Dark

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

EOD

Sep 10, 2026

0.7100-11.250%(-0.0900)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	1.1100	0.7000	0.7100	-11.250%	73	3,556	0.000%
2026-09-09	1.4000	1.5000	0.8000	0.8000	-53.757%	155	3,545	-11.250%
2026-09-08	2.1600	2.2200	1.7100	1.7300	-53.243%	67	3,468	-58.960%
2026-09-04	2.3500	3.7500	2.3500	3.7000	+31.673%	16	3,422	-80.811%
2026-09-01	3.2000	3.3000	2.8100	2.8100	-30.617%	3	3,423	-74.733%
2026-08-31	4.0000	4.0500	4.0000	4.0500	+0.496%	3	3,422	-82.469%
2026-08-28	4.2000	4.3000	4.0300	4.0300	+8.919%	13	3,421	-82.382%
2026-08-27	4.2000	4.2000	3.5300	3.7000	+5.114%	11	3,427	-80.811%
2026-08-26	3.6500	3.6500	3.5200	3.5200	-1.950%	12	3,426	-79.830%
2026-08-25	3.4800	3.8000	3.4800	3.5900	-12.439%	33	3,432	-80.223%
2026-08-24	4.0000	4.1000	3.9700	4.1000	+9.043%	18	3,431	-82.683%
2026-08-21	2.7500	4.0000	2.7500	3.7600	+21.290%	38	3,425	-81.117%
2026-08-20	3.1000	3.2300	3.1000	3.1000	-19.481%	18	3,432	-77.097%
2026-08-19	3.8300	3.9600	3.8300	3.8500	-3.750%	6	3,421	-81.558%
2026-08-18	4.2500	4.2500	4.0000	4.0000	+8.108%	27	3,416	-82.250%
2026-08-17	5.5900	5.5900	3.7000	3.7000	-43.338%	50	3,423	-80.811%
2026-08-13	4.1000	6.8300	4.1000	6.5300	+97.879%	711	3,388	-89.127%
2026-08-12	3.1600	3.3000	2.8800	3.3000	-25.000%	707	3,712	-78.485%
2026-08-11	4.2100	4.4000	4.0000	4.4000	+15.789%	9	3,103	-83.864%
2026-08-10	3.5000	3.9700	3.5000	3.8000	-4.282%	16	3,102	-81.316%
2026-08-07	4.1000	4.1000	3.9200	3.9700	-27.818%	6	3,097	-82.116%
2026-08-06	3.1400	5.5000	2.8500	5.5000	-15.385%	73	3,097	-87.091%
2026-08-05	8.1000	8.1000	6.5000	6.5000	-10.468%	12	3,087	-89.077%
2026-08-04	6.2600	7.2600	6.0700	7.2600	+9.337%	42	3,081	-90.220%
2026-08-03	6.6000	6.7000	6.6000	6.6400	+20.727%	17	3,068	-89.307%
2026-07-31	5.6000	5.6000	5.5000	5.5000	-12.281%	3	3,078	-87.091%
2026-07-30	6.0000	6.4500	6.0000	6.2700	-20.633%	58	3,079	-88.676%
2026-07-29	6.9000	7.9000	6.7200	7.9000	+21.538%	49	3,086	-91.013%
2026-07-28	6.0000	6.8000	5.8000	6.5000	+22.642%	47	3,087	-89.077%
2026-07-27	4.8200	5.5000	4.8200	5.3000	+12.766%	44	3,116	-86.604%
2026-07-24	4.9000	4.9000	4.6500	4.7000	+14.634%	28	3,127	-84.894%
2026-07-23	4.0000	4.1000	3.9200	4.1000	-3.302%	35	3,128	-82.683%
2026-07-22	4.3000	4.3000	4.2000	4.2400	-9.787%	19	3,120	-83.255%
2026-07-21	5.0000	5.0000	4.7000	4.7000	-6.931%	16	3,101	-84.894%
2026-07-20	4.5000	5.2000	4.1000	5.0500	+5.208%	41	3,085	-85.941%
2026-07-17	4.9000	4.9000	4.7900	4.8000	-9.434%	30	3,075	-85.208%
2026-07-16	4.5000	5.3000	4.4000	5.3000	+10.417%	273	3,076	-86.604%
2026-07-15	5.2000	5.4300	4.8000	4.8000	+12.941%	22	3,145	-85.208%
2026-07-14	4.4000	4.4400	4.2500	4.2500	-21.296%	45	3,142	-83.294%
2026-07-13	5.5000	5.7000	5.4000	5.4000	+14.894%	55	3,137	-86.852%
