Dark

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

EOD

Jul 23, 2026

1.15-4.167%(-0.05)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2500	1.3000	1.0500	1.1500	-4.167%	102	2,549	0.000%
2026-07-22	1.4000	1.4000	1.1800	1.2000	-14.286%	132	2,551	-4.167%
2026-07-21	1.3000	1.6500	1.3000	1.4000	-14.110%	137	2,488	-17.857%
2026-07-20	1.3500	1.6500	1.2000	1.6300	+12.414%	455	2,414	-29.448%
2026-07-17	1.7500	1.8000	1.3000	1.4500	-12.121%	270	2,460	-20.690%
2026-07-16	1.5000	1.6500	1.3000	1.6500	+13.793%	213	2,366	-30.303%
2026-07-15	2.0000	2.0000	1.4000	1.4500	+16.000%	269	2,367	-20.690%
2026-07-14	1.3500	1.4000	1.2500	1.2500	-26.471%	54	2,189	-8.000%
2026-07-13	2.1000	2.1000	1.7000	1.7000	+15.646%	18	2,192	-32.353%
2026-07-10	1.8000	1.8500	1.4200	1.4700	-16.000%	62	2,189	-21.769%
2026-07-09	1.8500	1.8500	1.7000	1.7500	+10.063%	117	2,201	-34.286%
2026-07-08	1.8300	1.8500	1.5900	1.5900	-31.169%	68	2,099	-27.673%
2026-07-07	2.8000	3.0000	2.3000	2.3100	+21.579%	119	2,099	-50.216%
2026-07-06	2.0000	2.0000	1.7000	1.9000	-13.636%	36	2,047	-39.474%
2026-07-02	2.0000	2.4000	1.9600	2.2000	+22.222%	252	2,035	-47.727%
2026-07-01	1.5000	2.0000	1.5000	1.8000	+41.732%	209	2,035	-36.111%
2026-06-30	1.2000	1.2900	0.9500	1.2700	+2.419%	114	2,036	-9.449%
2026-06-29	1.5000	1.5000	1.2000	1.2400	-11.429%	21	2,106	-7.258%
2026-06-26	1.0500	1.4000	1.0000	1.4000	+27.273%	125	2,106	-17.857%
2026-06-25	1.1000	1.2500	1.0000	1.1000	-10.569%	97	2,027	+4.545%
2026-06-24	1.2400	1.3500	1.2200	1.2300	+9.821%	20	2,068	-6.504%
2026-06-23	1.3000	1.3000	1.0900	1.1200	-5.085%	87	2,062	+2.679%
2026-06-22	1.3500	1.5500	1.1800	1.1800	-15.714%	178	2,001	-2.542%
2026-06-18	1.4000	1.5800	1.3400	1.4000	-12.500%	130	1,820	-17.857%
2026-06-17	2.0000	2.6500	1.5500	1.6000	-13.514%	149	1,820	-28.125%
2026-06-16	1.7500	1.9500	1.5900	1.8500	+15.625%	159	1,820	-37.838%
2026-06-15	1.8000	2.0500	1.4500	1.6000	-46.667%	827	1,733	-28.125%
2026-06-12	2.9000	3.1000	2.9000	3.0000	+3.093%	18	1,747	-61.667%
2026-06-11	2.8000	3.0200	2.6200	2.9100	-5.212%	56	1,731	-60.481%
2026-06-10	3.3000	3.3000	3.0700	3.0700	-7.808%	40	1,728	-62.541%
2026-06-09	3.6000	3.6000	3.1000	3.3300	+11.371%	43	1,724	-65.465%
2026-06-08	3.5000	3.5000	2.9900	2.9900	-15.775%	77	1,697	-61.538%
2026-06-05	3.7000	3.7000	3.5000	3.5500	-24.468%	48	1,656	-67.606%
2026-06-04	4.8000	5.0000	4.6000	4.7000	+17.500%	28	1,619	-75.532%
2026-06-03	4.0000	4.1000	3.4000	4.0000	-16.667%	12	1,621	-71.250%
2026-06-02	5.3500	5.3500	4.7000	4.8000	-18.644%	54	1,618	-76.042%
2026-06-01	4.5000	6.0000	4.5000	5.9000	+28.261%	225	1,589	-80.508%
2026-05-29	4.1800	4.9000	4.1600	4.6000	+4.545%	52	1,551	-75.000%
2026-05-28	4.0000	4.4000	4.0000	4.4000	+6.280%	23	1,506	-73.864%
2026-05-27	4.6000	4.6000	4.1400	4.1400	-5.909%	72	1,503	-72.222%
2026-05-26	4.4200	4.4200	4.2000	4.4000	-8.333%	18	1,498	-73.864%
2026-05-22	4.8000	4.9000	4.7000	4.8000	+11.628%	13	1,494	-76.042%
2026-05-21	4.0000	4.3000	4.0000	4.3000	-9.474%	93	1,514	-73.256%
