Dark

FISV20260918C65
FISV Sep 18 2026 65.00 Call (FISV260918C00065000)
option OPRA

EOD

Sep 8, 2026

0.0400+33.333%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0400	0.0400	0.0400	0.0400	+33.333%	3	8,353	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-40.000%	1	8,355	+33.333%
2026-09-03	0.0400	0.0500	0.0400	0.0500	0.000%	16	8,355	-20.000%
2026-09-02	0.0400	0.1000	0.0400	0.0500	+25.000%	51	8,360	-20.000%
2026-09-01	0.0600	0.0600	0.0400	0.0400	-20.000%	17	8,362	0.000%
2026-08-31	0.0500	0.0800	0.0500	0.0500	-16.667%	67	8,372	-20.000%
2026-08-28	0.0700	0.0900	0.0500	0.0600	-25.000%	14	8,413	-33.333%
2026-08-27	0.0800	0.0900	0.0700	0.0800	-20.000%	17	8,415	-50.000%
2026-08-26	0.0500	0.1000	0.0500	0.1000	+11.111%	31	8,422	-60.000%
2026-08-25	0.0900	0.1000	0.0900	0.0900	+12.500%	17	8,429	-55.556%
2026-08-24	0.1500	0.1500	0.0700	0.0800	-20.000%	58	8,426	-50.000%
2026-08-21	0.1500	0.1500	0.0900	0.1000	+25.000%	66	8,419	-60.000%
2026-08-20	0.1300	0.1300	0.0800	0.0800	-38.462%	63	8,441	-50.000%
2026-08-19	0.1500	0.1800	0.1300	0.1300	-13.333%	8	8,501	-69.231%
2026-08-18	0.2000	0.2000	0.1500	0.1500	-6.250%	11	8,497	-73.333%
2026-08-17	0.1500	0.1700	0.1200	0.1600	-46.667%	42	8,497	-75.000%
2026-08-14	0.4000	0.4000	0.2600	0.3000	-34.783%	35	8,502	-86.667%
2026-08-13	0.1600	0.5500	0.1500	0.4600	+206.667%	106	8,492	-91.304%
2026-08-12	0.2000	0.2000	0.1500	0.1500	-31.818%	26	8,505	-73.333%
2026-08-11	0.2000	0.2500	0.1700	0.2200	-12.000%	38	8,519	-81.818%
2026-08-10	0.3000	0.3000	0.2000	0.2500	0.000%	102	8,542	-84.000%
2026-08-07	0.4000	0.4000	0.2500	0.2500	-43.182%	224	8,519	-84.000%
2026-08-06	0.3000	0.5000	0.2200	0.4400	-52.174%	294	8,541	-90.909%
2026-08-05	1.3500	1.3500	0.8200	0.9200	-26.400%	80	8,530	-95.652%
2026-08-04	0.8200	1.2500	0.8000	1.2500	+19.048%	63	8,557	-96.800%
2026-08-03	1.1500	1.1500	1.0000	1.0500	+16.667%	137	8,568	-96.190%
2026-07-31	0.8000	0.9000	0.8000	0.9000	+12.500%	31	8,595	-95.556%
2026-07-30	0.9600	1.0500	0.8000	0.8000	-36.000%	89	8,592	-95.000%
2026-07-29	1.1700	1.4000	1.1000	1.2500	+31.579%	202	8,570	-96.800%
2026-07-28	0.8500	1.0700	0.8300	0.9500	+20.253%	5,427	8,450	-95.789%
2026-07-27	0.6500	0.7900	0.6500	0.7900	+43.636%	13	3,842	-94.937%
2026-07-24	0.6000	0.7500	0.5500	0.5500	-8.333%	74	3,846	-92.727%
2026-07-23	0.5700	0.6000	0.5500	0.6000	0.000%	29	3,835	-93.333%
2026-07-22	0.7500	0.7500	0.5600	0.6000	-17.808%	81	3,822	-93.333%
2026-07-21	0.6500	0.7700	0.6500	0.7300	-13.095%	60	3,771	-94.521%
