Dark

FISV20260918C100
FISV Sep 18 2026 100.00 Call (FISV260918C00100000)
option OPRA

EOD

Jul 20, 2026

0.10000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,492	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-23.077%	2	3,492	0.000%
2026-07-15	0.1000	0.1300	0.0800	0.1300	+44.444%	16	3,494	-23.077%
2026-07-14	0.1400	0.1400	0.0900	0.0900	-30.769%	4	3,510	+11.111%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+18.182%	10	3,514	-23.077%
2026-07-09	0.1100	0.1100	0.1100	0.1100	+10.000%	4	3,524	-9.091%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	8	3,524	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+11.111%	2	3,532	0.000%
2026-06-29	0.0900	0.0900	0.0900	0.0900	0.000%	1	3,532	+11.111%
2026-06-26	0.0500	0.0900	0.0500	0.0900	-10.000%	4	3,533	+11.111%
2026-06-22	0.0900	0.1000	0.0700	0.1000	0.000%	7	3,532	0.000%
2026-06-18	0.0700	0.1000	0.0700	0.1000	-33.333%	5	3,531	0.000%
2026-06-16	0.1000	0.1500	0.1000	0.1500	+36.364%	132	3,531	-33.333%
2026-06-15	0.1500	0.1500	0.1100	0.1100	-26.667%	5	3,404	-9.091%
2026-06-12	0.1600	0.1600	0.1500	0.1500	+50.000%	21	3,405	-33.333%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-50.000%	2	3,386	0.000%
2026-06-09	0.1500	0.2000	0.1000	0.2000	-16.667%	157	3,388	-50.000%
2026-06-04	0.2400	0.2400	0.2400	0.2400	+14.286%	25	3,389	-58.333%
2026-06-03	0.2100	0.2100	0.2100	0.2100	-8.696%	12	3,414	-52.381%
2026-06-01	0.3000	0.3000	0.2300	0.2300	+35.294%	60	3,426	-56.522%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	2	3,436	-41.176%
2026-05-27	0.2000	0.2000	0.1800	0.1800	-10.000%	22	3,434	-44.444%
2026-05-26	0.1700	0.2300	0.1700	0.2000	-23.077%	7	3,434	-50.000%
2026-05-22	0.1800	0.2600	0.1600	0.2600	+18.182%	12	3,438	-61.538%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+46.667%	1	3,438	-54.545%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-37.500%	1	3,438	-33.333%
2026-05-19	0.2400	0.2400	0.2400	0.2400	+20.000%	1	3,375	-58.333%
2026-05-18	0.2400	0.2400	0.2000	0.2000	+17.647%	61	3,375	-50.000%
2026-05-15	0.1900	0.1900	0.1700	0.1700	-37.037%	12	3,375	-41.176%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+80.000%	10	3,373	-62.963%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-34.783%	1	3,374	-33.333%
2026-05-11	0.2300	0.2300	0.2300	0.2300	-23.333%	4	3,374	-56.522%
2026-05-08	0.3000	0.3000	0.2200	0.3000	+15.385%	147	3,370	-66.667%
2026-05-07	0.3000	0.3500	0.2600	0.2600	+4.000%	16	3,279	-61.538%
2026-05-06	0.3300	0.3500	0.2000	0.2500	-16.667%	22	3,272	-60.000%
2026-05-05	0.5000	0.5000	0.3000	0.3000	-53.846%	66	3,274	-66.667%
2026-05-04	0.8000	0.8000	0.6400	0.6500	0.000%	165	3,294	-84.615%
2026-05-01	0.7100	0.7500	0.6500	0.6500	+18.182%	7	3,208	-84.615%
2026-04-30	0.5700	0.5700	0.5500	0.5500	-15.385%	2	3,208	-81.818%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,208	-84.615%
2026-04-28	0.7200	0.7200	0.6000	0.6000	-7.692%	3	3,208	-83.333%
2026-04-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,208	-84.615%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-10.959%	2	3,207	-84.615%
2026-04-21	0.8000	0.8000	0.7000	0.7300	-12.048%	19	3,209	-86.301%
2026-04-20	0.7000	0.8500	0.7000	0.8300	+23.881%	154	3,209	-87.952%