2026-05-20	3.9000	4.7500	3.9000	4.7500	+13.095%	8	1,514	-75.789%
2026-05-19	4.7000	4.7000	4.2000	4.2000	-12.500%	24	1,458	-72.619%
2026-05-18	4.9000	5.0000	4.8000	4.8000	+14.833%	76	1,458	-76.042%
2026-05-15	3.4000	4.2000	3.4000	4.1800	+22.941%	28	1,458	-72.488%
2026-05-14	3.4000	3.4000	3.1000	3.4000	+9.677%	83	1,435	-66.176%
2026-05-13	3.6200	3.6200	2.9500	3.1000	-21.120%	140	1,269	-62.903%
2026-05-12	3.8000	4.1500	3.7000	3.9300	+0.769%	169	1,269	-70.738%
2026-05-11	4.4000	4.4000	3.7500	3.9000	-13.333%	85	1,269	-70.513%
2026-05-08	4.4000	4.6000	3.9500	4.5000	-11.765%	42	1,231	-74.444%
2026-05-07	5.2000	5.3800	5.0000	5.1000	+8.742%	18	1,232	-77.451%
2026-05-06	5.2000	5.2000	4.6000	4.6900	-8.039%	55	1,219	-75.480%
2026-05-05	5.1500	6.6000	4.9000	5.1000	-44.323%	348	1,223	-77.451%
2026-05-04	9.2000	9.5000	9.1000	9.1600	-4.583%	8	1,025	-87.445%
2026-05-01	9.2000	9.6000	9.0900	9.6000	+7.865%	58	1,019	-88.021%
2026-04-30	8.9000	8.9000	8.9000	8.9000	+4.215%	5	1,019	-87.079%
2026-04-29	8.5400	8.5400	8.5400	8.5400	-4.045%	1	1,019	-86.534%
2026-04-28	8.9000	8.9000	8.9000	8.9000	+7.879%	1	1,019	-87.079%
2026-04-24	8.3000	8.3000	8.1000	8.2500	-2.941%	8	1,019	-86.061%
2026-04-23	9.2000	9.2000	8.3000	8.5000	-15.000%	169	1,011	-86.471%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-1.961%	5	884	-88.500%
2026-04-20	10.9000	10.9000	10.2000	10.2000	+0.990%	11	884	-88.725%
2026-04-17	9.7000	10.1000	9.7000	10.1000	+7.561%	15	884	-88.614%
2026-04-16	9.3900	9.3900	9.3900	9.3900	+7.192%	2	885	-87.753%
2026-04-15	8.6000	9.0000	8.5200	8.7600	+15.263%	6	887	-86.872%
2026-04-14	7.6000	7.7500	7.6000	7.6000	0.000%	54	885	-84.868%
2026-04-13	6.7000	7.6000	6.5900	7.6000	+30.137%	43	885	-84.868%
2026-04-10	6.2000	6.2000	5.8000	5.8400	-3.311%	33	875	-80.308%
2026-04-09	5.9000	6.0400	5.9000	6.0400	-8.485%	6	873	-80.960%
2026-04-08	7.3000	7.3000	6.6000	6.6000	+10.000%	54	873	-82.576%
2026-04-07	6.7000	6.7000	6.0000	6.0000	-11.504%	9	866	-80.833%
2026-04-06	7.0100	7.1000	6.7800	6.7800	-5.833%	98	867	-83.038%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+11.975%	1	960	-84.028%
2026-04-01	6.3000	6.6000	5.7000	6.4300	+0.312%	759	960	-82.115%
2026-03-31	6.3000	6.4100	6.1400	6.4100	+3.387%	203	418	-82.059%
2026-03-30	6.1000	6.4000	6.0500	6.2000	+8.772%	54	309	-81.452%
2026-03-27	5.8500	5.8500	5.7000	5.7000	-14.027%	59	259	-79.825%
2026-03-26	7.2300	7.2300	6.6300	6.6300	-9.178%	11	200	-82.655%
2026-03-25	7.1500	7.3000	7.0400	7.3000	+1.389%	10	197	-84.247%
2026-03-24	7.3000	7.3000	7.2000	7.2000	-10.000%	4	188	-84.028%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+12.676%	5	186	-85.625%
2026-03-19	7.7000	7.7000	7.1000	7.1000	-17.442%	4	187	-83.803%
2026-03-17	8.6000	8.7000	8.5500	8.6000	+10.256%	6	183	-86.628%
2026-03-16	7.7000	7.8000	7.7000	7.8000	+2.632%	2	185	-85.256%
2026-03-13	7.6000	7.6000	7.6000	7.6000	-1.299%	2	183	-84.868%
2026-03-12	8.5000	8.5000	7.6000	7.7000	-9.412%	31	184	-85.065%
2026-03-11	8.7000	8.7000	8.5000	8.5000	-15.423%	15	153	-86.471%
