Dark

FISV20260918C55
FISV Sep 18 2026 55.00 Call (FISV260918C00055000)
option OPRA

EOD

Sep 10, 2026

0.1000+25.000%(+0.0200)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1500	0.1000	0.1000	+25.000%	179	8,845	0.000%
2026-09-09	0.2500	0.2900	0.0800	0.0800	-65.217%	4,828	8,898	+25.000%
2026-09-08	0.4500	0.4500	0.2000	0.2300	-71.250%	99,497	5,709	-56.522%
2026-09-04	0.3500	0.9100	0.3500	0.8000	+6.667%	516	104,713	-87.500%
2026-09-03	0.7700	0.8500	0.4500	0.7500	+15.385%	300	104,713	-86.667%
2026-09-02	0.6000	0.9000	0.5500	0.6500	+30.000%	232	104,564	-84.615%
2026-09-01	0.7500	0.8500	0.5000	0.5000	-54.545%	51	104,512	-80.000%
2026-08-31	1.0500	1.3000	1.0500	1.1000	0.000%	147	104,494	-90.909%
2026-08-28	0.9500	1.3500	0.9500	1.1000	+13.402%	238	104,519	-90.909%
2026-08-27	1.0000	1.2000	0.9700	0.9700	-3.000%	51	104,419	-89.691%
2026-08-26	1.0000	1.0700	0.7900	1.0000	-4.762%	83	104,407	-90.000%
2026-08-25	1.0500	1.2000	1.0500	1.0500	-21.053%	97	104,355	-90.476%
2026-08-24	1.3100	1.5100	1.2000	1.3300	+3.906%	173	104,342	-92.481%
2026-08-21	1.0000	1.4000	1.0000	1.2800	+34.737%	221	104,309	-92.188%
2026-08-20	1.0000	1.2000	0.9000	0.9500	-17.391%	584	104,154	-89.474%
2026-08-19	1.1500	1.6000	1.1500	1.1500	-1.709%	210	104,052	-91.304%
2026-08-18	1.6500	1.8000	1.1000	1.1700	-13.333%	1,621	103,991	-91.453%
2026-08-17	2.0000	2.0000	1.3200	1.3500	-44.898%	1,321	104,048	-92.593%
2026-08-14	2.6800	2.7000	2.2800	2.4500	-23.438%	637	103,811	-95.918%
2026-08-13	1.5900	3.4400	1.4500	3.2000	+164.463%	1,886	103,543	-96.875%
2026-08-12	1.2000	1.2500	0.9500	1.2100	-28.824%	678	103,647	-91.736%
2026-08-11	1.7300	1.8700	1.4000	1.7000	0.000%	350	103,191	-94.118%
2026-08-10	2.0000	2.0000	1.4500	1.7000	-8.108%	182	103,083	-94.118%
2026-08-07	2.6500	2.6500	1.5700	1.8500	-27.451%	528	103,080	-94.595%
2026-08-06	1.4600	2.5500	1.1000	2.5500	-29.167%	602	103,008	-96.078%
2026-08-05	5.0000	5.0000	3.3800	3.6000	-20.000%	217	103,020	-97.222%
2026-08-04	3.3000	4.5000	3.3000	4.5000	+18.421%	152	102,979	-97.778%
2026-08-03	4.0000	4.3000	3.7300	3.8000	+7.649%	99,351	102,804	-97.368%
2026-07-31	3.2700	3.5300	3.1000	3.5300	-3.288%	46	4,062	-97.167%
2026-07-30	3.7800	3.8000	3.2000	3.6500	-19.604%	66	4,061	-97.260%
2026-07-29	3.9000	4.8000	3.9000	4.5400	+22.703%	136	4,073	-97.797%
2026-07-28	3.3000	4.0000	3.3000	3.7000	+25.424%	67	4,046	-97.297%
2026-07-27	2.8000	3.0300	2.8000	2.9500	+18.000%	133	4,026	-96.610%
2026-07-24	2.2900	2.7500	2.2900	2.5000	+16.279%	39	4,024	-96.000%
