Dark

FISV20280121C95
FISV Jan 21 2028 95.00 Call (FISV280121C00095000)
option OPRA

EOD

Sep 10, 2026

2.41-6.589%(-0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4500	2.4500	2.4100	2.4100	-6.589%	5	1,100	0.000%
2026-09-08	2.6500	2.6500	2.5800	2.5800	-6.522%	2	1,097	-6.589%
2026-09-04	2.7600	2.7600	2.7600	2.7600	+8.235%	2	1,097	-12.681%
2026-09-03	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,097	-5.490%
2026-09-02	2.5500	2.5500	2.5500	2.5500	-11.458%	1	1,098	-5.490%
2026-08-31	2.8800	2.9700	2.8500	2.8800	-3.030%	49	1,099	-16.319%
2026-08-28	2.9400	2.9700	2.8800	2.9700	+4.211%	10	1,070	-18.855%
2026-08-27	2.9200	2.9200	2.8500	2.8500	0.000%	2	1,061	-15.439%
2026-08-26	2.9700	2.9700	2.8000	2.8500	-3.390%	16	1,061	-15.439%
2026-08-25	2.9500	2.9800	2.9500	2.9500	-4.839%	7	1,064	-18.305%
2026-08-17	3.2500	3.2500	2.9600	3.1000	-11.429%	13	1,057	-22.258%
2026-08-14	3.6200	3.6200	3.4800	3.5000	-12.500%	3	1,059	-31.143%
2026-08-13	3.4000	4.0000	3.3500	4.0000	+53.846%	3	1,057	-39.750%
2026-08-12	2.9100	2.9100	2.6000	2.6000	-18.750%	6	1,058	-7.308%
2026-08-11	3.3100	3.3100	3.2000	3.2000	+3.226%	3	1,062	-24.688%
2026-08-10	3.1500	3.1500	3.1000	3.1000	-5.488%	14	1,059	-22.258%
2026-08-07	3.6000	3.6000	3.2000	3.2800	-12.533%	55	1,064	-26.524%
2026-08-06	3.1600	3.7500	3.1600	3.7500	-9.639%	30	1,092	-35.733%
2026-08-05	4.3000	4.3000	4.0500	4.1500	-2.353%	7	1,080	-41.928%
2026-08-04	3.9000	4.2500	3.9000	4.2500	+10.677%	8	1,076	-43.294%
2026-07-31	3.9000	3.9000	3.8300	3.8400	-2.785%	7	1,078	-37.240%
2026-07-30	3.9000	3.9500	3.7900	3.9500	-10.227%	14	1,079	-38.987%
2026-07-29	4.4000	4.6000	4.4000	4.4000	+7.317%	6	1,085	-45.227%
2026-07-28	3.8000	4.2000	3.8000	4.1000	+13.889%	6	1,084	-41.220%
2026-07-27	3.5500	3.7200	3.5500	3.6000	+5.882%	24	1,084	-33.056%
2026-07-24	3.3000	3.7000	3.3000	3.4000	+1.493%	42	1,085	-29.118%
2026-07-23	3.3000	3.5000	3.3000	3.3500	-0.593%	15	1,096	-28.060%
2026-07-22	3.4000	3.5000	3.3500	3.3700	-6.389%	18	1,085	-28.487%
2026-07-21	3.5900	3.6000	3.5900	3.6000	-5.263%	9	1,080	-33.056%
2026-07-20	3.5500	3.8000	3.5500	3.8000	+10.145%	10	1,079	-36.579%
2026-07-17	3.6000	3.6000	3.4500	3.4500	-8.000%	2	1,077	-30.145%
2026-07-16	3.7500	3.7500	3.7500	3.7500	+7.143%	1	1,078	-35.733%
2026-07-15	3.4900	3.5000	3.4900	3.5000	+1.449%	2	1,078	-31.143%
2026-07-14	3.4000	3.5000	3.3500	3.4500	-5.479%	15	1,077	-30.145%
2026-07-10	3.9500	3.9500	3.6000	3.6500	-4.948%	5	1,084	-33.973%
