Dark

FISV20280121C90
FISV Jan 21 2028 90.00 Call (FISV280121C00090000)
option OPRA

EOD

Sep 10, 2026

2.80+5.660%(+0.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8000	2.8700	2.7000	2.8000	+5.660%	65	1,125	0.000%
2026-09-09	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,121	+5.660%
2026-09-04	3.0000	3.0000	3.0000	3.0000	0.000%	4	1,117	-6.667%
2026-09-03	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,117	-6.667%
2026-08-31	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,116	-17.647%
2026-08-28	3.6000	3.6000	3.4000	3.4000	+1.190%	2	1,115	-17.647%
2026-08-25	3.4000	3.4000	3.3600	3.3600	-4.000%	7	1,114	-16.667%
2026-08-21	3.4900	3.5000	3.4500	3.5000	+11.111%	6	1,115	-20.000%
2026-08-20	3.3000	3.4000	3.1500	3.1500	-12.500%	14	1,117	-11.111%
2026-08-19	3.6000	3.6100	3.5000	3.6000	-1.370%	28	1,122	-22.222%
2026-08-18	3.7500	3.7500	3.6500	3.6500	+1.389%	13	1,131	-23.288%
2026-08-17	3.6000	3.6000	3.6000	3.6000	-10.448%	8	1,125	-22.222%
2026-08-14	4.4000	4.4000	4.0000	4.0200	-10.667%	4	1,121	-30.348%
2026-08-13	3.7000	4.5000	3.7000	4.5000	+35.135%	3	1,121	-37.778%
2026-08-12	3.4000	3.4000	3.0300	3.3300	-11.200%	46	1,121	-15.916%
2026-08-11	3.7000	3.7500	3.4000	3.7500	+5.337%	23	1,138	-25.333%
2026-08-10	3.5700	3.7000	3.5400	3.5600	-6.316%	291	1,138	-21.348%
2026-08-07	4.0000	4.1800	3.7500	3.8000	+1.064%	27	953	-26.316%
2026-08-06	3.9000	3.9000	3.5000	3.7600	-19.140%	28	945	-25.532%
2026-08-05	5.1000	5.1000	4.6000	4.6500	-7.000%	7	943	-39.785%
2026-08-04	4.7000	5.0000	4.7000	5.0000	+12.360%	5	941	-44.000%
2026-07-31	4.4000	4.5000	4.3000	4.4500	-3.680%	23	940	-37.079%
2026-07-30	4.9000	4.9000	4.5000	4.6200	-12.830%	5	929	-39.394%
2026-07-29	4.9000	5.3000	4.9000	5.3000	+12.766%	4	929	-47.170%
2026-07-28	4.7000	4.8700	4.7000	4.7000	+11.905%	10	929	-40.426%
2026-07-27	4.1000	4.3000	4.1000	4.2000	+7.692%	26	927	-33.333%
2026-07-24	3.9000	4.1500	3.9000	3.9000	+5.405%	20	926	-28.205%
2026-07-23	3.9500	3.9500	3.7000	3.7000	-6.329%	10	925	-24.324%
2026-07-22	4.0000	4.0000	3.9500	3.9500	-3.659%	2	925	-29.114%
2026-07-21	4.2400	4.2400	4.1000	4.1000	-4.651%	2	925	-31.707%
2026-07-16	4.2000	4.3000	4.1000	4.3000	+11.688%	6	926	-34.884%
2026-07-14	3.8000	3.8500	3.7500	3.8500	-6.098%	3	926	-27.273%
2026-07-10	4.6000	4.6000	4.1000	4.1000	-6.393%	3	926	-31.707%
2026-07-09	4.3800	4.3800	4.3800	4.3800	+0.690%	5	925	-36.073%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-3.333%	1	925	-35.632%
2026-07-06	4.6000	4.6000	4.5000	4.5000	-6.250%	8	925	-37.778%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+6.667%	4	924	-41.667%
2026-07-01	4.1300	4.8000	4.1300	4.5000	+20.643%	5	924	-37.778%
2026-06-30	3.6000	3.7800	3.6000	3.7300	-4.359%	22	924	-24.933%
2026-06-29	3.9000	3.9000	3.9000	3.9000	0.000%	35	903	-28.205%
2026-06-26	3.7500	3.9000	3.7500	3.9000	+8.333%	7	889	-28.205%
2026-06-25	3.8000	3.8000	3.6000	3.6000	-4.000%	3	889	-22.222%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+2.459%	1	888	-25.333%
