Dark

FISV20260918C60
FISV Sep 18 2026 60.00 Call (FISV260918C00060000)
option OPRA

EOD

Sep 10, 2026

0.03000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0300	0.0300	0.000%	17	5,532	0.000%
2026-09-09	0.1500	0.1500	0.0300	0.0300	-40.000%	32	5,540	0.000%
2026-09-08	0.0800	0.1000	0.0400	0.0500	-58.333%	91	5,540	-40.000%
2026-09-04	0.0700	0.1300	0.0600	0.1200	+20.000%	34	5,573	-75.000%
2026-09-03	0.1000	0.1000	0.0500	0.1000	0.000%	48	5,573	-70.000%
2026-09-02	0.1000	0.1500	0.1000	0.1000	-16.667%	61	5,575	-70.000%
2026-09-01	0.1500	0.1500	0.1100	0.1200	-36.842%	85	5,620	-75.000%
2026-08-31	0.2000	0.2500	0.1700	0.1900	-5.000%	691	5,650	-84.211%
2026-08-28	0.2000	0.3000	0.2000	0.2000	0.000%	164	5,412	-85.000%
2026-08-27	0.2200	0.2500	0.2000	0.2000	+5.263%	65	5,292	-85.000%
2026-08-26	0.2500	0.2500	0.1900	0.1900	-24.000%	40	5,285	-84.211%
2026-08-25	0.2500	0.3000	0.2500	0.2500	-16.667%	78	5,271	-88.000%
2026-08-24	0.3000	0.4000	0.3000	0.3000	-9.091%	185	5,280	-90.000%
2026-08-21	0.2500	0.4000	0.2500	0.3300	+10.000%	216	5,160	-90.909%
2026-08-20	0.3000	0.3000	0.2500	0.3000	0.000%	91	5,121	-90.000%
2026-08-19	0.4000	0.4500	0.3000	0.3000	-9.091%	146	5,074	-90.000%
2026-08-18	0.5000	0.5500	0.3300	0.3300	-21.429%	79	5,025	-90.909%
2026-08-17	0.6500	0.6500	0.4200	0.4200	-50.000%	63	5,009	-92.857%
2026-08-14	1.3000	1.3000	0.8000	0.8400	-29.412%	159	5,006	-96.429%
2026-08-13	0.4000	1.4000	0.4000	1.1900	+240.000%	2,808	5,089	-97.479%
2026-08-12	0.5000	0.5000	0.3000	0.3500	-36.364%	180	2,849	-91.429%
2026-08-11	0.5500	0.6100	0.5000	0.5500	0.000%	387	2,746	-94.545%
2026-08-10	0.6000	0.6500	0.5500	0.5500	-15.385%	199	2,891	-94.545%
2026-08-07	0.9400	0.9400	0.6000	0.6500	-38.095%	135	2,794	-95.385%
2026-08-06	0.5500	1.0500	0.5000	1.0500	-43.243%	627	2,744	-97.143%
2026-08-05	2.6000	2.6000	1.7500	1.8500	-22.917%	364	2,815	-98.378%
2026-08-04	1.7500	2.4000	1.7500	2.4000	+11.628%	76	2,709	-98.750%
2026-08-03	2.0000	2.1500	2.0000	2.1500	+16.216%	631	2,737	-98.605%
2026-07-31	1.6600	1.8500	1.6000	1.8500	-5.128%	389	2,430	-98.378%
2026-07-30	2.4500	2.4500	1.7300	1.9500	-20.082%	80	2,521	-98.462%
2026-07-29	2.2500	2.6500	2.2500	2.4400	+25.128%	154	2,568	-98.770%
2026-07-28	1.7000	2.1000	1.6500	1.9500	+27.451%	124	2,547	-98.462%
2026-07-27	1.3100	1.6000	1.3000	1.5300	+17.692%	303	2,513	-98.039%
2026-07-24	1.1000	1.4000	1.1000	1.3000	+13.043%	78	2,569	-97.692%
2026-07-23	1.2500	1.3000	1.0500	1.1500	-4.167%	102	2,549	-97.391%
2026-07-22	1.4000	1.4000	1.1800	1.2000	-14.286%	132	2,551	-97.500%
2026-07-21	1.3000	1.6500	1.3000	1.4000	-14.110%	137	2,488	-97.857%
2026-07-20	1.3500	1.6500	1.2000	1.6300	+12.414%	455	2,414	-98.160%
2026-07-17	1.7500	1.8000	1.3000	1.4500	-12.121%	270	2,460	-97.931%
2026-07-16	1.5000	1.6500	1.3000	1.6500	+13.793%	213	2,366	-98.182%