2026-07-20	0.6500	0.8600	0.6500	0.8400	+12.000%	51	3,759	-95.238%
2026-07-17	0.7500	0.7700	0.7500	0.7500	-6.250%	120	3,716	-94.667%
2026-07-16	0.8000	0.8000	0.7000	0.8000	-20.000%	11	3,720	-95.000%
2026-07-15	0.8500	1.0000	0.8500	1.0000	+42.857%	50	3,722	-96.000%
2026-07-14	0.7000	0.7500	0.7000	0.7000	-30.000%	35	3,678	-94.286%
2026-07-13	0.8500	1.0500	0.8500	1.0000	+25.000%	146	3,698	-96.000%
2026-07-10	1.0900	1.1000	0.8000	0.8000	-19.192%	40	3,632	-95.000%
2026-07-09	0.9900	0.9900	0.9900	0.9900	+10.000%	1	3,601	-95.960%
2026-07-08	1.2000	1.2000	0.9000	0.9000	-33.333%	64	3,601	-95.556%
2026-07-07	1.8500	1.8500	1.3500	1.3500	+22.727%	118	3,597	-97.037%
2026-07-06	1.2000	1.2000	1.0000	1.1000	-21.429%	23	3,594	-96.364%
2026-07-02	1.1000	1.4100	1.1000	1.4000	+45.833%	189	3,602	-97.143%
2026-07-01	0.8000	1.0500	0.8000	0.9600	+74.545%	48	3,602	-95.833%
2026-06-30	0.6500	0.6500	0.5300	0.5500	-22.535%	33	3,622	-92.727%
2026-06-29	0.8500	0.8500	0.6600	0.7100	-10.127%	75	3,640	-94.366%
2026-06-26	0.7100	0.8000	0.6900	0.7900	+31.667%	52	3,644	-94.937%
2026-06-25	0.7000	0.7000	0.6000	0.6000	-20.000%	9	3,611	-93.333%
2026-06-24	0.7200	0.8000	0.7200	0.7500	+25.000%	195	3,614	-94.667%
2026-06-23	0.7000	0.7400	0.6000	0.6000	-16.667%	27	3,733	-93.333%
2026-06-22	0.8500	0.9500	0.7000	0.7200	-15.294%	76	3,736	-94.444%
2026-06-18	1.0000	1.0000	0.8000	0.8500	-10.526%	67	3,686	-95.294%
2026-06-17	1.2000	1.5500	0.9500	0.9500	-13.636%	124	3,686	-95.789%
2026-06-16	1.0500	1.1800	1.0500	1.1000	+17.021%	188	3,686	-96.364%
2026-06-15	1.0000	1.6000	0.8100	0.9400	-50.526%	519	3,649	-95.745%
2026-06-12	1.7000	1.9000	1.7000	1.9000	+8.571%	17	3,465	-97.895%
2026-06-11	1.8000	1.8600	1.5700	1.7500	-5.405%	134	3,464	-97.714%
2026-06-10	2.1000	2.1000	1.8500	1.8500	-15.909%	31	3,438	-97.838%
2026-06-09	1.9000	2.2500	1.9000	2.2000	+15.789%	73	3,447	-98.182%
2026-06-08	2.0000	2.2000	1.9000	1.9000	-17.031%	54	3,424	-97.895%
2026-06-05	2.1800	2.3500	2.1000	2.2900	-22.373%	50	3,443	-98.253%
2026-06-04	3.1000	3.3100	2.9500	2.9500	+9.259%	57	3,463	-98.644%
2026-06-03	2.6500	2.7000	2.2000	2.7000	-18.182%	38	3,464	-98.519%
2026-06-02	3.8000	3.8000	3.1000	3.3000	-16.456%	108	3,476	-98.788%
2026-06-01	3.0000	4.1000	3.0000	3.9500	+31.667%	67	3,474	-98.987%
2026-05-29	2.6000	3.2200	2.6000	3.0000	+9.091%	176	3,473	-98.667%
2026-05-28	2.7300	2.7800	2.7300	2.7500	+3.774%	8	3,334	-98.545%
2026-05-27	3.2000	3.2000	2.6500	2.6500	-4.676%	29	3,331	-98.491%