2026-07-23	2.3000	2.3000	2.1400	2.1500	-6.926%	59	4,039	-95.349%
2026-07-22	2.6000	2.6000	2.3100	2.3100	-11.154%	90	4,012	-95.671%
2026-07-21	2.8500	2.8500	2.5500	2.6000	-13.333%	150	4,096	-96.154%
2026-07-20	2.5500	3.0000	2.4000	3.0000	+14.504%	58	4,202	-96.667%
2026-07-17	2.9000	3.0200	2.5500	2.6200	-11.186%	43	4,170	-96.183%
2026-07-16	2.5600	2.9500	2.4000	2.9500	+11.321%	46	4,148	-96.610%
2026-07-15	2.8600	3.2800	2.6000	2.6500	+12.766%	70	4,142	-96.226%
2026-07-14	2.4500	2.6000	2.3500	2.3500	-20.339%	135	4,132	-95.745%
2026-07-13	3.0000	3.3000	2.9500	2.9500	+9.259%	69	4,188	-96.610%
2026-07-10	3.5000	3.5900	2.6000	2.7000	-12.903%	97	4,181	-96.296%
2026-07-09	3.1000	3.1700	3.0800	3.1000	+8.772%	82	4,137	-96.774%
2026-07-08	3.2800	3.5000	2.8500	2.8500	-26.923%	165	4,190	-96.491%
2026-07-07	4.7000	5.2000	3.9000	3.9000	+13.372%	180	4,149	-97.436%
2026-07-06	3.5000	3.5000	3.1000	3.4400	-14.000%	49	4,122	-97.093%
2026-07-02	3.3000	4.0000	3.3000	4.0000	+31.579%	70	4,080	-97.500%
2026-07-01	2.7000	3.4000	2.6000	3.0400	+32.174%	177	4,080	-96.711%
2026-06-30	2.2500	2.4000	1.8500	2.3000	+0.877%	363	4,073	-95.652%
2026-06-29	2.6000	2.7500	2.1900	2.2800	-8.800%	50	3,783	-95.614%
2026-06-26	2.2000	2.5000	2.2000	2.5000	+25.000%	51	3,775	-96.000%
2026-06-25	2.3000	2.3000	1.9500	2.0000	-8.676%	112	3,727	-95.000%
2026-06-24	2.0500	2.3000	2.0500	2.1900	+6.829%	132	3,812	-95.434%
2026-06-23	2.0500	2.2500	1.9900	2.0500	0.000%	1,009	3,791	-95.122%
2026-06-22	2.4000	2.6000	2.0500	2.0500	-14.583%	21	3,371	-95.122%
2026-06-18	2.7500	2.7500	2.2500	2.4000	-9.091%	156	2,766	-95.833%
2026-06-17	3.2000	4.1500	2.6300	2.6400	-14.839%	795	2,766	-96.212%
2026-06-16	2.6500	3.2000	2.6500	3.1000	+24.000%	554	2,766	-96.774%
2026-06-15	2.7000	3.4000	2.3900	2.5000	-50.000%	821	2,295	-96.000%
2026-06-12	4.7000	5.0000	4.7000	5.0000	+6.383%	19	1,682	-98.000%
2026-06-11	4.5000	4.8000	4.2000	4.7000	-2.083%	972	1,668	-97.872%
2026-06-10	5.2000	5.2000	4.8000	4.8000	-6.433%	92	2,024	-97.917%
2026-06-09	4.8000	5.6000	4.8000	5.1300	+7.547%	50	1,984	-98.051%
2026-06-08	5.0000	5.2000	4.7700	4.7700	-16.316%	45	2,000	-97.904%
2026-06-05	5.9000	6.0500	5.1000	5.7000	-13.636%	84	1,963	-98.246%
2026-06-04	7.0000	7.0000	6.6000	6.6000	+11.864%	7	1,892	-98.485%
2026-06-03	6.2500	6.2500	5.1000	5.9000	-16.901%	932	1,892	-98.305%
2026-06-02	7.2500	7.2500	7.0000	7.1000	-16.471%	3	1,078	-98.592%
2026-06-01	6.9000	8.5500	6.9000	8.5000	+23.367%	13	1,079	-98.824%
2026-05-29	6.1500	7.2000	6.1500	6.8900	+7.656%	36	1,079	-98.549%
