Dark

FISV20260918C70
FISV Sep 18 2026 70.00 Call (FISV260918C00070000)
option OPRA

EOD

Sep 9, 2026

0.0900+80.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,766	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	+150.000%	2	2,769	+80.000%
2026-09-03	0.0300	0.0300	0.0100	0.0200	-33.333%	5	2,769	+350.000%
2026-09-01	0.0500	0.0500	0.0300	0.0300	-40.000%	2	2,774	+200.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,774	+80.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	+50.000%	30	2,775	+200.000%
2026-08-27	0.0500	0.0600	0.0200	0.0200	-60.000%	3	2,775	+350.000%
2026-08-25	0.0700	0.0700	0.0500	0.0500	-50.000%	7	2,776	+80.000%
2026-08-24	0.0500	0.1000	0.0500	0.1000	0.000%	139	2,774	-10.000%
2026-08-21	0.0500	0.1000	0.0500	0.1000	+100.000%	15	2,887	-10.000%
2026-08-20	0.0500	0.1000	0.0500	0.0500	-50.000%	114	2,886	+80.000%
2026-08-19	0.1200	0.1200	0.0500	0.1000	0.000%	15	2,783	-10.000%
2026-08-18	0.1200	0.1200	0.1000	0.1000	+100.000%	5	2,781	-10.000%
2026-08-17	0.0700	0.1000	0.0500	0.0500	-50.000%	77	2,782	+80.000%
2026-08-14	0.1500	0.1500	0.1000	0.1000	-54.545%	76	2,787	-10.000%
2026-08-13	0.0800	0.2200	0.0700	0.2200	+214.286%	96	2,827	-59.091%
2026-08-12	0.0900	0.1000	0.0500	0.0700	-30.000%	114	2,779	+28.571%
2026-08-11	0.1500	0.1500	0.1000	0.1000	-33.333%	72	2,795	-10.000%
2026-08-10	0.2500	0.2500	0.1000	0.1500	+25.000%	73	2,769	-40.000%
2026-08-07	0.2000	0.2000	0.1000	0.1200	-36.842%	125	2,713	-25.000%
2026-08-06	0.2000	0.2000	0.1000	0.1900	-62.000%	137	2,713	-52.632%
2026-08-05	0.6000	0.6600	0.4500	0.5000	-9.091%	50	2,713	-82.000%
2026-08-04	0.5000	0.5500	0.5000	0.5500	0.000%	28	2,681	-83.636%
2026-08-03	0.5100	0.5600	0.5000	0.5500	+37.500%	20	2,663	-83.636%
2026-07-31	0.4000	0.4400	0.2500	0.4000	-11.111%	38	2,654	-77.500%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-30.769%	2	2,635	-80.000%
2026-07-29	0.5500	0.6700	0.5000	0.6500	+30.000%	12	2,635	-86.154%
2026-07-28	0.4000	0.5100	0.4000	0.5000	+25.000%	44	2,634	-82.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,622	-77.500%
2026-07-24	0.2800	0.3700	0.2800	0.3500	+25.000%	505	2,622	-74.286%
2026-07-23	0.4500	0.4500	0.2200	0.2800	-30.000%	17	2,637	-67.857%
2026-07-22	0.3500	0.4000	0.3400	0.4000	-11.111%	68	2,642	-77.500%
2026-07-21	0.4500	0.4500	0.4000	0.4500	+2.273%	15	2,705	-80.000%
2026-07-20	0.3600	0.5900	0.3300	0.4400	0.000%	18	2,703	-79.545%
2026-07-17	0.4700	0.5200	0.3500	0.4400	-12.000%	96	2,699	-79.545%
2026-07-16	0.4800	0.6300	0.3600	0.5000	+2.041%	24	2,649	-82.000%
2026-07-15	0.5000	0.5000	0.4000	0.4900	+22.500%	49	2,650	-81.633%