2026-07-09	3.8400	3.8400	3.8400	3.8400	-0.260%	2	1,085	-37.240%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-5.405%	1	1,085	-37.403%
2026-07-06	4.3000	4.3000	4.0700	4.0700	-11.522%	5	1,085	-40.786%
2026-07-02	3.9500	4.6000	3.9500	4.6000	+15.000%	4	1,086	-47.609%
2026-07-01	3.8500	4.0000	3.8000	4.0000	+23.077%	5	1,086	-39.750%
2026-06-30	3.1000	3.2500	3.0000	3.2500	-4.412%	8	1,082	-25.846%
2026-06-26	3.3800	3.4500	3.3800	3.4000	+6.250%	3	1,083	-29.118%
2026-06-25	3.1000	3.2000	3.1000	3.2000	-3.323%	3	1,082	-24.688%
2026-06-24	3.0000	3.4000	3.0000	3.3100	+3.438%	7	1,079	-27.190%
2026-06-23	3.3100	3.3800	3.2000	3.2000	0.000%	12	1,077	-24.688%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,071	-24.688%
2026-06-18	3.4000	3.4000	3.3000	3.3000	-23.256%	3	1,069	-26.970%
2026-06-17	4.0000	4.3000	4.0000	4.3000	+19.444%	2	1,069	-43.953%
2026-06-16	3.5000	3.6000	3.5000	3.6000	+9.091%	9	1,069	-33.056%
2026-06-15	3.7500	3.7500	3.3000	3.3000	-23.611%	92	1,069	-26.970%
2026-06-11	4.3200	4.3200	4.3200	4.3200	-9.244%	1	1,055	-44.213%
2026-06-10	4.5900	4.8000	4.5600	4.7600	+7.449%	380	1,056	-49.370%
2026-06-09	4.4400	4.4400	4.4300	4.4300	-6.737%	15	826	-45.598%
2026-06-05	4.7500	4.7500	4.7500	4.7500	-8.654%	2	811	-49.263%
2026-06-04	5.5500	5.5500	5.2000	5.2000	+10.638%	3	811	-53.654%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-14.545%	10	811	-48.723%
2026-06-02	5.5000	5.5000	5.5000	5.5000	0.000%	10	811	-56.182%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+0.917%	25	801	-56.182%
2026-05-29	5.4500	5.4500	5.4500	5.4500	+4.808%	1	803	-55.780%
2026-05-20	4.9200	5.2000	4.9200	5.2000	-3.704%	3	802	-53.654%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+27.962%	5	803	-55.370%
2026-05-15	4.2200	4.2200	4.2200	4.2200	-1.860%	1	803	-42.891%
2026-05-14	4.2000	4.4000	4.1500	4.3000	+3.614%	7	803	-43.953%
2026-05-13	4.0200	4.1500	4.0200	4.1500	-11.702%	2	798	-41.928%
2026-05-12	4.5500	4.7000	4.5000	4.7000	+4.444%	5	798	-48.723%
2026-05-11	4.6000	4.6000	4.5000	4.5000	-17.582%	26	798	-46.444%
2026-05-07	5.4600	5.4600	5.4600	5.4600	+5.000%	2	773	-55.861%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-2.622%	7	774	-53.654%
2026-05-05	6.6000	6.6000	5.3400	5.3400	-30.469%	3	774	-54.869%
2026-05-04	7.6800	7.6800	7.6800	7.6800	+6.371%	2	776	-68.620%
2026-04-28	7.0000	7.2200	7.0000	7.2200	+3.290%	2	774	-66.620%
2026-04-27	6.9900	6.9900	6.9900	6.9900	+4.328%	1	776	-65.522%
2026-04-24	6.7000	6.9500	6.7000	6.7000	-4.286%	19	775	-64.030%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-6.040%	1	780	-65.571%