2026-04-17	0.7500	0.7500	0.6700	0.6700	-4.286%	7	3,082	-85.075%
2026-04-16	0.7000	0.7000	0.7000	0.7000	0.000%	6	3,079	-85.714%
2026-04-15	0.6500	0.7000	0.6500	0.7000	+40.000%	22	3,075	-85.714%
2026-04-14	0.6000	0.6000	0.5000	0.5000	0.000%	30	3,074	-80.000%
2026-04-13	0.5000	0.5500	0.5000	0.5000	+25.000%	34	3,044	-80.000%
2026-04-10	0.6000	0.6000	0.3500	0.4000	-20.000%	15	3,056	-75.000%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-3.846%	5	3,050	-80.000%
2026-04-07	0.5000	0.5200	0.5000	0.5200	-13.333%	16	3,050	-80.769%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-3.226%	5	3,036	-83.333%
2026-04-01	0.6200	0.6200	0.6200	0.6200	+12.727%	14	3,036	-83.871%
2026-03-30	0.4500	0.5500	0.4500	0.5500	+10.000%	18	3,036	-81.818%
2026-03-27	0.7000	0.7000	0.4400	0.5000	-16.667%	19	3,036	-80.000%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-14.286%	7	3,037	-83.333%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-5.405%	8	3,030	-85.714%
2026-03-23	0.7500	0.7500	0.7400	0.7400	+23.333%	12	3,030	-86.486%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-17.808%	15	3,030	-83.333%
2026-03-19	0.7300	0.7300	0.7300	0.7300	+4.286%	2	3,030	-86.301%
2026-03-17	0.8900	0.8900	0.7000	0.7000	-21.348%	2	3,032	-85.714%
2026-03-16	0.6000	0.8900	0.6000	0.8900	+18.667%	22	3,033	-88.764%
2026-03-13	0.9000	0.9000	0.7500	0.7500	0.000%	4	3,053	-86.667%
2026-03-12	0.9000	0.9000	0.7500	0.7500	-28.571%	53	3,053	-86.667%
2026-03-11	0.9000	1.0500	0.9000	1.0500	+5.000%	7	3,054	-90.476%
2026-03-10	1.1700	1.1700	0.9000	1.0000	-16.667%	10	3,053	-90.000%
2026-03-09	1.2500	1.3300	1.2000	1.2000	-25.926%	5	3,051	-91.667%
2026-03-06	1.6200	1.6200	1.6200	1.6200	+3.185%	35	3,049	-93.827%
2026-03-04	1.5700	1.5700	1.5700	1.5700	+12.143%	1	3,080	-93.631%
2026-03-03	1.4700	1.4700	1.4000	1.4000	-4.762%	3	3,080	-92.857%
2026-03-02	1.4700	1.4700	1.4700	1.4700	+8.889%	2	3,077	-93.197%
2026-02-26	1.4700	1.4700	1.3500	1.3500	+17.391%	3	3,079	-92.593%
2026-02-25	1.8100	1.8100	1.1500	1.1500	-23.333%	4	3,083	-91.304%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+2.041%	1	3,083	-93.333%
2026-02-23	1.5000	1.5000	1.4700	1.4700	-16.000%	2	3,083	-93.197%
2026-02-20	1.7800	1.7800	1.7500	1.7500	0.000%	3	3,084	-94.286%
2026-02-19	2.0500	2.1000	1.7500	1.7500	-11.168%	201	3,082	-94.286%
2026-02-18	1.9700	1.9700	1.9700	1.9700	-12.444%	1	3,081	-94.924%
2026-02-17	1.9700	2.2500	1.9700	2.2500	+28.571%	47	3,082	-95.556%
2026-02-13	1.7000	1.7500	1.7000	1.7500	-2.778%	6	3,093	-94.286%
2026-02-12	2.0300	2.0300	1.7000	1.8000	-25.000%	17	3,093	-94.444%
2026-02-11	2.3700	2.4200	2.2300	2.4000	+3.004%	22	3,099	-95.833%
2026-02-10	1.9500	2.4500	1.8000	2.3300	+4.484%	12	3,102	-95.708%
2026-02-09	2.2000	2.3200	2.1500	2.2300	+11.500%	38	3,098	-95.516%
2026-02-06	2.2400	2.2400	2.0000	2.0000	-2.439%	13	3,096	-95.000%
2026-02-05	2.1700	2.1700	2.0500	2.0500	-3.302%	4	3,103	-95.122%
2026-02-04	2.0300	2.2500	2.0000	2.1200	+28.485%	10	3,098	-95.283%
2026-02-03	2.0000	2.0000	1.6500	1.6500	-34.524%	7	3,103	-93.939%
2026-02-02	2.5700	2.5700	2.5200	2.5200	+0.800%	43	3,102	-96.032%
2026-01-30	2.5600	2.5600	2.5000	2.5000	-3.846%	9	3,079	-96.000%
2026-01-29	2.6000	2.6000	2.5000	2.6000	-7.143%	90	3,082	-96.154%
