.0000	4.7000	4.8100	-3.800%	42	862	-29.314%
2026-07-20	4.5500	5.0000	4.5500	5.0000	+4.167%	6	853	-32.000%
2026-07-17	4.8000	4.8000	4.7000	4.8000	-0.621%	8	857	-29.167%
2026-07-16	4.6500	4.8300	4.6500	4.8300	+5.921%	3	857	-29.607%
2026-07-15	4.9700	4.9700	4.5600	4.5600	+1.559%	6	856	-25.439%
2026-07-14	4.4100	4.4900	4.4100	4.4900	-7.423%	2	854	-24.276%
2026-07-10	4.8500	4.8500	4.8500	4.8500	-4.902%	1	855	-29.897%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+0.990%	1	855	-33.333%
2026-07-08	5.0500	5.0500	5.0500	5.0500	-1.942%	1	856	-32.673%
2026-07-02	5.1500	5.1500	5.1500	5.1500	+0.980%	1	857	-33.981%
2026-07-01	5.0700	5.1000	5.0700	5.1000	+25.926%	2	857	-33.333%
2026-06-30	4.0500	4.0500	4.0500	4.0500	-15.625%	5	855	-16.049%
2026-06-29	4.8000	4.8000	4.8000	4.8000	+7.865%	1	855	-29.167%
2026-06-26	4.4900	4.5000	4.1500	4.4500	+6.971%	7	855	-23.596%
2026-06-25	4.1600	4.1600	4.1600	4.1600	-0.952%	1	856	-18.269%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+0.962%	1	857	-19.048%
2026-06-23	4.2700	4.5800	3.9000	4.1600	-0.952%	8	857	-18.269%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-2.326%	2	854	-19.048%
2026-06-18	4.3600	4.5500	4.3000	4.3000	-16.505%	134	652	-20.930%
2026-06-17	5.6000	5.6000	5.1500	5.1500	+7.516%	109	652	-33.981%
2026-06-16	4.6100	4.8000	4.4000	4.7900	+11.395%	30	652	-29.019%
2026-06-15	4.7000	4.7200	4.3000	4.3000	-25.862%	22	655	-20.930%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+3.571%	1	666	-41.379%
2026-06-11	5.6000	5.7000	5.6000	5.6000	-2.609%	13	665	-39.286%
2026-06-10	5.7500	5.7500	5.7500	5.7500	0.000%	1	654	-40.870%
2026-06-09	5.6500	5.8000	5.6500	5.7500	-2.542%	3	654	-40.870%
2026-06-08	6.1000	6.2300	5.9000	5.9000	-9.370%	12	653	-42.373%
2026-06-05	6.0000	6.8400	6.0000	6.5100	-4.265%	57	643	-47.773%
2026-06-04	7.1500	7.4200	6.8000	6.8000	+12.397%	207	594	-50.000%
2026-06-03	6.4800	6.6100	6.0500	6.0500	-12.950%	196	474	-43.802%
2026-06-02	7.0000	7.2000	6.9300	6.9500	-8.673%	12	361	-51.079%
2026-06-01	7.3000	7.6100	7.3000	7.6100	+16.718%	4	349	-55.322%
2026-05-28	6.6800	6.6800	6.5200	6.5200	+1.558%	3	345	-47.853%
2026-05-27	6.4200	6.4200	6.4200	6.4200	+0.943%	6	342	-47.040%
2026-05-26	6.4500	6.5000	6.2000	6.3600	-9.143%	11	336	-46.541%
2026-05-20	6.7400	7.1000	6.7400	7.0000	+9.375%	4	342	-51.429%
2026-05-15	5.9200	6.4000	5.9200	6.4000	+14.286%	2	345	-46.875%
2026-05-14	4.9000	5.8300	4.9000	5.6000	+4.869%	33	344	-39.286%
2026-05-13	6.1000	6.1000	5.3400	5.3400	-11.000%	30	325	-36.330%
2026-05-12	6.0000	6.0000	6.0000	6.0000	0.000%	32	325	-43.333%
2026-05-11	6.0000	6.0000	6.0000	6.0000	-14.286%	16	325	-43.333%
2026-05-05	8.0200	8.0200	7.0000	7.0000	-29.293%	12	310	-51.429%
2026-05-04	9.6000	10.2800	9.6000	9.9000	+3.125%	9	318	-65.657%
2026-05-01	10.0000	10.0000	9.6000	9.6000	+6.667%	2	321	-64.583%
2026-04-28	9.3200	9.3200	9.0000	9.0000	-0.442%	3	321	-62.222%
2026-04-27	9.1000	9.5000	8.9700	9.0400	+2.844%	5	322	-62.389%
2026-04-24	8.5300	8.7900	8.5300	8.7900	-0.114%	4	326	-61.320%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-12.000%	1	322	-61.364%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-5.033%	1	321	-66.000%
2026-04-20	10.5300	10.5300	10.5300	10.5300	+16.611%	3	321	-67.711%
2026-04-16	9.0300	9.0300	9.0300	9.0300	-2.903%	1	324	-62.348%