2026-03-10	10.0500	10.0500	10.0500	10.0500	-8.636%	3	153	-88.557%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-10.204%	2	154	-89.545%
2026-03-05	12.4000	12.4000	11.8300	12.2500	+7.456%	4	154	-90.612%
2026-03-03	11.4000	11.4000	11.4000	11.4000	+2.981%	1	156	-89.912%
2026-03-02	10.6400	11.0700	10.6400	11.0700	-6.424%	2	157	-89.612%
2026-02-25	11.8300	11.8300	11.8300	11.8300	+12.133%	1	155	-90.279%
2026-02-20	10.5500	10.5500	10.5000	10.5500	-0.472%	8	155	-89.100%
2026-02-19	10.6000	10.6000	10.6000	10.6000	-10.924%	1	162	-89.151%
2026-02-18	11.9000	11.9000	11.9000	11.9000	-2.857%	1	162	-90.336%
2026-02-17	12.2500	12.2500	12.2500	12.2500	+25.512%	4	163	-90.612%
2026-02-12	10.8000	10.8000	9.7600	9.7600	-17.288%	7	159	-88.217%
2026-02-11	12.3000	12.3000	11.8000	11.8000	-4.065%	15	153	-90.254%
2026-02-10	10.6000	12.3000	10.1000	12.3000	+12.534%	4	151	-90.650%
2026-02-09	11.4000	11.4000	10.9000	10.9300	-2.411%	7	153	-89.478%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+10.891%	2	150	-89.732%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+6.316%	2	148	-88.614%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-25.781%	1	148	-87.895%
2026-01-30	12.8000	12.8000	12.8000	12.8000	-7.246%	1	148	-91.016%
2026-01-21	13.8000	13.8000	13.8000	13.8000	-10.331%	3	147	-91.667%
2026-01-13	15.3900	15.3900	15.3900	15.3900	-12.854%	1	150	-92.528%
2026-01-08	17.7100	17.7100	17.6600	17.6600	+9.689%	3	149	-93.488%
2026-01-07	16.1700	16.1700	16.1000	16.1000	-3.593%	2	150	-92.857%
2026-01-06	16.7000	16.7000	16.7000	16.7000	+6.709%	1	147	-93.114%
2026-01-05	14.4700	15.6500	14.4700	15.6500	-2.371%	5	138	-92.652%
2025-12-30	16.0000	16.0300	16.0000	16.0300	-7.341%	2	138	-92.826%
2025-12-22	16.8000	17.3000	16.8000	17.3000	+1.765%	11	136	-93.353%
2025-12-18	17.2000	17.2000	17.0000	17.0000	+3.030%	2	127	-93.235%
2025-12-16	16.5000	16.5000	16.5000	16.5000	-6.674%	7	125	-93.030%
2025-12-12	18.0000	18.0000	17.6800	17.6800	+1.029%	9	132	-93.495%
2025-12-11	17.1000	17.5000	17.1000	17.5000	+11.111%	7	127	-93.429%
2025-12-10	16.0800	16.0800	15.7500	15.7500	-0.316%	15	134	-92.698%
2025-12-09	15.8000	15.8000	15.8000	15.8000	+0.637%	10	124	-92.722%
2025-12-08	15.9000	15.9000	15.7000	15.7000	-2.967%	20	114	-92.675%
2025-12-05	16.1700	16.1800	16.1700	16.1800	-0.431%	20	94	-92.892%
2025-12-03	16.6500	16.6500	16.2500	16.2500	+14.035%	2	74	-92.923%
2025-12-02	14.2500	14.2500	14.2500	14.2500	-0.280%	5	74	-91.930%
2025-12-01	14.5000	14.5000	14.2900	14.2900	+5.074%	5	74	-91.952%
2025-11-28	13.6000	13.6000	13.6000	13.6000	+7.680%	7	76	-91.544%
2025-11-24	12.2000	12.6300	12.2000	12.6300	-5.957%	2	69	-90.895%
2025-11-21	12.6000	13.4300	12.2500	13.4300	-4.071%	6	67	-91.437%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+1.449%	1	67	-91.786%
2025-11-18	14.0000	14.0000	13.8000	13.8000	-7.383%	2	67	-91.667%
2025-11-17	14.9000	14.9000	14.9000	14.9000	-3.121%	3	66	-92.282%
2025-11-14	15.3800	15.3800	15.3800	15.3800	-6.334%	10	66	-92.523%
2025-11-13	16.5000	16.5000	16.4200	16.4200	0.000%	4	66	-92.996%