Dark

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

EOD

Jul 23, 2026

3.70-6.329%(-0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9500	3.9500	3.7000	3.7000	-6.329%	10	925	0.000%
2026-07-22	4.0000	4.0000	3.9500	3.9500	-3.659%	2	925	-6.329%
2026-07-21	4.2400	4.2400	4.1000	4.1000	-4.651%	2	925	-9.756%
2026-07-16	4.2000	4.3000	4.1000	4.3000	+11.688%	6	926	-13.953%
2026-07-14	3.8000	3.8500	3.7500	3.8500	-6.098%	3	926	-3.896%
2026-07-10	4.6000	4.6000	4.1000	4.1000	-6.393%	3	926	-9.756%
2026-07-09	4.3800	4.3800	4.3800	4.3800	+0.690%	5	925	-15.525%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-3.333%	1	925	-14.943%
2026-07-06	4.6000	4.6000	4.5000	4.5000	-6.250%	8	925	-17.778%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+6.667%	4	924	-22.917%
2026-07-01	4.1300	4.8000	4.1300	4.5000	+20.643%	5	924	-17.778%
2026-06-30	3.6000	3.7800	3.6000	3.7300	-4.359%	22	924	-0.804%
2026-06-29	3.9000	3.9000	3.9000	3.9000	0.000%	35	903	-5.128%
2026-06-26	3.7500	3.9000	3.7500	3.9000	+8.333%	7	889	-5.128%
2026-06-25	3.8000	3.8000	3.6000	3.6000	-4.000%	3	889	+2.778%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+2.459%	1	888	-1.333%
2026-06-23	3.7500	3.8000	3.6200	3.6600	-1.081%	8	888	+1.093%
2026-06-22	3.7000	3.7000	3.7000	3.7000	0.000%	11	884	0.000%
2026-06-18	3.9800	3.9800	3.7000	3.7000	-13.753%	2	818	0.000%
2026-06-17	4.8800	4.8800	4.2900	4.2900	+6.983%	65	818	-13.753%
2026-06-16	4.0100	4.0100	4.0100	4.0100	-2.906%	5	818	-7.731%
2026-06-15	3.7000	4.4000	3.7000	4.1300	-20.270%	6	818	-10.412%
2026-06-12	5.1800	5.1800	5.1800	5.1800	+7.917%	1	813	-28.571%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-3.614%	1	813	-22.917%
2026-06-09	5.1000	5.1000	4.9400	4.9800	-2.353%	62	813	-25.703%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-1.923%	3	808	-27.451%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-16.800%	3	805	-28.846%
2026-06-04	6.3000	6.3000	6.2500	6.2500	+9.649%	17	802	-40.800%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-6.557%	14	802	-35.088%
2026-05-18	5.0000	6.1000	5.0000	6.1000	+22.000%	4	816	-39.344%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+6.383%	25	820	-26.000%
2026-05-13	5.3700	5.5000	4.6800	4.7000	-12.963%	41	766	-21.277%
2026-05-12	5.2500	5.4000	5.2500	5.4000	-5.263%	2	766	-31.481%
2026-05-08	5.7400	5.7400	5.7000	5.7000	-9.091%	6	766	-35.088%
2026-05-07	6.2700	6.2700	6.2700	6.2700	+4.500%	1	762	-40.989%
2026-05-06	5.9000	6.0000	5.9000	6.0000	-1.639%	2	761	-38.333%
2026-05-05	6.5000	6.8500	6.1000	6.1000	-30.839%	80	759	-39.344%
2026-05-04	8.9000	8.9000	8.7000	8.8200	+13.077%	15	698	-58.050%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-6.024%	2	689	-52.564%
2026-04-22	8.9700	8.9700	8.3000	8.3000	-10.270%	5	690	-55.422%
2026-04-20	9.2700	9.2700	9.2500	9.2500	+10.250%	4	691	-60.000%
2026-04-16	8.1800	8.6000	8.1800	8.3900	+2.317%	15	691	-55.900%
2026-04-15	7.8000	8.3000	7.8000	8.2000	+10.961%	19	692	-54.878%
2026-04-14	6.4000	7.4000	6.4000	7.3900	+17.116%	253	690	-49.932%
2026-04-10	6.3000	6.4200	5.9700	6.3100	-6.657%	83	553	-41.363%
2026-04-08	7.1800	7.1800	6.4300	6.7600	+5.625%	243	492	-45.266%
2026-04-07	6.3600	6.4000	6.3600	6.4000	-3.323%	10	316	-42.188%
2026-04-06	6.3500	6.6200	6.3500	6.6200	+0.303%	10	309	-44.109%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-2.222%	2	308	-43.939%
2026-04-01	6.7500	6.7500	6.7500	6.7500	+17.801%	1	308	-45.185%
2026-03-30	5.7300	5.7300	5.7300	5.7300	-18.143%	1	308	-35.428%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-2.778%	5	308	-47.143%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+5.109%	1	303	-48.611%