2026-07-15	2.0000	2.0000	1.4000	1.4500	+16.000%	269	2,367	-97.931%
2026-07-14	1.3500	1.4000	1.2500	1.2500	-26.471%	54	2,189	-97.600%
2026-07-13	2.1000	2.1000	1.7000	1.7000	+15.646%	18	2,192	-98.235%
2026-07-10	1.8000	1.8500	1.4200	1.4700	-16.000%	62	2,189	-97.959%
2026-07-09	1.8500	1.8500	1.7000	1.7500	+10.063%	117	2,201	-98.286%
2026-07-08	1.8300	1.8500	1.5900	1.5900	-31.169%	68	2,099	-98.113%
2026-07-07	2.8000	3.0000	2.3000	2.3100	+21.579%	119	2,099	-98.701%
2026-07-06	2.0000	2.0000	1.7000	1.9000	-13.636%	36	2,047	-98.421%
2026-07-02	2.0000	2.4000	1.9600	2.2000	+22.222%	252	2,035	-98.636%
2026-07-01	1.5000	2.0000	1.5000	1.8000	+41.732%	209	2,035	-98.333%
2026-06-30	1.2000	1.2900	0.9500	1.2700	+2.419%	114	2,036	-97.638%
2026-06-29	1.5000	1.5000	1.2000	1.2400	-11.429%	21	2,106	-97.581%
2026-06-26	1.0500	1.4000	1.0000	1.4000	+27.273%	125	2,106	-97.857%
2026-06-25	1.1000	1.2500	1.0000	1.1000	-10.569%	97	2,027	-97.273%
2026-06-24	1.2400	1.3500	1.2200	1.2300	+9.821%	20	2,068	-97.561%
2026-06-23	1.3000	1.3000	1.0900	1.1200	-5.085%	87	2,062	-97.321%
2026-06-22	1.3500	1.5500	1.1800	1.1800	-15.714%	178	2,001	-97.458%
2026-06-18	1.4000	1.5800	1.3400	1.4000	-12.500%	130	1,820	-97.857%
2026-06-17	2.0000	2.6500	1.5500	1.6000	-13.514%	149	1,820	-98.125%
2026-06-16	1.7500	1.9500	1.5900	1.8500	+15.625%	159	1,820	-98.378%
2026-06-15	1.8000	2.0500	1.4500	1.6000	-46.667%	827	1,733	-98.125%
2026-06-12	2.9000	3.1000	2.9000	3.0000	+3.093%	18	1,747	-99.000%
2026-06-11	2.8000	3.0200	2.6200	2.9100	-5.212%	56	1,731	-98.969%
2026-06-10	3.3000	3.3000	3.0700	3.0700	-7.808%	40	1,728	-99.023%
2026-06-09	3.6000	3.6000	3.1000	3.3300	+11.371%	43	1,724	-99.099%
2026-06-08	3.5000	3.5000	2.9900	2.9900	-15.775%	77	1,697	-98.997%
2026-06-05	3.7000	3.7000	3.5000	3.5500	-24.468%	48	1,656	-99.155%
2026-06-04	4.8000	5.0000	4.6000	4.7000	+17.500%	28	1,619	-99.362%
2026-06-03	4.0000	4.1000	3.4000	4.0000	-16.667%	12	1,621	-99.250%
2026-06-02	5.3500	5.3500	4.7000	4.8000	-18.644%	54	1,618	-99.375%
2026-06-01	4.5000	6.0000	4.5000	5.9000	+28.261%	225	1,589	-99.492%
2026-05-29	4.1800	4.9000	4.1600	4.6000	+4.545%	52	1,551	-99.348%
2026-05-28	4.0000	4.4000	4.0000	4.4000	+6.280%	23	1,506	-99.318%
2026-05-27	4.6000	4.6000	4.1400	4.1400	-5.909%	72	1,503	-99.275%
2026-05-26	4.4200	4.4200	4.2000	4.4000	-8.333%	18	1,498	-99.318%
2026-05-22	4.8000	4.9000	4.7000	4.8000	+11.628%	13	1,494	-99.375%
2026-05-21	4.0000	4.3000	4.0000	4.3000	-9.474%	93	1,514	-99.302%
2026-05-20	3.9000	4.7500	3.9000	4.7500	+13.095%	8	1,514	-99.368%
2026-05-19	4.7000	4.7000	4.2000	4.2000	-12.500%	24	1,458	-99.286%
2026-05-18	4.9000	5.0000	4.8000	4.8000	+14.833%	76	1,458	-99.375%
2026-05-15	3.4000	4.2000	3.4000	4.1800	+22.941%	28	1,458	-99.282%
2026-05-14	3.4000	3.4000	3.1000	3.4000	+9.677%	83	1,435	-99.118%
2026-05-13	3.6200	3.6200	2.9500	3.1000	-21.120%	140	1,269	-99.032%