2026-04-22	7.4500	7.4500	7.4500	7.4500	-6.053%	15	779	-67.651%
2026-04-21	7.9300	7.9300	7.9300	7.9300	-0.875%	1	764	-69.609%
2026-04-17	8.0000	8.0000	8.0000	8.0000	+8.108%	1	764	-69.875%
2026-04-16	7.1600	7.4000	7.1600	7.4000	+1.370%	2	765	-67.432%
2026-04-15	6.5700	7.3000	6.5700	7.3000	+25.214%	24	767	-66.986%
2026-04-09	5.2700	5.8300	5.2700	5.8300	+5.045%	21	763	-58.662%
2026-04-07	5.5500	5.5500	5.5500	5.5500	+3.933%	1	743	-56.577%
2026-03-31	5.3400	5.3400	5.3400	5.3400	+6.800%	3	742	-54.869%
2026-03-27	5.5000	5.5000	5.0000	5.0000	-20.886%	10	739	-51.800%
2026-03-25	6.3200	6.3200	6.3200	6.3200	-8.006%	2	731	-61.867%
2026-03-20	6.8700	6.8700	6.8700	6.8700	+10.806%	5	733	-64.920%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-10.534%	1	738	-61.129%
2026-03-17	6.9300	6.9300	6.9300	6.9300	+20.942%	1	737	-65.224%
2026-03-13	5.7300	5.7300	5.7300	5.7300	-1.546%	1	737	-57.941%
2026-03-12	6.5000	6.5000	5.8200	5.8200	-25.954%	12	738	-58.591%
2026-03-04	7.8600	7.8600	7.8600	7.8600	-22.562%	2	728	-69.338%
2026-02-20	9.5000	10.1500	9.5000	10.1500	+7.521%	6	726	-76.256%
2026-02-09	9.4400	9.4400	9.4400	9.4400	-1.564%	1	726	-74.470%
2026-02-06	9.4300	9.5900	9.1200	9.5900	+2.567%	497	726	-74.870%
2026-02-04	8.5000	11.0000	8.5000	9.3500	+16.875%	4	343	-74.225%
2026-02-03	9.3000	9.3000	8.0000	8.0000	-19.759%	36	343	-69.875%
2026-02-02	10.3300	10.3300	9.9700	9.9700	-5.048%	26	340	-75.827%
2026-01-30	10.2000	10.5000	9.5000	10.5000	+1.942%	16	333	-77.048%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-6.787%	1	329	-76.602%
2026-01-28	11.2500	11.2500	11.0500	11.0500	-7.299%	25	329	-78.190%
2026-01-23	11.9200	11.9200	11.9200	11.9200	+0.168%	1	338	-79.782%
2026-01-22	11.9000	11.9000	11.9000	11.9000	-4.341%	5	337	-79.748%
2026-01-15	12.1000	12.4400	12.1000	12.4400	-7.164%	20	337	-80.627%
2026-01-09	13.4000	13.4000	13.4000	13.4000	+21.487%	1	317	-82.015%
2026-01-05	11.0300	11.0300	11.0300	11.0300	-12.530%	1	301	-78.150%
2025-12-31	12.6100	12.6100	12.6100	12.6100	-2.625%	15	301	-80.888%
2025-12-30	12.9500	12.9500	12.9500	12.9500	-3.358%	2	301	-81.390%
2025-12-26	13.4000	13.4000	13.4000	13.4000	-0.520%	1	299	-82.015%
2025-12-22	13.4700	13.4700	13.4700	13.4700	-0.074%	1	298	-82.108%
2025-12-16	13.4800	13.4800	13.4800	13.4800	-3.714%	1	298	-82.122%
2025-12-15	14.0000	14.0000	14.0000	14.0000	+9.034%	20	297	-82.786%
2025-11-17	12.8400	12.8400	12.8400	12.8400	-5.588%	4	277	-81.231%
2025-11-11	13.6000	13.6000	13.6000	13.6000	0.000%	1	275	-82.279%