2026-05-26	2.8000	2.8000	2.7200	2.7800	-13.125%	42	3,330	-98.561%
2026-05-22	3.0000	3.2900	3.0000	3.2000	+10.345%	67	3,309	-98.750%
2026-05-21	2.7400	2.9000	2.5000	2.9000	-4.605%	71	3,311	-98.621%
2026-05-20	2.8500	3.0400	2.8000	3.0400	+10.545%	14	3,311	-98.684%
2026-05-19	2.9000	3.2300	2.7000	2.7500	-8.333%	38	3,289	-98.545%
2026-05-18	2.6500	3.3600	2.6500	3.0000	+14.943%	282	3,289	-98.667%
2026-05-15	2.5000	2.7200	2.2500	2.6100	+16.000%	83	3,289	-98.467%
2026-05-14	2.2000	2.2500	2.0500	2.2500	+17.801%	47	3,294	-98.222%
2026-05-13	2.2500	2.2500	1.8200	1.9100	-25.098%	128	3,188	-97.906%
2026-05-12	2.4500	2.5500	2.3500	2.5500	+4.082%	22	3,188	-98.431%
2026-05-11	2.6400	2.6700	2.2500	2.4500	-16.667%	119	3,188	-98.367%
2026-05-08	3.0000	3.0900	2.7300	2.9400	-14.035%	67	3,079	-98.639%
2026-05-07	3.6000	3.6000	3.3000	3.4200	+10.323%	70	3,036	-98.830%
2026-05-06	3.4000	3.4000	3.0000	3.1000	-9.884%	35	3,030	-98.710%
2026-05-05	3.9700	4.5500	3.2900	3.4400	-48.657%	196	3,016	-98.837%
2026-05-04	7.3000	7.3000	6.7000	6.7000	0.000%	35	2,982	-99.403%
2026-05-01	7.1000	7.1000	6.6000	6.7000	-0.149%	9	2,987	-99.403%
2026-04-30	6.2000	6.8000	6.2000	6.7100	0.000%	16	2,987	-99.404%
2026-04-29	6.4300	6.7100	6.4000	6.7100	+8.226%	4	2,987	-99.404%
2026-04-27	6.3000	6.3000	6.1000	6.2000	+3.333%	2,221	2,988	-99.355%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-6.687%	1	1,130	-99.333%
2026-04-23	6.5400	6.6000	5.8000	6.4300	-11.554%	27	1,129	-99.378%
2026-04-22	7.1600	7.2700	7.1600	7.2700	-3.067%	6	1,142	-99.450%
2026-04-21	8.2100	8.3600	7.5000	7.5000	-4.092%	51	1,132	-99.467%
2026-04-20	7.9500	8.2000	7.7800	7.8200	+2.895%	57	1,132	-99.488%
2026-04-17	7.1600	7.6000	7.1500	7.6000	+8.571%	31	1,118	-99.474%
2026-04-16	6.7000	7.1000	6.7000	7.0000	+8.527%	22	1,096	-99.429%
2026-04-15	6.4000	6.7000	6.3500	6.4500	+17.701%	108	1,092	-99.380%
2026-04-14	5.5000	5.7000	5.4800	5.4800	+1.481%	241	1,012	-99.270%
2026-04-13	4.9000	5.4000	4.7000	5.4000	+27.660%	19	1,030	-99.259%
2026-04-10	4.3000	4.3000	4.1000	4.2300	-1.628%	27	1,026	-99.054%
2026-04-09	4.3000	4.3900	4.1000	4.3000	-12.245%	60	1,002	-99.070%
2026-04-08	4.9900	5.0000	4.9000	4.9000	+13.953%	19	1,006	-99.184%
2026-04-07	4.6000	4.6000	4.3000	4.3000	-17.308%	20	988	-99.070%
2026-04-06	5.2000	5.2000	5.2000	5.2000	+4.000%	1	984	-99.231%
2026-04-02	4.6000	5.0000	4.6000	5.0000	+6.383%	14	975	-99.200%
2026-04-01	4.1000	4.9000	4.1000	4.7000	-2.083%	7	975	-99.149%