2026-05-12	3.8000	4.1500	3.7000	3.9300	+0.769%	169	1,269	-99.237%
2026-05-11	4.4000	4.4000	3.7500	3.9000	-13.333%	85	1,269	-99.231%
2026-05-08	4.4000	4.6000	3.9500	4.5000	-11.765%	42	1,231	-99.333%
2026-05-07	5.2000	5.3800	5.0000	5.1000	+8.742%	18	1,232	-99.412%
2026-05-06	5.2000	5.2000	4.6000	4.6900	-8.039%	55	1,219	-99.360%
2026-05-05	5.1500	6.6000	4.9000	5.1000	-44.323%	348	1,223	-99.412%
2026-05-04	9.2000	9.5000	9.1000	9.1600	-4.583%	8	1,025	-99.672%
2026-05-01	9.2000	9.6000	9.0900	9.6000	+7.865%	58	1,019	-99.688%
2026-04-30	8.9000	8.9000	8.9000	8.9000	+4.215%	5	1,019	-99.663%
2026-04-29	8.5400	8.5400	8.5400	8.5400	-4.045%	1	1,019	-99.649%
2026-04-28	8.9000	8.9000	8.9000	8.9000	+7.879%	1	1,019	-99.663%
2026-04-24	8.3000	8.3000	8.1000	8.2500	-2.941%	8	1,019	-99.636%
2026-04-23	9.2000	9.2000	8.3000	8.5000	-15.000%	169	1,011	-99.647%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-1.961%	5	884	-99.700%
2026-04-20	10.9000	10.9000	10.2000	10.2000	+0.990%	11	884	-99.706%
2026-04-17	9.7000	10.1000	9.7000	10.1000	+7.561%	15	884	-99.703%
2026-04-16	9.3900	9.3900	9.3900	9.3900	+7.192%	2	885	-99.681%
2026-04-15	8.6000	9.0000	8.5200	8.7600	+15.263%	6	887	-99.658%
2026-04-14	7.6000	7.7500	7.6000	7.6000	0.000%	54	885	-99.605%
2026-04-13	6.7000	7.6000	6.5900	7.6000	+30.137%	43	885	-99.605%
2026-04-10	6.2000	6.2000	5.8000	5.8400	-3.311%	33	875	-99.486%
2026-04-09	5.9000	6.0400	5.9000	6.0400	-8.485%	6	873	-99.503%
2026-04-08	7.3000	7.3000	6.6000	6.6000	+10.000%	54	873	-99.545%
2026-04-07	6.7000	6.7000	6.0000	6.0000	-11.504%	9	866	-99.500%
2026-04-06	7.0100	7.1000	6.7800	6.7800	-5.833%	98	867	-99.558%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+11.975%	1	960	-99.583%
2026-04-01	6.3000	6.6000	5.7000	6.4300	+0.312%	759	960	-99.533%
2026-03-31	6.3000	6.4100	6.1400	6.4100	+3.387%	203	418	-99.532%
2026-03-30	6.1000	6.4000	6.0500	6.2000	+8.772%	54	309	-99.516%
2026-03-27	5.8500	5.8500	5.7000	5.7000	-14.027%	59	259	-99.474%
2026-03-26	7.2300	7.2300	6.6300	6.6300	-9.178%	11	200	-99.548%
2026-03-25	7.1500	7.3000	7.0400	7.3000	+1.389%	10	197	-99.589%
2026-03-24	7.3000	7.3000	7.2000	7.2000	-10.000%	4	188	-99.583%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+12.676%	5	186	-99.625%
2026-03-19	7.7000	7.7000	7.1000	7.1000	-17.442%	4	187	-99.577%
2026-03-17	8.6000	8.7000	8.5500	8.6000	+10.256%	6	183	-99.651%
2026-03-16	7.7000	7.8000	7.7000	7.8000	+2.632%	2	185	-99.615%
2026-03-13	7.6000	7.6000	7.6000	7.6000	-1.299%	2	183	-99.605%
2026-03-12	8.5000	8.5000	7.6000	7.7000	-9.412%	31	184	-99.610%
2026-03-11	8.7000	8.7000	8.5000	8.5000	-15.423%	15	153	-99.647%
2026-03-10	10.0500	10.0500	10.0500	10.0500	-8.636%	3	153	-99.701%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-10.204%	2	154	-99.727%
2026-03-05	12.4000	12.4000	11.8300	12.2500	+7.456%	4	154	-99.755%