2026-07-14	0.4500	0.7000	0.4000	0.4000	-23.077%	28	2,652	-77.500%
2026-07-13	0.4500	0.5200	0.4500	0.5200	+8.333%	9	2,628	-82.692%
2026-07-10	0.6500	0.8000	0.4800	0.4800	-20.000%	84	2,631	-81.250%
2026-07-09	0.6000	0.6000	0.5400	0.6000	+20.000%	23	2,621	-85.000%
2026-07-08	0.5500	0.5500	0.4500	0.5000	-28.571%	79	2,608	-82.000%
2026-07-07	0.8500	1.0500	0.7000	0.7000	+4.478%	68	2,613	-87.143%
2026-07-06	0.5000	0.6700	0.5000	0.6700	-16.250%	62	2,613	-86.567%
2026-07-02	0.7000	0.8000	0.6500	0.8000	+35.593%	12	2,667	-88.750%
2026-07-01	0.4500	0.6900	0.4500	0.5900	+47.500%	43	2,667	-84.746%
2026-06-30	0.3500	0.4000	0.3200	0.4000	-11.111%	53	2,667	-77.500%
2026-06-29	0.4900	0.5000	0.4000	0.4500	+12.500%	98	2,648	-80.000%
2026-06-26	0.4300	0.4300	0.4000	0.4000	+14.286%	24	2,616	-77.500%
2026-06-25	0.4500	0.4500	0.3500	0.3500	-20.455%	16	2,605	-74.286%
2026-06-24	0.3800	0.4600	0.3800	0.4400	+10.000%	11	2,600	-79.545%
2026-06-23	0.4500	0.4700	0.4000	0.4000	-9.091%	48	2,602	-77.500%
2026-06-22	0.5500	0.5800	0.4400	0.4400	-15.385%	138	2,596	-79.545%
2026-06-18	0.7000	0.7000	0.5000	0.5200	-14.754%	41	2,584	-82.692%
2026-06-17	0.7500	1.0000	0.6100	0.6100	-16.438%	126	2,584	-85.246%
2026-06-16	0.7500	0.7500	0.6500	0.7300	+12.308%	92	2,584	-87.671%
2026-06-15	0.6200	0.7600	0.5200	0.6500	-41.441%	289	2,540	-86.154%
2026-06-12	1.1600	1.2000	1.0800	1.1100	+0.909%	17	2,492	-91.892%
2026-06-11	1.0500	1.1600	1.0000	1.1000	-4.348%	29	2,492	-91.818%
2026-06-10	1.3000	1.3000	1.1500	1.1500	-11.538%	8	2,507	-92.174%
2026-06-09	1.2000	1.4800	1.2000	1.3000	+8.333%	112	2,504	-93.077%
2026-06-08	1.3000	1.4000	1.2000	1.2000	-17.241%	74	2,533	-92.500%
2026-06-05	1.7500	1.7500	1.3000	1.4500	-25.641%	53	2,538	-93.793%
2026-06-04	2.0000	2.2000	1.9500	1.9500	+21.875%	31	2,579	-95.385%
2026-06-03	1.6000	1.6000	1.4700	1.6000	-23.810%	76	2,573	-94.375%
2026-06-02	2.0500	2.1500	2.0000	2.1000	-22.509%	26	2,631	-95.714%
2026-06-01	1.9000	2.7100	1.9000	2.7100	+42.632%	295	2,626	-96.679%
2026-05-29	1.5000	2.1000	1.5000	1.9000	+12.426%	84	2,506	-95.263%
2026-05-28	1.7500	1.7500	1.6900	1.6900	+0.595%	102	2,475	-94.675%
2026-05-27	1.8700	1.8700	1.6800	1.6800	+1.818%	19	2,451	-94.643%
2026-05-26	1.7000	1.8500	1.6500	1.6500	-19.512%	40	2,457	-94.545%
2026-05-22	1.9000	2.1200	1.9000	2.0500	+15.169%	64	2,427	-95.610%
2026-05-21	1.6500	1.7800	1.6500	1.7800	-6.806%	46	2,422	-94.944%
2026-05-20	1.6500	1.9100	1.6500	1.9100	+14.371%	23	2,422	-95.288%
2026-05-19	1.8800	2.1500	1.6700	1.6700	-15.228%	50	2,313	-94.611%
2026-05-18	1.7000	2.2000	1.7000	1.9700	+15.882%	702	2,313	-95.431%