2026-07-10	5.5000	5.5000	4.5400	4.7000	-11.321%	38	3,142	-84.894%
2026-07-09	5.2000	5.3000	5.2000	5.3000	+10.417%	65	3,119	-86.604%
2026-07-08	5.8000	5.8000	4.8000	4.8000	-25.581%	102	3,112	-85.208%
2026-07-07	7.4000	8.0000	6.3000	6.4500	+12.174%	165	3,122	-88.992%
2026-07-06	5.4000	5.8100	5.2000	5.7500	-5.738%	177	3,076	-87.652%
2026-07-02	5.8000	6.4500	5.3000	6.1000	+22.000%	797	2,968	-88.361%
2026-07-01	4.8000	5.7000	4.6000	5.0000	+21.951%	175	2,968	-85.800%
2026-06-30	3.5600	4.1000	3.4000	4.1000	0.000%	137	3,035	-82.683%
2026-06-29	4.8800	4.8800	4.0000	4.1000	-2.381%	1,018	3,086	-82.683%
2026-06-26	4.1000	4.2000	3.8000	4.2000	+20.000%	319	2,424	-83.095%
2026-06-25	4.0600	4.0600	3.5000	3.5000	-10.256%	24	2,276	-79.714%
2026-06-24	3.6000	4.2000	3.6000	3.9000	+11.429%	182	2,260	-81.795%
2026-06-23	3.8300	3.9000	3.4000	3.5000	0.000%	1,491	2,269	-79.714%
2026-06-22	3.9000	4.4000	3.5000	3.5000	-12.500%	775	2,506	-79.714%
2026-06-18	4.4000	4.7000	3.8000	4.0000	-11.111%	1,360	806	-82.250%
2026-06-17	5.5000	6.5000	4.5000	4.5000	-11.765%	602	806	-84.222%
2026-06-16	4.3000	5.1100	4.3000	5.1000	+27.182%	414	806	-86.078%
2026-06-15	4.5000	5.3000	3.9000	4.0100	-45.811%	376	661	-82.294%
2026-06-12	6.8000	7.4000	6.8000	7.4000	+4.225%	19	367	-90.405%
2026-06-11	6.8000	7.1000	6.8000	7.1000	-10.127%	44	356	-90.000%
2026-06-09	7.9000	7.9000	7.9000	7.9000	-3.659%	2	343	-91.013%
2026-06-05	8.6500	8.8000	7.9000	8.2000	-16.327%	7	341	-91.341%
2026-06-04	9.8000	9.8000	9.8000	9.8000	-3.922%	2	340	-92.755%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-10.526%	1	338	-93.039%
2026-06-01	10.4000	11.5300	10.4000	11.4000	+21.277%	4	337	-93.772%
2026-05-28	9.4000	9.4000	9.4000	9.4000	-1.364%	3	335	-92.447%
2026-05-27	9.5300	9.5300	9.5300	9.5300	+2.473%	1	332	-92.550%
2026-05-26	9.4000	9.4000	9.3000	9.3000	-11.429%	3	332	-92.366%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+7.143%	60	333	-93.238%
2026-05-20	10.0700	10.1000	9.8000	9.8000	+20.988%	8	333	-92.755%
2026-05-15	8.1100	8.2000	8.1000	8.1000	+3.846%	26	330	-91.235%
2026-05-14	7.3000	7.9000	7.3000	7.8000	+9.859%	96	356	-90.897%
2026-05-13	7.5400	7.5400	6.9800	7.1000	-19.774%	83	308	-90.000%
2026-05-12	8.5000	8.8500	8.5000	8.8500	-15.954%	56	308	-91.977%
2026-05-07	10.5300	10.5300	10.5300	10.5300	+8.557%	1	308	-93.257%
2026-05-06	10.4500	10.4500	9.7000	9.7000	-17.797%	4	308	-92.680%
2026-05-05	11.8000	11.8000	11.8000	11.8000	-23.674%	2	307	-93.983%
2026-05-01	15.4700	15.4700	15.4600	15.4600	-1.841%	2	310	-95.408%
2026-04-23	15.7500	15.7500	15.7500	15.7500	-8.163%	1	310	-95.492%
2026-04-20	17.1500	17.1500	17.1500	17.1500	+2.756%	2	311	-95.860%
2026-04-17	16.5000	16.6900	16.5000	16.6900	+5.233%	2	313	-95.746%
2026-04-16	15.8600	15.8600	15.8600	15.8600	+8.038%	2	314	-95.523%