2026-03-20	6.8600	6.8600	6.8500	6.8500	-2.143%	2	303	-45.985%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+4.167%	1	303	-47.143%
2026-03-13	6.7200	6.7200	6.7200	6.7200	+3.385%	1	303	-44.940%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-28.018%	1	303	-43.077%
2026-03-03	9.0300	9.0300	9.0300	9.0300	+12.875%	1	303	-59.025%
2026-03-02	8.0000	8.0000	8.0000	8.0000	0.000%	3	303	-53.750%
2026-02-25	9.4000	9.5300	8.0000	8.0000	-14.621%	50	307	-53.750%
2026-02-23	9.8000	9.8000	9.3700	9.3700	-11.437%	20	307	-60.512%
2026-02-20	10.5800	10.5800	10.5800	10.5800	+0.095%	3	307	-65.028%
2026-02-19	10.5700	10.5700	10.5700	10.5700	-6.460%	1	307	-64.995%
2026-02-17	10.3700	11.3000	10.3700	11.3000	+14.141%	3	307	-67.257%
2026-02-13	9.9000	9.9000	9.9000	9.9000	+3.125%	1	304	-62.626%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-15.789%	1	304	-61.458%
2026-02-10	10.5000	11.4000	10.3600	11.4000	+8.571%	10	303	-67.544%
2026-02-09	10.7000	10.7000	10.5000	10.5000	+8.583%	2	301	-64.762%
2026-02-05	9.6000	9.7000	9.5000	9.6700	-3.203%	4	301	-61.737%
2026-02-04	9.9900	9.9900	9.9900	9.9900	+11.000%	1	302	-62.963%
2026-02-03	10.2500	10.2500	8.9700	9.0000	-18.256%	160	303	-58.889%
2026-02-02	11.3000	11.3000	10.4000	11.0100	-0.811%	83	209	-66.394%
2026-01-30	11.1600	11.1800	11.0200	11.1000	-5.128%	44	179	-66.667%
2026-01-29	11.7000	11.7000	11.2000	11.7000	-11.364%	29	158	-68.376%
2026-01-22	13.2000	13.2000	13.2000	13.2000	+7.755%	5	136	-71.970%
2026-01-21	12.2500	12.2500	12.2500	12.2500	-2.390%	1	132	-69.796%
2026-01-20	12.5300	12.5500	12.5300	12.5500	-4.924%	11	133	-70.518%
2026-01-16	13.0500	13.2000	13.0500	13.2000	-1.493%	3	130	-71.970%
2026-01-14	13.4000	13.4000	13.4000	13.4000	+3.876%	4	130	-72.388%
2026-01-13	12.8400	12.9000	12.8400	12.9000	-3.371%	2	126	-71.318%
2026-01-12	13.3500	13.3500	13.3500	13.3500	-10.403%	1	124	-72.285%
2026-01-08	14.9000	14.9000	14.9000	14.9000	+8.759%	1	123	-75.168%
2026-01-05	13.7000	13.7000	13.7000	13.7000	+5.385%	1	121	-72.993%
2026-01-02	12.7400	13.0000	12.7400	13.0000	-5.797%	7	121	-71.538%
2025-12-26	13.6600	13.8000	13.6600	13.8000	-3.497%	11	123	-73.188%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-1.379%	10	133	-74.126%
2025-12-18	14.1800	14.5000	14.1800	14.5000	-3.269%	4	143	-74.483%
2025-12-15	14.9900	14.9900	14.9900	14.9900	-2.026%	1	140	-75.317%
2025-12-12	15.3000	15.3000	15.3000	15.3000	+4.795%	1	139	-75.817%
2025-12-11	14.3000	15.3000	14.3000	14.6000	+6.569%	11	140	-74.658%
2025-12-10	13.7000	13.7000	13.7000	13.7000	-2.143%	2	135	-72.993%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+2.564%	8	135	-73.571%
2025-12-08	14.1900	14.1900	13.6500	13.6500	-6.186%	2	139	-72.894%
2025-12-05	14.5500	14.5500	14.5500	14.5500	+6.985%	1	138	-74.570%
2025-12-03	13.9000	13.9000	13.5500	13.6000	+7.256%	13	137	-72.794%
2025-12-01	12.6800	12.6800	12.6800	12.6800	+7.458%	10	146	-70.820%
2025-11-28	11.8000	11.8000	11.8000	11.8000	+2.609%	1	156	-68.644%
2025-11-26	11.5000	11.5000	11.5000	11.5000	0.000%	1	154	-67.826%
2025-11-25	11.5000	11.5000	11.5000	11.5000	0.000%	1	154	-67.826%
2025-11-24	11.5000	11.5000	11.5000	11.5000	-4.167%	10	154	-67.826%
2025-11-21	12.0000	12.0000	12.0000	12.0000	0.000%	1	144	-69.167%
2025-11-20	12.7300	12.7300	12.0000	12.0000	-17.070%	2	143	-69.167%
2025-11-17	14.4700	14.4700	14.4700	14.4700	-1.565%	1	142	-74.430%
2025-11-14	14.7000	14.7000	14.7000	14.7000	-7.952%	1	141	-74.830%
2025-11-13	16.0000	16.0000	15.9700	15.9700	0.000%	2	142	-76.832%