Dark

FISV20260918C50
FISV Sep 18 2026 50.00 Call (FISV260918C00050000)
option OPRA

EOD

Jul 23, 2026

4.10-3.302%(-0.14)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0000	4.1000	3.9200	4.1000	-3.302%	35	3,128	0.000%
2026-07-22	4.3000	4.3000	4.2000	4.2400	-9.787%	19	3,120	-3.302%
2026-07-21	5.0000	5.0000	4.7000	4.7000	-6.931%	16	3,101	-12.766%
2026-07-20	4.5000	5.2000	4.1000	5.0500	+5.208%	41	3,085	-18.812%
2026-07-17	4.9000	4.9000	4.7900	4.8000	-9.434%	30	3,075	-14.583%
2026-07-16	4.5000	5.3000	4.4000	5.3000	+10.417%	273	3,076	-22.642%
2026-07-15	5.2000	5.4300	4.8000	4.8000	+12.941%	22	3,145	-14.583%
2026-07-14	4.4000	4.4400	4.2500	4.2500	-21.296%	45	3,142	-3.529%
2026-07-13	5.5000	5.7000	5.4000	5.4000	+14.894%	55	3,137	-24.074%
2026-07-10	5.5000	5.5000	4.5400	4.7000	-11.321%	38	3,142	-12.766%
2026-07-09	5.2000	5.3000	5.2000	5.3000	+10.417%	65	3,119	-22.642%
2026-07-08	5.8000	5.8000	4.8000	4.8000	-25.581%	102	3,112	-14.583%
2026-07-07	7.4000	8.0000	6.3000	6.4500	+12.174%	165	3,122	-36.434%
2026-07-06	5.4000	5.8100	5.2000	5.7500	-5.738%	177	3,076	-28.696%
2026-07-02	5.8000	6.4500	5.3000	6.1000	+22.000%	797	2,968	-32.787%
2026-07-01	4.8000	5.7000	4.6000	5.0000	+21.951%	175	2,968	-18.000%
2026-06-30	3.5600	4.1000	3.4000	4.1000	0.000%	137	3,035	0.000%
2026-06-29	4.8800	4.8800	4.0000	4.1000	-2.381%	1,018	3,086	0.000%
2026-06-26	4.1000	4.2000	3.8000	4.2000	+20.000%	319	2,424	-2.381%
2026-06-25	4.0600	4.0600	3.5000	3.5000	-10.256%	24	2,276	+17.143%
2026-06-24	3.6000	4.2000	3.6000	3.9000	+11.429%	182	2,260	+5.128%
2026-06-23	3.8300	3.9000	3.4000	3.5000	0.000%	1,491	2,269	+17.143%
2026-06-22	3.9000	4.4000	3.5000	3.5000	-12.500%	775	2,506	+17.143%
2026-06-18	4.4000	4.7000	3.8000	4.0000	-11.111%	1,360	806	+2.500%
2026-06-17	5.5000	6.5000	4.5000	4.5000	-11.765%	602	806	-8.889%
2026-06-16	4.3000	5.1100	4.3000	5.1000	+27.182%	414	806	-19.608%
2026-06-15	4.5000	5.3000	3.9000	4.0100	-45.811%	376	661	+2.244%
2026-06-12	6.8000	7.4000	6.8000	7.4000	+4.225%	19	367	-44.595%
2026-06-11	6.8000	7.1000	6.8000	7.1000	-10.127%	44	356	-42.254%
2026-06-09	7.9000	7.9000	7.9000	7.9000	-3.659%	2	343	-48.101%
2026-06-05	8.6500	8.8000	7.9000	8.2000	-16.327%	7	341	-50.000%
2026-06-04	9.8000	9.8000	9.8000	9.8000	-3.922%	2	340	-58.163%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-10.526%	1	338	-59.804%
2026-06-01	10.4000	11.5300	10.4000	11.4000	+21.277%	4	337	-64.035%
2026-05-28	9.4000	9.4000	9.4000	9.4000	-1.364%	3	335	-56.383%
2026-05-27	9.5300	9.5300	9.5300	9.5300	+2.473%	1	332	-56.978%
2026-05-26	9.4000	9.4000	9.3000	9.3000	-11.429%	3	332	-55.914%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+7.143%	60	333	-60.952%
2026-05-20	10.0700	10.1000	9.8000	9.8000	+20.988%	8	333	-58.163%
2026-05-15	8.1100	8.2000	8.1000	8.1000	+3.846%	26	330	-49.383%
2026-05-14	7.3000	7.9000	7.3000	7.8000	+9.859%	96	356	-47.436%
2026-05-13	7.5400	7.5400	6.9800	7.1000	-19.774%	83	308	-42.254%
2026-05-12	8.5000	8.8500	8.5000	8.8500	-15.954%	56	308	-53.672%
2026-05-07	10.5300	10.5300	10.5300	10.5300	+8.557%	1	308	-61.064%
2026-05-06	10.4500	10.4500	9.7000	9.7000	-17.797%	4	308	-57.732%
2026-05-05	11.8000	11.8000	11.8000	11.8000	-23.674%	2	307	-65.254%