2026-05-15	1.4000	1.7500	1.4000	1.7000	+23.188%	30	2,313	-94.706%
2026-05-14	1.3000	1.4000	1.3000	1.3800	+10.400%	22	2,306	-93.478%
2026-05-13	1.5300	1.5300	1.2000	1.2500	-20.886%	35	2,291	-92.800%
2026-05-12	1.4000	1.7000	1.4000	1.5800	+1.935%	77	2,291	-94.304%
2026-05-11	1.7000	1.7000	1.5500	1.5500	-16.216%	40	2,291	-94.194%
2026-05-08	2.1000	2.1000	1.7700	1.8500	-13.953%	71	2,270	-95.135%
2026-05-07	2.0500	2.4000	2.0500	2.1500	+4.878%	76	2,244	-95.814%
2026-05-06	2.2500	2.2500	1.9700	2.0500	-12.393%	63	2,237	-95.610%
2026-05-05	2.9000	3.0500	2.1500	2.3400	-51.250%	117	2,264	-96.154%
2026-05-04	4.9000	5.3300	4.8000	4.8000	-2.041%	27	2,279	-98.125%
2026-05-01	4.8000	5.0000	4.7000	4.9000	+4.255%	129	2,197	-98.163%
2026-04-30	4.5000	4.8000	4.5000	4.7000	-1.053%	10	2,197	-98.085%
2026-04-29	4.6000	4.7500	4.6000	4.7500	+3.261%	405	2,192	-98.105%
2026-04-28	4.4000	4.7500	4.4000	4.6000	+0.656%	34	2,260	-98.043%
2026-04-27	4.4000	4.6500	4.3900	4.5700	+6.279%	17	2,258	-98.031%
2026-04-24	4.4700	4.4700	4.1500	4.3000	-5.495%	22	2,256	-97.907%
2026-04-23	5.0000	5.0000	4.3500	4.5500	-12.500%	10	2,241	-98.022%
2026-04-22	5.3000	5.3000	5.2000	5.2000	-4.936%	3	2,239	-98.269%
2026-04-21	6.1000	6.1000	5.4700	5.4700	-3.186%	10	2,229	-98.355%
2026-04-20	5.7000	5.9100	5.5000	5.6500	+3.102%	15	2,229	-98.407%
2026-04-17	5.3000	5.6300	5.1800	5.4800	+9.600%	19	2,228	-98.358%
2026-04-16	4.8000	5.1000	4.7000	5.0000	+5.263%	72	2,221	-98.200%
2026-04-15	4.5600	4.9000	4.5600	4.7500	+21.795%	67	2,172	-98.105%
2026-04-14	4.0000	4.0600	3.9000	3.9000	+2.632%	25	2,155	-97.692%
2026-04-13	2.7500	3.9000	2.7500	3.8000	+28.814%	25	2,136	-97.632%
2026-04-10	3.1000	3.1000	2.8500	2.9500	-0.673%	43	2,132	-96.949%
2026-04-09	3.1000	3.1000	2.9700	2.9700	-12.647%	48	2,131	-96.970%
2026-04-08	3.5000	3.5000	3.4000	3.4000	+6.250%	10	2,104	-97.353%
2026-04-07	3.2000	3.3000	3.1000	3.2000	-15.789%	27	2,102	-97.188%
2026-04-06	3.7100	3.8000	3.7000	3.8000	-5.000%	10	2,084	-97.632%
2026-04-02	3.2000	4.0000	3.2000	4.0000	+12.045%	12	2,088	-97.750%
2026-04-01	3.1000	3.5700	3.1000	3.5700	+2.000%	22	2,088	-97.479%
2026-03-31	3.5000	3.5000	3.2000	3.5000	+3.550%	28	2,086	-97.429%
2026-03-30	3.2000	3.3800	3.2000	3.3800	+9.032%	20	2,084	-97.337%
2026-03-27	2.9000	3.1900	2.9000	3.1000	-20.513%	157	2,069	-97.097%
2026-03-25	3.8000	3.9000	3.8000	3.9000	+2.632%	5	2,059	-97.692%
2026-03-24	3.9000	3.9100	3.8000	3.8000	-11.628%	13	2,057	-97.632%
2026-03-23	4.3000	4.5000	4.2000	4.3000	+4.878%	7	2,057	-97.907%
2026-03-20	4.3000	4.4500	4.1000	4.1000	-6.818%	42	2,056	-97.805%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-10.204%	3	2,046	-97.955%