2026-06-23	3.7500	3.8000	3.6200	3.6600	-1.081%	8	888	-23.497%
2026-06-22	3.7000	3.7000	3.7000	3.7000	0.000%	11	884	-24.324%
2026-06-18	3.9800	3.9800	3.7000	3.7000	-13.753%	2	818	-24.324%
2026-06-17	4.8800	4.8800	4.2900	4.2900	+6.983%	65	818	-34.732%
2026-06-16	4.0100	4.0100	4.0100	4.0100	-2.906%	5	818	-30.175%
2026-06-15	3.7000	4.4000	3.7000	4.1300	-20.270%	6	818	-32.203%
2026-06-12	5.1800	5.1800	5.1800	5.1800	+7.917%	1	813	-45.946%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-3.614%	1	813	-41.667%
2026-06-09	5.1000	5.1000	4.9400	4.9800	-2.353%	62	813	-43.775%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-1.923%	3	808	-45.098%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-16.800%	3	805	-46.154%
2026-06-04	6.3000	6.3000	6.2500	6.2500	+9.649%	17	802	-55.200%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-6.557%	14	802	-50.877%
2026-05-18	5.0000	6.1000	5.0000	6.1000	+22.000%	4	816	-54.098%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+6.383%	25	820	-44.000%
2026-05-13	5.3700	5.5000	4.6800	4.7000	-12.963%	41	766	-40.426%
2026-05-12	5.2500	5.4000	5.2500	5.4000	-5.263%	2	766	-48.148%
2026-05-08	5.7400	5.7400	5.7000	5.7000	-9.091%	6	766	-50.877%
2026-05-07	6.2700	6.2700	6.2700	6.2700	+4.500%	1	762	-55.343%
2026-05-06	5.9000	6.0000	5.9000	6.0000	-1.639%	2	761	-53.333%
2026-05-05	6.5000	6.8500	6.1000	6.1000	-30.839%	80	759	-54.098%
2026-05-04	8.9000	8.9000	8.7000	8.8200	+13.077%	15	698	-68.254%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-6.024%	2	689	-64.103%
2026-04-22	8.9700	8.9700	8.3000	8.3000	-10.270%	5	690	-66.265%
2026-04-20	9.2700	9.2700	9.2500	9.2500	+10.250%	4	691	-69.730%
2026-04-16	8.1800	8.6000	8.1800	8.3900	+2.317%	15	691	-66.627%
2026-04-15	7.8000	8.3000	7.8000	8.2000	+10.961%	19	692	-65.854%
2026-04-14	6.4000	7.4000	6.4000	7.3900	+17.116%	253	690	-62.111%
2026-04-10	6.3000	6.4200	5.9700	6.3100	-6.657%	83	553	-55.626%
2026-04-08	7.1800	7.1800	6.4300	6.7600	+5.625%	243	492	-58.580%
2026-04-07	6.3600	6.4000	6.3600	6.4000	-3.323%	10	316	-56.250%
2026-04-06	6.3500	6.6200	6.3500	6.6200	+0.303%	10	309	-57.704%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-2.222%	2	308	-57.576%
2026-04-01	6.7500	6.7500	6.7500	6.7500	+17.801%	1	308	-58.519%
2026-03-30	5.7300	5.7300	5.7300	5.7300	-18.143%	1	308	-51.134%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-2.778%	5	308	-60.000%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+5.109%	1	303	-61.111%
2026-03-20	6.8600	6.8600	6.8500	6.8500	-2.143%	2	303	-59.124%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+4.167%	1	303	-60.000%
2026-03-13	6.7200	6.7200	6.7200	6.7200	+3.385%	1	303	-58.333%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-28.018%	1	303	-56.923%
2026-03-03	9.0300	9.0300	9.0300	9.0300	+12.875%	1	303	-68.992%
2026-03-02	8.0000	8.0000	8.0000	8.0000	0.000%	3	303	-65.000%
2026-02-25	9.4000	9.5300	8.0000	8.0000	-14.621%	50	307	-65.000%
2026-02-23	9.8000	9.8000	9.3700	9.3700	-11.437%	20	307	-70.117%