2026-03-31	4.7000	4.8000	4.5000	4.8000	+4.348%	10	975	-99.167%
2026-03-30	4.3000	4.7000	4.3000	4.6000	+5.747%	22	976	-99.130%
2026-03-27	4.2000	4.3500	4.2000	4.3500	-16.346%	28	971	-99.080%
2026-03-26	5.0000	5.2000	4.9000	5.2000	0.000%	7	977	-99.231%
2026-03-25	5.4000	5.4000	5.2000	5.2000	-2.439%	32	975	-99.231%
2026-03-24	5.3000	5.4200	5.3000	5.3300	-8.576%	19	945	-99.250%
2026-03-23	6.0000	6.0200	5.6400	5.8300	+3.186%	40	935	-99.314%
2026-03-20	5.6000	5.8200	5.6000	5.6500	-2.586%	25	903	-99.292%
2026-03-19	6.0000	6.0000	5.8000	5.8000	-3.333%	34	882	-99.310%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-4.762%	13	850	-99.333%
2026-03-17	6.5700	6.7000	6.3000	6.3000	+4.132%	217	837	-99.365%
2026-03-16	5.9000	6.0500	5.4200	6.0500	+18.627%	17	691	-99.339%
2026-03-13	5.8000	5.9400	5.1000	5.1000	-9.414%	37	677	-99.216%
2026-03-12	6.7000	6.7000	5.6300	5.6300	-15.970%	50	643	-99.290%
2026-03-11	6.9000	6.9000	6.6000	6.7000	-9.459%	33	599	-99.403%
2026-03-10	6.9000	7.4000	6.7000	7.4000	-6.566%	6	567	-99.459%
2026-03-09	8.3000	8.3000	7.9200	7.9200	-12.967%	4	561	-99.495%
2026-03-06	8.9000	9.1000	8.9000	9.1000	-4.211%	3	559	-99.560%
2026-03-05	10.0000	10.0000	9.5000	9.5000	+3.373%	64	558	-99.579%
2026-03-03	8.2000	9.1900	8.1000	9.1900	+8.118%	23	539	-99.565%
2026-02-27	7.9000	8.5000	7.9000	8.5000	0.000%	8	533	-99.529%
2026-02-26	8.5000	8.5000	8.5000	8.5000	-0.701%	15	529	-99.529%
2026-02-25	7.5700	8.5600	7.5000	8.5600	+19.720%	10	524	-99.533%
2026-02-24	7.1500	7.1500	7.1500	7.1500	-0.694%	2	524	-99.441%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-14.591%	1	525	-99.444%
2026-02-20	8.5000	8.5000	8.4300	8.4300	-1.977%	3	540	-99.526%
2026-02-19	8.6000	8.6000	8.6000	8.6000	-14.000%	2	541	-99.535%
2026-02-17	8.9500	10.0000	8.9500	10.0000	+30.548%	11	541	-99.600%
2026-02-12	8.7000	8.7000	7.6600	7.6600	-21.031%	6	532	-99.478%
2026-02-11	9.9200	9.9200	9.4700	9.7000	-2.316%	19	536	-99.588%
2026-02-10	9.0000	10.3000	8.2200	9.9300	+11.573%	85	537	-99.597%
2026-02-09	8.9400	8.9400	8.9000	8.9000	+11.250%	3	583	-99.551%
2026-02-05	8.2000	8.2000	7.9000	8.0000	-4.762%	21	582	-99.500%
2026-02-04	8.5000	8.5000	8.3000	8.4000	+11.258%	3	568	-99.524%
2026-02-03	9.0000	9.0000	7.5500	7.5500	-26.556%	18	565	-99.470%
2026-01-30	10.2500	10.3000	10.2500	10.2800	-1.154%	3	558	-99.611%
2026-01-29	11.0500	11.0500	10.4000	10.4000	-5.455%	12	560	-99.615%
2026-01-28	11.5000	11.5000	11.0000	11.0000	-5.172%	8	549	-99.636%