2026-01-28	3.0400	3.2000	2.8000	2.8000	-6.667%	234	3,083	-96.429%
2026-01-27	3.0000	3.0000	2.9900	3.0000	-7.692%	9	2,898	-96.667%
2026-01-26	3.2500	3.3500	3.2000	3.2500	-4.412%	12	2,899	-96.923%
2026-01-23	3.5500	3.5500	3.3400	3.4000	-2.857%	66	2,899	-97.059%
2026-01-22	3.5000	3.5000	3.4300	3.5000	+9.375%	17	2,948	-97.143%
2026-01-21	3.3000	3.3000	3.2000	3.2000	+6.667%	21	2,937	-96.875%
2026-01-20	3.2000	3.3600	3.0000	3.0000	-14.286%	26	2,922	-96.667%
2026-01-16	3.4500	3.6000	3.4500	3.5000	-4.110%	10	2,918	-97.143%
2026-01-15	3.8000	3.8900	3.6500	3.6500	-1.351%	9	2,918	-97.260%
2026-01-14	3.7500	3.7500	3.7000	3.7000	+8.824%	3	2,923	-97.297%
2026-01-13	3.7300	3.7300	3.4000	3.4000	-12.821%	12	2,923	-97.059%
2026-01-12	3.9000	3.9000	3.7000	3.9000	-11.364%	18	2,923	-97.436%
2026-01-09	4.4000	4.4000	4.4000	4.4000	+1.852%	11	2,926	-97.727%
2026-01-08	4.3600	4.4300	4.3200	4.3200	-0.917%	4	2,926	-97.685%
2026-01-07	4.2000	4.3600	4.2000	4.3600	+6.341%	3	2,922	-97.706%
2026-01-06	4.0000	4.2000	4.0000	4.1000	+10.512%	32	2,924	-97.561%
2026-01-05	3.7100	3.7100	3.7100	3.7100	+9.118%	1	2,923	-97.305%
2026-01-02	3.5100	3.5100	3.3000	3.4000	-8.356%	39	2,923	-97.059%
2025-12-31	3.6500	3.7100	3.6500	3.7100	-1.067%	33	2,957	-97.305%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-6.948%	5	2,957	-97.333%
2025-12-26	4.0300	4.0300	4.0300	4.0300	+1.003%	1	2,962	-97.519%
2025-12-24	3.6000	4.0000	3.6000	3.9900	+2.308%	21	2,963	-97.494%
2025-12-23	4.0000	4.0300	3.9000	3.9000	-13.717%	77	2,963	-97.436%
2025-12-22	4.5300	4.5300	4.5200	4.5200	+7.619%	3	2,966	-97.788%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-8.696%	1	2,967	-97.619%
2025-12-18	4.8000	4.8000	4.4900	4.6000	-1.075%	142	2,967	-97.826%
2025-12-17	4.6500	4.6500	4.6500	4.6500	+3.333%	2	2,846	-97.849%
2025-12-16	5.2000	5.2000	4.5000	4.5000	-12.621%	1,210	2,846	-97.778%
2025-12-15	5.3000	5.3000	5.0000	5.1500	+5.102%	39	1,649	-98.058%
2025-12-12	5.2000	5.2000	4.9000	4.9000	0.000%	14	1,668	-97.959%
2025-12-11	4.8000	5.0000	4.8000	4.9000	+13.426%	8	1,681	-97.959%
2025-12-10	4.3200	4.3200	4.3200	4.3200	-1.818%	50	1,637	-97.685%
2025-12-09	4.7200	4.7200	4.4000	4.4000	-2.222%	52	1,637	-97.727%
2025-12-08	4.5500	4.5500	4.5000	4.5000	-2.174%	19	1,638	-97.778%
2025-12-05	4.5500	5.0000	4.5500	4.6000	+6.977%	4	1,639	-97.826%
2025-12-04	4.3000	4.3000	4.3000	4.3000	0.000%	4	1,639	-97.674%
2025-12-03	4.0500	4.3000	4.0500	4.3000	+13.158%	26	1,639	-97.674%
2025-12-01	3.8000	3.8000	3.6000	3.8000	+6.145%	22	1,665	-97.368%
2025-11-28	3.6000	3.6000	3.5800	3.5800	+2.579%	6	1,644	-97.207%
2025-11-25	3.4900	3.4900	3.4900	3.4900	-0.286%	3	1,642	-97.135%
2025-11-24	3.3000	3.5000	3.3000	3.5000	-2.778%	2	1,645	-97.143%
2025-11-21	3.5000	3.6000	3.5000	3.6000	-7.692%	7	1,645	-97.222%
2025-11-20	4.0000	4.0000	3.9000	3.9000	+2.632%	2	1,640	-97.436%
2025-11-19	4.0000	4.0200	3.8000	3.8000	-18.630%	9	1,640	-97.368%
2025-11-17	5.0000	5.0000	4.6700	4.6700	-7.157%	7	1,640	-97.859%
2025-11-14	4.9500	5.0300	4.9500	5.0300	-18.871%	9	1,635	-98.012%
2025-11-13	5.6000	6.2000	5.6000	6.2000	+25.253%	4	1,642	-98.387%
2025-11-11	5.4700	5.4700	4.7900	4.9500	0.000%	5	1,642	-97.980%