2026-03-17	4.0000	4.9000	4.0000	4.9000	+32.432%	25	2,047	-98.163%
2026-03-13	4.5600	4.5600	3.7000	3.7000	-11.905%	13	2,047	-97.568%
2026-03-12	5.1000	5.1000	4.2000	4.2000	-20.304%	28	2,042	-97.857%
2026-03-11	5.2700	5.2700	5.2700	5.2700	-2.407%	1	2,056	-98.292%
2026-03-10	5.2000	5.9100	5.0100	5.4000	-11.475%	16	2,055	-98.333%
2026-03-09	6.5000	6.5000	6.1000	6.1000	-12.857%	3	2,053	-98.525%
2026-03-06	6.6000	7.1000	6.2000	7.0000	-6.667%	9	2,054	-98.714%
2026-03-05	7.4400	7.6500	7.4000	7.5000	+7.296%	23	2,047	-98.800%
2026-03-04	6.7200	7.0000	6.7200	6.9900	-5.541%	6	2,059	-98.712%
2026-03-03	5.5000	7.4000	5.5000	7.4000	+10.448%	26	2,057	-98.784%
2026-03-02	6.9000	6.9000	6.7000	6.7000	-2.899%	3	2,037	-98.657%
2026-02-27	6.0000	7.0000	6.0000	6.9000	+11.290%	21	2,035	-98.696%
2026-02-26	7.1000	7.1000	6.2000	6.2000	-11.429%	143	2,044	-98.548%
2026-02-25	6.0000	7.0000	6.0000	7.0000	+22.592%	3	1,904	-98.714%
2026-02-24	5.6100	5.7100	5.6000	5.7100	+0.528%	3	1,904	-98.424%
2026-02-23	6.5500	6.5500	5.6800	5.6800	-15.224%	9	1,901	-98.415%
2026-02-20	6.9200	6.9200	6.7000	6.7000	-12.987%	3	1,899	-98.657%
2026-02-18	7.9500	7.9500	7.7000	7.7000	-1.911%	2	1,900	-98.831%
2026-02-17	7.0900	7.8500	7.0900	7.8500	+26.613%	4	1,899	-98.854%
2026-02-13	6.2000	6.2000	6.0700	6.2000	-1.587%	17	1,908	-98.548%
2026-02-12	6.3000	6.3000	6.3000	6.3000	-21.348%	3	1,908	-98.571%
2026-02-11	7.8000	8.0100	7.8000	8.0100	-1.111%	6	1,912	-98.876%
2026-02-10	7.3000	8.2000	7.3000	8.1000	+12.656%	18	1,912	-98.889%
2026-02-09	7.2000	7.5000	7.1900	7.1900	+2.714%	102	1,901	-98.748%
2026-02-06	7.2000	7.2000	6.7800	7.0000	+7.362%	6	1,805	-98.714%
2026-02-05	7.0000	7.0000	6.2100	6.5200	-7.518%	132	1,814	-98.620%
2026-02-04	6.9000	7.0500	6.8000	7.0500	+17.500%	5	1,692	-98.723%
2026-02-03	7.7000	7.7000	5.9800	6.0000	-27.971%	34	1,691	-98.500%
2026-02-02	8.6000	8.6000	8.0000	8.3300	-2.000%	13	1,676	-98.920%
2026-01-30	7.8000	8.5000	7.8000	8.5000	+1.553%	12	1,665	-98.941%
2026-01-29	8.9000	8.9000	8.3700	8.3700	-8.022%	61	1,669	-98.925%
2026-01-28	9.1000	9.1000	9.1000	9.1000	-6.186%	6	1,609	-99.011%
2026-01-27	9.6400	9.7000	9.6400	9.7000	-6.731%	6	1,609	-99.072%
2026-01-26	10.6000	10.6000	10.3800	10.4000	+1.961%	7	1,615	-99.135%
2026-01-23	10.4000	10.8000	10.2000	10.2000	+3.239%	4	1,611	-99.118%
2026-01-22	10.3500	10.3500	9.8800	9.8800	0.000%	8	1,609	-99.089%
2026-01-21	9.8800	9.8800	9.8800	9.8800	+2.917%	1	1,608	-99.089%
2026-01-20	10.5000	10.5000	9.5700	9.6000	-6.796%	59	1,609	-99.063%