2026-05-28	6.5000	6.5000	6.3600	6.4000	+3.226%	9	1,065	-98.438%
2026-05-27	6.8000	6.8000	6.2000	6.2000	-4.615%	3	1,063	-98.387%
2026-05-26	6.7500	6.7500	6.4900	6.5000	-10.959%	10	1,062	-98.462%
2026-05-22	7.2300	7.3000	7.0000	7.3000	+10.606%	46	1,055	-98.630%
2026-05-21	6.1600	6.6000	6.1600	6.6000	-5.714%	32	1,041	-98.485%
2026-05-20	6.8800	7.0300	6.8800	7.0000	+6.061%	8	1,041	-98.571%
2026-05-19	6.8300	7.1200	6.6000	6.6000	-4.348%	7	1,034	-98.485%
2026-05-18	6.3000	7.5000	6.3000	6.9000	+11.290%	27	1,034	-98.551%
2026-05-15	5.5000	6.4900	5.5000	6.2000	+16.105%	40	1,034	-98.387%
2026-05-14	5.0000	5.4000	4.8000	5.3400	+13.617%	58	1,030	-98.127%
2026-05-13	5.7000	5.7000	4.6500	4.7000	-24.194%	65	912	-97.872%
2026-05-12	5.8000	6.2000	5.6000	6.2000	+5.085%	162	912	-98.387%
2026-05-11	6.3000	6.3000	5.7400	5.9000	-8.951%	614	912	-98.305%
2026-05-08	6.7900	6.7900	6.1400	6.4800	-16.923%	31	305	-98.457%
2026-05-07	7.8000	7.8000	7.8000	7.8000	+13.372%	1	297	-98.718%
2026-05-06	6.9000	6.9000	6.7800	6.8800	-7.898%	46	297	-98.547%
2026-05-05	7.5000	7.6000	7.3600	7.4700	-39.709%	34	265	-98.661%
2026-05-04	12.3900	12.3900	12.3900	12.3900	+1.975%	1	293	-99.193%
2026-04-30	11.5000	12.2000	11.4000	12.1500	+4.832%	102	292	-99.177%
2026-04-29	11.5900	11.5900	11.5900	11.5900	+0.783%	1	269	-99.137%
2026-04-28	11.5000	11.5000	11.5000	11.5000	-14.179%	1	268	-99.130%
2026-04-21	13.4000	13.4000	13.4000	13.4000	-1.471%	1	269	-99.254%
2026-04-20	14.0000	14.0000	13.6000	13.6000	+8.800%	21	269	-99.265%
2026-04-17	12.5000	12.5000	12.5000	12.5000	+6.838%	3	250	-99.200%
2026-04-16	11.7000	11.7000	11.7000	11.7000	+14.146%	3	252	-99.145%
2026-04-14	10.2500	10.2500	10.2500	10.2500	+3.535%	3	255	-99.024%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+18.563%	1	252	-98.990%
2026-04-09	8.4000	8.4000	8.3000	8.3500	-12.013%	22	253	-98.802%
2026-04-08	9.4900	9.4900	9.4900	9.4900	+14.337%	2	233	-98.946%
2026-04-07	8.5000	8.5000	8.3000	8.3000	-6.742%	30	232	-98.795%
2026-04-06	9.6000	9.6000	8.9000	8.9000	-2.198%	21	222	-98.876%
2026-04-02	9.3000	9.3000	9.1000	9.1000	+15.190%	52	212	-98.901%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+2.597%	1	212	-98.734%
2026-03-27	8.1700	8.1700	7.2700	7.7000	-10.465%	89	212	-98.701%
2026-03-26	9.1000	9.1000	8.6000	8.6000	-8.511%	4	207	-98.837%
2026-03-24	9.5100	9.5100	9.4000	9.4000	-6.000%	9	207	-98.936%
2026-03-23	10.3000	10.3000	10.0000	10.0000	+2.041%	153	198	-99.000%
2026-03-20	9.8000	9.8000	9.8000	9.8000	-2.000%	1	297	-98.980%