2026-01-27	11.6000	11.6000	11.6000	11.6000	-6.827%	4	545	-99.655%
2026-01-22	12.9000	12.9000	12.4500	12.4500	+6.410%	5	549	-99.679%
2026-01-21	11.7200	11.7200	11.7000	11.7000	+1.739%	43	546	-99.658%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-7.258%	1	545	-99.652%
2026-01-16	12.0000	12.4000	12.0000	12.4000	-3.125%	4	543	-99.677%
2026-01-15	13.0000	13.0000	12.8000	12.8000	-1.235%	3	543	-99.688%
2026-01-14	12.8000	12.9600	12.7400	12.9600	+1.250%	10	540	-99.691%
2026-01-13	13.0500	13.0500	12.4000	12.8000	-7.179%	6	530	-99.688%
2026-01-07	13.7900	13.7900	13.7900	13.7900	+14.917%	7	524	-99.710%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-10.247%	1	517	-99.667%
2025-12-30	13.3700	13.3700	13.3700	13.3700	-0.224%	3	516	-99.701%
2025-12-24	13.4000	13.4000	13.4000	13.4000	-3.039%	1	513	-99.701%
2025-12-23	14.0000	14.0000	13.5000	13.8200	-0.576%	7	512	-99.711%
2025-12-19	13.9000	13.9000	13.9000	13.9000	-13.125%	3	517	-99.712%
2025-12-15	15.2000	16.0000	15.2000	16.0000	+1.266%	4	520	-99.750%
2025-12-12	15.8000	15.8000	15.8000	15.8000	+6.757%	1	518	-99.747%
2025-12-11	14.5000	14.8000	14.5000	14.8000	+8.108%	11	517	-99.730%
2025-12-10	13.7400	13.7400	13.6700	13.6900	+1.407%	11	528	-99.708%
2025-12-09	13.8000	13.8000	13.5000	13.5000	-2.668%	104	522	-99.704%
2025-12-08	14.3000	14.3000	13.8700	13.8700	-0.929%	5	421	-99.712%
2025-12-05	14.0000	14.3600	14.0000	14.0000	+4.322%	14	416	-99.714%
2025-12-04	14.0000	14.0000	13.4200	13.4200	-7.448%	4	406	-99.702%
2025-12-03	14.6600	14.6600	14.0500	14.5000	+20.332%	4	404	-99.724%
2025-12-02	12.0500	12.0500	12.0500	12.0500	+7.589%	5	405	-99.668%
2025-11-28	11.0500	11.2000	11.0500	11.2000	+2.752%	4	405	-99.643%
2025-11-26	10.9000	10.9000	10.9000	10.9000	+0.276%	1	406	-99.633%
2025-11-25	10.7800	10.8700	10.7800	10.8700	+0.648%	2	406	-99.632%
2025-11-24	10.0000	10.8000	10.0000	10.8000	-1.550%	3	406	-99.630%
2025-11-21	10.9700	10.9700	10.9700	10.9700	+0.366%	1	405	-99.635%
2025-11-20	10.8000	10.9300	10.8000	10.9300	-0.636%	2	405	-99.634%
2025-11-19	11.0000	11.0000	10.6000	11.0000	-5.983%	61	407	-99.636%
2025-11-18	11.7100	11.7100	11.4000	11.7000	-4.878%	15	446	-99.658%
2025-11-17	12.2000	12.3000	12.2000	12.3000	-8.209%	5	451	-99.675%
2025-11-14	13.5000	13.5000	12.5000	13.4000	-11.842%	28	454	-99.701%
2025-11-13	15.2000	15.2000	15.2000	15.2000	+7.801%	4	475	-99.737%
2025-11-12	13.4000	14.1000	13.4000	14.1000	+3.676%	26	479	-99.716%
2025-11-11	15.2000	15.2000	13.3000	13.6000	0.000%	5	0	-99.706%