2026-02-20	10.5800	10.5800	10.5800	10.5800	+0.095%	3	307	-73.535%
2026-02-19	10.5700	10.5700	10.5700	10.5700	-6.460%	1	307	-73.510%
2026-02-17	10.3700	11.3000	10.3700	11.3000	+14.141%	3	307	-75.221%
2026-02-13	9.9000	9.9000	9.9000	9.9000	+3.125%	1	304	-71.717%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-15.789%	1	304	-70.833%
2026-02-10	10.5000	11.4000	10.3600	11.4000	+8.571%	10	303	-75.439%
2026-02-09	10.7000	10.7000	10.5000	10.5000	+8.583%	2	301	-73.333%
2026-02-05	9.6000	9.7000	9.5000	9.6700	-3.203%	4	301	-71.044%
2026-02-04	9.9900	9.9900	9.9900	9.9900	+11.000%	1	302	-71.972%
2026-02-03	10.2500	10.2500	8.9700	9.0000	-18.256%	160	303	-68.889%
2026-02-02	11.3000	11.3000	10.4000	11.0100	-0.811%	83	209	-74.569%
2026-01-30	11.1600	11.1800	11.0200	11.1000	-5.128%	44	179	-74.775%
2026-01-29	11.7000	11.7000	11.2000	11.7000	-11.364%	29	158	-76.068%
2026-01-22	13.2000	13.2000	13.2000	13.2000	+7.755%	5	136	-78.788%
2026-01-21	12.2500	12.2500	12.2500	12.2500	-2.390%	1	132	-77.143%
2026-01-20	12.5300	12.5500	12.5300	12.5500	-4.924%	11	133	-77.689%
2026-01-16	13.0500	13.2000	13.0500	13.2000	-1.493%	3	130	-78.788%
2026-01-14	13.4000	13.4000	13.4000	13.4000	+3.876%	4	130	-79.104%
2026-01-13	12.8400	12.9000	12.8400	12.9000	-3.371%	2	126	-78.295%
2026-01-12	13.3500	13.3500	13.3500	13.3500	-10.403%	1	124	-79.026%
2026-01-08	14.9000	14.9000	14.9000	14.9000	+8.759%	1	123	-81.208%
2026-01-05	13.7000	13.7000	13.7000	13.7000	+5.385%	1	121	-79.562%
2026-01-02	12.7400	13.0000	12.7400	13.0000	-5.797%	7	121	-78.462%
2025-12-26	13.6600	13.8000	13.6600	13.8000	-3.497%	11	123	-79.710%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-1.379%	10	133	-80.420%
2025-12-18	14.1800	14.5000	14.1800	14.5000	-3.269%	4	143	-80.690%
2025-12-15	14.9900	14.9900	14.9900	14.9900	-2.026%	1	140	-81.321%
2025-12-12	15.3000	15.3000	15.3000	15.3000	+4.795%	1	139	-81.699%
2025-12-11	14.3000	15.3000	14.3000	14.6000	+6.569%	11	140	-80.822%
2025-12-10	13.7000	13.7000	13.7000	13.7000	-2.143%	2	135	-79.562%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+2.564%	8	135	-80.000%
2025-12-08	14.1900	14.1900	13.6500	13.6500	-6.186%	2	139	-79.487%
2025-12-05	14.5500	14.5500	14.5500	14.5500	+6.985%	1	138	-80.756%
2025-12-03	13.9000	13.9000	13.5500	13.6000	+7.256%	13	137	-79.412%
2025-12-01	12.6800	12.6800	12.6800	12.6800	+7.458%	10	146	-77.918%
2025-11-28	11.8000	11.8000	11.8000	11.8000	+2.609%	1	156	-76.271%
2025-11-26	11.5000	11.5000	11.5000	11.5000	0.000%	1	154	-75.652%
2025-11-25	11.5000	11.5000	11.5000	11.5000	0.000%	1	154	-75.652%
2025-11-24	11.5000	11.5000	11.5000	11.5000	-4.167%	10	154	-75.652%
2025-11-21	12.0000	12.0000	12.0000	12.0000	0.000%	1	144	-76.667%
2025-11-20	12.7300	12.7300	12.0000	12.0000	-17.070%	2	143	-76.667%
2025-11-17	14.4700	14.4700	14.4700	14.4700	-1.565%	1	142	-80.650%
2025-11-14	14.7000	14.7000	14.7000	14.7000	-7.952%	1	141	-80.952%
2025-11-13	16.0000	16.0000	15.9700	15.9700	0.000%	2	142	-82.467%