2026-03-18	10.2000	10.4100	10.0000	10.0000	-11.817%	38	297	-99.000%
2026-03-17	10.8600	12.0000	10.8600	11.3400	+11.176%	25	264	-99.118%
2026-03-16	10.2000	10.2000	10.2000	10.2000	+0.990%	10	241	-99.020%
2026-03-13	9.9000	10.2000	9.6000	10.1000	+4.124%	45	251	-99.010%
2026-03-12	9.7000	9.7000	9.7000	9.7000	-16.379%	1	218	-98.969%
2026-03-11	11.6000	11.6000	11.6000	11.6000	-1.695%	1	218	-99.138%
2026-03-10	12.0000	12.0000	11.8000	11.8000	-17.540%	20	218	-99.153%
2026-03-06	14.0500	14.3100	14.0500	14.3100	+0.775%	2	198	-99.301%
2026-03-04	14.2000	14.2000	14.2000	14.2000	+2.601%	4	198	-99.296%
2026-03-02	13.8400	13.8400	13.8400	13.8400	+4.848%	10	194	-99.277%
2026-02-27	12.5000	13.2000	12.5000	13.2000	-11.350%	11	184	-99.242%
2026-02-25	12.1000	14.8900	12.1000	14.8900	+34.265%	15	164	-99.328%
2026-02-24	11.0900	11.0900	11.0900	11.0900	-3.565%	10	164	-99.098%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-17.857%	1	154	-99.130%
2026-02-18	14.8000	14.8000	14.0000	14.0000	+13.821%	20	154	-99.286%
2026-02-13	12.3000	12.3000	12.3000	12.3000	+5.489%	4	130	-99.187%
2026-02-12	12.4000	12.4000	11.6600	11.6600	-20.842%	13	130	-99.142%
2026-02-11	14.8000	14.8000	14.7300	14.7300	+12.701%	7	119	-99.321%
2026-02-10	13.0700	13.0700	13.0700	13.0700	+2.349%	30	115	-99.235%
2026-02-06	12.5000	12.7700	12.5000	12.7700	+9.614%	7	88	-99.217%
2026-02-03	11.7100	11.7100	11.6500	11.6500	-21.284%	4	92	-99.142%
2026-02-02	14.8000	14.8000	14.8000	14.8000	-3.583%	1	89	-99.324%
2026-01-30	15.3500	15.3500	15.3500	15.3500	-15.193%	1	90	-99.349%
2026-01-23	18.1000	18.1000	18.1000	18.1000	-1.844%	1	89	-99.448%
2026-01-22	18.4400	18.4400	18.4400	18.4400	+4.181%	1	88	-99.458%
2026-01-13	17.8000	17.8000	17.7000	17.7000	-13.659%	53	87	-99.435%
2026-01-09	20.5000	20.5000	20.5000	20.5000	+0.985%	1	36	-99.512%
2026-01-08	20.3000	20.3000	20.3000	20.3000	+1.500%	1	36	-99.507%
2025-12-17	20.0000	20.0000	20.0000	20.0000	+0.251%	10	35	-99.500%
2025-12-16	19.9500	19.9500	19.9500	19.9500	-2.967%	2	27	-99.499%
2025-12-15	20.5600	20.5600	20.5600	20.5600	+1.281%	2	27	-99.514%
2025-12-12	20.3000	20.3000	20.3000	20.3000	-0.976%	1	25	-99.507%
2025-12-11	20.5000	20.5000	20.5000	20.5000	+9.450%	3	24	-99.512%
2025-12-10	18.7300	18.7300	18.7300	18.7300	+12.831%	5	22	-99.466%
2025-12-02	16.6000	16.6000	16.6000	16.6000	+9.499%	5	26	-99.398%
2025-11-26	15.1600	15.1600	15.1600	15.1600	-1.558%	1	22	-99.340%
2025-11-25	15.3700	15.4000	15.3700	15.4000	-3.569%	2	22	-99.351%
2025-11-19	15.9700	15.9700	15.9700	15.9700	0.000%	4	21	-99.374%