2026-04-15	9.0000	9.3000	9.0000	9.3000	+10.714%	9	325	-63.441%
2026-04-14	8.2000	8.5000	8.2000	8.4000	+16.992%	8	324	-59.524%
2026-04-13	7.1800	7.1800	7.1800	7.1800	+2.425%	2	321	-52.646%
2026-04-10	6.9900	7.3000	6.9900	7.0100	+0.143%	8	321	-51.498%
2026-04-09	6.8600	7.0000	6.8600	7.0000	+0.865%	2	320	-51.429%
2026-04-07	7.4000	7.4000	6.7700	6.9400	-5.707%	41	322	-51.009%
2026-04-01	7.5000	7.5000	7.1500	7.3600	+7.132%	172	282	-53.804%
2026-03-31	7.0100	7.0100	6.4000	6.8700	-14.125%	11	188	-50.509%
2026-03-27	8.0000	8.0000	8.0000	8.0000	0.000%	2	182	-57.500%
2026-03-25	8.0000	8.0000	8.0000	8.0000	0.000%	9	182	-57.500%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-2.200%	1	189	-57.500%
2026-03-20	8.1800	8.1800	8.1800	8.1800	-3.195%	7	189	-58.435%
2026-03-12	8.4500	8.4500	8.4500	8.4500	-18.750%	3	182	-59.763%
2026-02-27	10.4000	10.4000	10.4000	10.4000	+9.474%	1	182	-67.308%
2026-02-25	10.8000	10.8000	9.5000	9.5000	-17.820%	34	181	-64.211%
2026-02-20	11.5600	11.5600	11.5600	11.5600	-0.602%	3	181	-70.588%
2026-02-19	11.6300	11.6300	11.6300	11.6300	+6.697%	2	178	-70.765%
2026-02-13	10.9000	10.9000	10.9000	10.9000	-5.872%	1	177	-68.807%
2026-02-12	11.5800	11.5800	11.5800	11.5800	-7.876%	1	177	-70.639%
2026-02-10	12.5700	12.5700	12.5700	12.5700	+11.141%	1	178	-72.951%
2026-02-09	11.3100	11.3100	11.3100	11.3100	+3.761%	1	177	-69.938%
2026-02-06	10.9000	10.9000	10.9000	10.9000	+0.739%	1	178	-68.807%
2026-02-05	10.7600	10.8200	10.7600	10.8200	-1.636%	2	177	-68.577%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+13.402%	2	179	-69.091%
2026-02-03	10.6800	10.7500	9.7000	9.7000	-22.400%	23	179	-64.948%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-6.925%	1	161	-72.800%
2026-01-27	14.9000	14.9000	13.4300	13.4300	-8.639%	2	161	-74.684%
2026-01-23	14.7000	14.7000	14.7000	14.7000	+2.083%	1	161	-76.871%
2026-01-22	13.9000	14.5000	13.9000	14.4000	+5.572%	10	161	-76.389%
2026-01-21	13.3000	13.6400	13.3000	13.6400	-4.948%	2	157	-75.073%
2026-01-16	15.0000	15.0000	14.3500	14.3500	-2.975%	16	157	-76.307%
2026-01-15	14.7900	14.7900	14.7900	14.7900	+5.718%	1	157	-77.011%
2026-01-13	14.9800	14.9800	13.9900	13.9900	-5.217%	2	158	-75.697%
2026-01-12	15.0000	15.0000	14.7600	14.7600	-7.170%	2	156	-76.965%
2026-01-08	15.9000	15.9000	15.9000	15.9000	+14.142%	5	156	-78.616%
2026-01-02	13.8000	13.9300	13.8000	13.9300	-7.133%	2	156	-75.592%
2025-12-31	15.0000	15.0000	15.0000	15.0000	0.000%	1	155	-77.333%
2025-12-29	15.0000	15.0000	15.0000	15.0000	-7.407%	1	155	-77.333%
2025-12-17	16.2000	16.2000	16.2000	16.2000	-3.052%	3	155	-79.012%
2025-12-16	16.7100	16.7100	16.7100	16.7100	+5.826%	1	155	-79.653%
2025-12-12	16.1600	16.1600	15.7900	15.7900	+8.747%	2	156	-78.467%
2025-12-09	15.1600	15.1600	14.5200	14.5200	-7.161%	2	154	-76.584%
2025-12-05	15.6400	15.6400	15.6400	15.6400	+22.956%	1	152	-78.261%
2025-11-26	12.7200	12.7200	12.7200	12.7200	-0.625%	1	150	-73.270%
2025-11-21	12.8000	12.8000	12.8000	12.8000	-3.759%	1	150	-73.438%
2025-11-20	15.3000	15.3000	13.2800	13.3000	-0.449%	3	151	-74.436%
2025-11-19	13.8000	13.8000	13.3600	13.3600	-13.190%	2	152	-74.551%
2025-11-17	15.3900	15.3900	15.3900	15.3900	-2.286%	2	151	-77.908%
2025-11-14	15.8200	15.8200	15.7500	15.7500	-3.670%	11	151	-78.413%
2025-11-13	16.7500	16.7500	16.3500	16.3500	0.000%	6	141	-79.205%