2026-04-15	14.6800	14.6800	14.6800	14.6800	+7.232%	1	312	-95.163%
2026-04-14	13.6900	13.6900	13.6900	13.6900	+4.584%	3	313	-94.814%
2026-04-13	13.0900	13.0900	13.0900	13.0900	+17.928%	1	311	-94.576%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-10.915%	1	310	-93.604%
2026-04-08	12.4600	12.4600	12.4600	12.4600	+15.370%	2	309	-94.302%
2026-03-30	10.8000	10.8000	10.8000	10.8000	+1.887%	1	308	-93.426%
2026-03-27	10.6000	10.6000	10.6000	10.6000	-14.031%	1	308	-93.302%
2026-03-24	12.3300	12.3300	12.3300	12.3300	-8.054%	3	307	-94.242%
2026-03-23	13.4100	13.4100	13.4100	13.4100	+7.280%	3	305	-94.705%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-1.264%	5	303	-94.320%
2026-03-19	12.6600	12.6600	12.6600	12.6600	-1.402%	5	298	-94.392%
2026-03-18	12.8400	12.8400	12.8400	12.8400	+5.246%	3	293	-94.470%
2026-03-12	13.4400	13.4400	12.2000	12.2000	-16.780%	6	291	-94.180%
2026-03-10	14.6800	14.6800	14.6600	14.6600	-16.229%	5	285	-95.157%
2026-03-06	17.5000	17.5000	17.5000	17.5000	+16.822%	2	280	-95.943%
2026-02-23	15.5500	15.5500	14.9800	14.9800	-8.323%	5	278	-95.260%
2026-02-19	16.3400	16.3400	16.3400	16.3400	-9.524%	3	273	-95.655%
2026-02-17	18.0300	18.0600	18.0100	18.0600	+18.039%	40	270	-96.069%
2026-02-12	15.3000	15.3000	15.2000	15.3000	-1.035%	11	250	-95.359%
2026-02-10	15.4600	15.4600	15.4600	15.4600	-4.568%	15	244	-95.408%
2026-02-09	16.5600	16.5600	16.0300	16.2000	+5.195%	18	244	-95.617%
2026-02-06	15.4000	15.4000	15.4000	15.4000	+5.624%	3	226	-95.390%
2026-02-05	14.6800	14.6800	14.5800	14.5800	+1.180%	7	223	-95.130%
2026-02-03	14.2700	14.4100	14.2700	14.4100	-30.987%	5	221	-95.073%
2026-01-27	20.8800	20.8800	20.8800	20.8800	-2.339%	2	220	-96.600%
2026-01-26	21.6500	21.6500	21.3800	21.3800	-1.701%	4	222	-96.679%
2026-01-23	21.6000	21.7500	21.6000	21.7500	+0.694%	6	219	-96.736%
2026-01-13	20.9000	21.6000	20.9000	21.6000	-3.786%	151	222	-96.713%
2026-01-12	22.4500	22.4500	22.4500	22.4500	-4.264%	2	37	-96.837%
2026-01-09	23.4500	23.4500	23.4500	23.4500	+2.179%	1	37	-96.972%
2026-01-07	22.9500	22.9500	22.9500	22.9500	+5.275%	2	38	-96.906%
2026-01-05	21.6600	21.8000	21.6600	21.8000	+2.347%	3	35	-96.743%
2026-01-02	21.0000	21.3000	21.0000	21.3000	-10.316%	4	35	-96.667%
2025-12-22	23.7500	23.7500	23.7500	23.7500	+4.167%	10	36	-97.011%
2025-12-19	22.8000	22.8000	22.8000	22.8000	-5.394%	3	26	-96.886%
2025-12-12	23.8000	24.1000	23.8000	24.1000	+3.433%	6	23	-97.054%
2025-12-11	23.3000	23.3000	23.3000	23.3000	+6.296%	3	26	-96.953%
2025-12-10	22.1100	22.1100	21.9200	21.9200	-0.904%	7	23	-96.761%
2025-12-05	22.1200	22.1200	22.1200	22.1200	-2.982%	1	26	-96.790%
2025-12-04	22.8000	22.8000	22.8000	22.8000	+11.328%	1	26	-96.886%
2025-12-02	20.4800	20.4800	20.4800	20.4800	+7.225%	5	25	-96.533%
2025-12-01	19.1000	19.1000	19.1000	19.1000	0.000%	3	25	-96.283%