2026-05-01	15.4700	15.4700	15.4600	15.4600	-1.841%	2	310	-73.480%
2026-04-23	15.7500	15.7500	15.7500	15.7500	-8.163%	1	310	-73.968%
2026-04-20	17.1500	17.1500	17.1500	17.1500	+2.756%	2	311	-76.093%
2026-04-17	16.5000	16.6900	16.5000	16.6900	+5.233%	2	313	-75.434%
2026-04-16	15.8600	15.8600	15.8600	15.8600	+8.038%	2	314	-74.149%
2026-04-15	14.6800	14.6800	14.6800	14.6800	+7.232%	1	312	-72.071%
2026-04-14	13.6900	13.6900	13.6900	13.6900	+4.584%	3	313	-70.051%
2026-04-13	13.0900	13.0900	13.0900	13.0900	+17.928%	1	311	-68.678%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-10.915%	1	310	-63.063%
2026-04-08	12.4600	12.4600	12.4600	12.4600	+15.370%	2	309	-67.095%
2026-03-30	10.8000	10.8000	10.8000	10.8000	+1.887%	1	308	-62.037%
2026-03-27	10.6000	10.6000	10.6000	10.6000	-14.031%	1	308	-61.321%
2026-03-24	12.3300	12.3300	12.3300	12.3300	-8.054%	3	307	-66.748%
2026-03-23	13.4100	13.4100	13.4100	13.4100	+7.280%	3	305	-69.426%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-1.264%	5	303	-67.200%
2026-03-19	12.6600	12.6600	12.6600	12.6600	-1.402%	5	298	-67.615%
2026-03-18	12.8400	12.8400	12.8400	12.8400	+5.246%	3	293	-68.069%
2026-03-12	13.4400	13.4400	12.2000	12.2000	-16.780%	6	291	-66.393%
2026-03-10	14.6800	14.6800	14.6600	14.6600	-16.229%	5	285	-72.033%
2026-03-06	17.5000	17.5000	17.5000	17.5000	+16.822%	2	280	-76.571%
2026-02-23	15.5500	15.5500	14.9800	14.9800	-8.323%	5	278	-72.630%
2026-02-19	16.3400	16.3400	16.3400	16.3400	-9.524%	3	273	-74.908%
2026-02-17	18.0300	18.0600	18.0100	18.0600	+18.039%	40	270	-77.298%
2026-02-12	15.3000	15.3000	15.2000	15.3000	-1.035%	11	250	-73.203%
2026-02-10	15.4600	15.4600	15.4600	15.4600	-4.568%	15	244	-73.480%
2026-02-09	16.5600	16.5600	16.0300	16.2000	+5.195%	18	244	-74.691%
2026-02-06	15.4000	15.4000	15.4000	15.4000	+5.624%	3	226	-73.377%
2026-02-05	14.6800	14.6800	14.5800	14.5800	+1.180%	7	223	-71.879%
2026-02-03	14.2700	14.4100	14.2700	14.4100	-30.987%	5	221	-71.548%
2026-01-27	20.8800	20.8800	20.8800	20.8800	-2.339%	2	220	-80.364%
2026-01-26	21.6500	21.6500	21.3800	21.3800	-1.701%	4	222	-80.823%
2026-01-23	21.6000	21.7500	21.6000	21.7500	+0.694%	6	219	-81.149%
2026-01-13	20.9000	21.6000	20.9000	21.6000	-3.786%	151	222	-81.019%
2026-01-12	22.4500	22.4500	22.4500	22.4500	-4.264%	2	37	-81.737%
2026-01-09	23.4500	23.4500	23.4500	23.4500	+2.179%	1	37	-82.516%
2026-01-07	22.9500	22.9500	22.9500	22.9500	+5.275%	2	38	-82.135%
2026-01-05	21.6600	21.8000	21.6600	21.8000	+2.347%	3	35	-81.193%
2026-01-02	21.0000	21.3000	21.0000	21.3000	-10.316%	4	35	-80.751%
2025-12-22	23.7500	23.7500	23.7500	23.7500	+4.167%	10	36	-82.737%
2025-12-19	22.8000	22.8000	22.8000	22.8000	-5.394%	3	26	-82.018%
2025-12-12	23.8000	24.1000	23.8000	24.1000	+3.433%	6	23	-82.988%
2025-12-11	23.3000	23.3000	23.3000	23.3000	+6.296%	3	26	-82.403%
2025-12-10	22.1100	22.1100	21.9200	21.9200	-0.904%	7	23	-81.296%
2025-12-05	22.1200	22.1200	22.1200	22.1200	-2.982%	1	26	-81.465%
2025-12-04	22.8000	22.8000	22.8000	22.8000	+11.328%	1	26	-82.018%
2025-12-02	20.4800	20.4800	20.4800	20.4800	+7.225%	5	25	-79.980%
2025-12-01	19.1000	19.1000	19.1000	19.1000	0.000%	3	25	-78.534%