2026-01-16	10.5000	10.5000	10.3000	10.3000	-2.370%	3	1,548	-99.126%
2026-01-15	11.1000	11.2000	10.4500	10.5500	+0.860%	24	1,548	-99.147%
2026-01-14	10.4000	10.7000	10.4000	10.4600	+1.553%	10	1,543	-99.140%
2026-01-13	10.2500	10.3000	10.2500	10.3000	-10.044%	85	1,541	-99.126%
2026-01-12	11.0000	11.4500	11.0000	11.4500	-3.943%	7	1,456	-99.214%
2026-01-09	12.5200	12.5200	11.5000	11.9200	-5.547%	12	1,449	-99.245%
2026-01-08	11.6500	12.6200	11.4000	12.6200	+9.739%	38	1,439	-99.287%
2026-01-07	11.5000	11.5000	11.5000	11.5000	-2.542%	52	1,434	-99.217%
2026-01-06	11.4000	11.8000	11.4000	11.8000	+11.742%	3	1,384	-99.237%
2026-01-05	9.5300	10.5600	9.5300	10.5600	+5.600%	6	1,381	-99.148%
2026-01-02	10.5000	10.5000	10.0000	10.0000	-10.714%	7	1,381	-99.100%
2025-12-31	10.8000	11.2000	10.8000	11.2000	+0.719%	5	1,378	-99.196%
2025-12-30	10.5000	11.1200	10.5000	11.1200	+2.394%	5	1,378	-99.191%
2025-12-29	10.7500	10.8600	10.6000	10.8600	-1.541%	11	1,378	-99.171%
2025-12-26	11.1000	11.1000	11.0000	11.0300	-1.868%	26	1,378	-99.184%
2025-12-24	11.0000	11.2400	11.0000	11.2400	-3.270%	63	1,312	-99.199%
2025-12-19	11.2000	11.6200	11.2000	11.6200	-2.353%	10	1,312	-99.225%
2025-12-18	11.9000	11.9000	11.9000	11.9000	-6.886%	100	1,322	-99.244%
2025-12-17	12.5400	12.7800	12.5400	12.7800	+0.157%	2	1,221	-99.296%
2025-12-15	12.7700	12.7700	12.7600	12.7600	-1.846%	4	1,223	-99.295%
2025-12-12	13.0600	13.1300	12.7000	13.0000	+5.691%	33	1,222	-99.308%
2025-12-11	12.3000	12.6000	12.3000	12.3000	+5.579%	18	1,221	-99.268%
2025-12-10	11.6500	11.6500	11.6500	11.6500	+4.672%	10	1,225	-99.227%
2025-12-08	11.1300	11.1300	11.1300	11.1300	-6.392%	1	1,225	-99.191%
2025-12-05	11.8000	11.8900	11.8000	11.8900	+3.391%	101	1,225	-99.243%
2025-12-04	11.2000	12.0000	11.2000	11.5000	-0.947%	29	1,126	-99.217%
2025-12-03	11.5500	11.6100	11.3400	11.6100	+17.629%	10	1,098	-99.225%
2025-12-02	9.5000	11.3000	9.5000	9.8700	-1.693%	23	1,094	-99.088%
2025-12-01	9.4000	10.2000	9.4000	10.0400	+5.684%	9	1,085	-99.104%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+5.556%	1	1,080	-99.053%
2025-11-26	9.5000	9.5000	9.0000	9.0000	-1.099%	3	1,076	-99.000%
2025-11-25	9.1000	9.1000	9.1000	9.1000	+5.814%	4	1,076	-99.011%
2025-11-21	8.6000	8.6000	8.6000	8.6000	-1.149%	1	1,079	-98.953%
2025-11-20	9.2000	9.2000	8.7000	8.7000	-5.946%	4	1,080	-98.966%
2025-11-19	9.7000	9.7000	9.2500	9.2500	-15.138%	200	1,078	-99.027%
2025-11-14	11.0900	11.0900	10.8000	10.9000	-9.167%	41	878	-99.174%
2025-11-13	12.0000	12.8100	12.0000	12.0000	+9.091%	15	919	-99.250%
2025-11-11	11.0000	11.0000	11.0000	11.0000	0.000%	5	930	-99.182%