2026-03-03	11.4000	11.4000	11.4000	11.4000	+2.981%	1	156	-99.737%
2026-03-02	10.6400	11.0700	10.6400	11.0700	-6.424%	2	157	-99.729%
2026-02-25	11.8300	11.8300	11.8300	11.8300	+12.133%	1	155	-99.746%
2026-02-20	10.5500	10.5500	10.5000	10.5500	-0.472%	8	155	-99.716%
2026-02-19	10.6000	10.6000	10.6000	10.6000	-10.924%	1	162	-99.717%
2026-02-18	11.9000	11.9000	11.9000	11.9000	-2.857%	1	162	-99.748%
2026-02-17	12.2500	12.2500	12.2500	12.2500	+25.512%	4	163	-99.755%
2026-02-12	10.8000	10.8000	9.7600	9.7600	-17.288%	7	159	-99.693%
2026-02-11	12.3000	12.3000	11.8000	11.8000	-4.065%	15	153	-99.746%
2026-02-10	10.6000	12.3000	10.1000	12.3000	+12.534%	4	151	-99.756%
2026-02-09	11.4000	11.4000	10.9000	10.9300	-2.411%	7	153	-99.726%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+10.891%	2	150	-99.732%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+6.316%	2	148	-99.703%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-25.781%	1	148	-99.684%
2026-01-30	12.8000	12.8000	12.8000	12.8000	-7.246%	1	148	-99.766%
2026-01-21	13.8000	13.8000	13.8000	13.8000	-10.331%	3	147	-99.783%
2026-01-13	15.3900	15.3900	15.3900	15.3900	-12.854%	1	150	-99.805%
2026-01-08	17.7100	17.7100	17.6600	17.6600	+9.689%	3	149	-99.830%
2026-01-07	16.1700	16.1700	16.1000	16.1000	-3.593%	2	150	-99.814%
2026-01-06	16.7000	16.7000	16.7000	16.7000	+6.709%	1	147	-99.820%
2026-01-05	14.4700	15.6500	14.4700	15.6500	-2.371%	5	138	-99.808%
2025-12-30	16.0000	16.0300	16.0000	16.0300	-7.341%	2	138	-99.813%
2025-12-22	16.8000	17.3000	16.8000	17.3000	+1.765%	11	136	-99.827%
2025-12-18	17.2000	17.2000	17.0000	17.0000	+3.030%	2	127	-99.824%
2025-12-16	16.5000	16.5000	16.5000	16.5000	-6.674%	7	125	-99.818%
2025-12-12	18.0000	18.0000	17.6800	17.6800	+1.029%	9	132	-99.830%
2025-12-11	17.1000	17.5000	17.1000	17.5000	+11.111%	7	127	-99.829%
2025-12-10	16.0800	16.0800	15.7500	15.7500	-0.316%	15	134	-99.810%
2025-12-09	15.8000	15.8000	15.8000	15.8000	+0.637%	10	124	-99.810%
2025-12-08	15.9000	15.9000	15.7000	15.7000	-2.967%	20	114	-99.809%
2025-12-05	16.1700	16.1800	16.1700	16.1800	-0.431%	20	94	-99.815%
2025-12-03	16.6500	16.6500	16.2500	16.2500	+14.035%	2	74	-99.815%
2025-12-02	14.2500	14.2500	14.2500	14.2500	-0.280%	5	74	-99.789%
2025-12-01	14.5000	14.5000	14.2900	14.2900	+5.074%	5	74	-99.790%
2025-11-28	13.6000	13.6000	13.6000	13.6000	+7.680%	7	76	-99.779%
2025-11-24	12.2000	12.6300	12.2000	12.6300	-5.957%	2	69	-99.762%
2025-11-21	12.6000	13.4300	12.2500	13.4300	-4.071%	6	67	-99.777%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+1.449%	1	67	-99.786%
2025-11-18	14.0000	14.0000	13.8000	13.8000	-7.383%	2	67	-99.783%
2025-11-17	14.9000	14.9000	14.9000	14.9000	-3.121%	3	66	-99.799%
2025-11-14	15.3800	15.3800	15.3800	15.3800	-6.334%	10	66	-99.805%
2025-11-13	16.5000	16.5000	16.4200	16.4200	0.000%	4	66	-99.817%