Dark

FISV20260918C75
FISV Sep 18 2026 75.00 Call (FISV260918C00075000)
option OPRA

EOD

Jul 23, 2026

0.2000-9.091%(-0.0200)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2000	0.2100	0.2000	0.2000	-9.091%	176	5,144	0.000%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-12.000%	3	5,048	-9.091%
2026-07-20	0.2500	0.2500	0.2500	0.2500	0.000%	4	5,048	-20.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	5,048	-20.000%
2026-07-16	0.2500	0.3000	0.2500	0.3000	+3.448%	1,012	5,047	-33.333%
2026-07-15	0.3000	0.3000	0.2900	0.2900	+16.000%	4	4,692	-31.034%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-16.667%	20	4,696	-20.000%
2026-07-13	0.3500	0.3500	0.3000	0.3000	-11.765%	98	4,696	-33.333%
2026-07-09	0.3500	0.3500	0.3400	0.3400	-20.930%	3	4,692	-41.176%
2026-07-08	0.5000	0.5000	0.4300	0.4300	+7.500%	9	4,690	-53.488%
2026-07-07	0.7000	0.7000	0.4000	0.4000	+14.286%	6	4,690	-50.000%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-23.913%	1	4,687	-42.857%
2026-07-02	0.4000	0.5000	0.4000	0.4600	+31.429%	13	4,690	-56.522%
2026-07-01	0.2500	0.4000	0.2500	0.3500	+40.000%	130	4,690	-42.857%
2026-06-30	0.3000	0.3000	0.2500	0.2500	-7.407%	4	4,700	-20.000%
2026-06-29	0.2500	0.3000	0.2500	0.2700	+8.000%	15	4,700	-25.926%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,706	-20.000%
2026-06-24	0.3000	0.3000	0.2500	0.2500	0.000%	35	4,705	-20.000%
2026-06-23	0.3200	0.3200	0.2500	0.2500	-21.875%	115	4,705	-20.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	+6.667%	3	4,716	-37.500%
2026-06-18	0.3500	0.4000	0.3000	0.3000	-30.233%	127	4,790	-33.333%
2026-06-17	0.5900	0.6000	0.4300	0.4300	-12.245%	68	4,790	-53.488%
2026-06-16	0.5000	0.5500	0.3600	0.4900	+22.500%	33	4,790	-59.184%
2026-06-15	0.3800	0.7000	0.3500	0.4000	-43.662%	182	4,804	-50.000%
2026-06-12	0.7000	0.7100	0.6500	0.7100	+9.231%	1,509	4,818	-71.831%
2026-06-11	0.7000	0.7000	0.6200	0.6500	-10.959%	3,018	3,853	-69.231%
2026-06-10	0.7700	0.7700	0.7300	0.7300	-10.976%	6	995	-72.603%
2026-06-09	0.9100	0.9100	0.8000	0.8200	+6.494%	5	995	-75.610%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-18.947%	2	995	-74.026%
2026-06-05	0.9000	0.9500	0.8300	0.9500	-26.923%	14	995	-78.947%
2026-06-04	1.3500	1.4000	1.3000	1.3000	+13.043%	4	994	-84.615%
2026-06-03	0.9800	1.1500	0.9000	1.1500	-11.538%	45	995	-82.609%
2026-06-02	1.3500	1.4000	1.3000	1.3000	-25.714%	7	1,002	-84.615%
2026-06-01	1.2000	1.7500	1.2000	1.7500	+40.000%	101	1,003	-88.571%
2026-05-29	1.1000	1.2500	1.1000	1.2500	+13.636%	35	976	-84.000%
2026-05-28	1.0500	1.1000	1.0500	1.1000	0.000%	18	967	-81.818%
2026-05-27	1.0000	1.1000	1.0000	1.1000	+7.843%	3	978	-81.818%
2026-05-26	1.1500	1.1500	1.0200	1.0200	-17.742%	5	977	-80.392%
2026-05-22	1.3000	1.3000	1.2300	1.2400	+12.727%	108	890	-83.871%
2026-05-21	1.0500	1.1000	1.0500	1.1000	-4.348%	5	891	-81.818%
2026-05-20	0.7500	1.1900	0.7500	1.1500	-12.214%	20	891	-82.609%
2026-05-19	1.3000	1.3100	1.3000	1.3100	+4.800%	45	805	-84.733%
2026-05-18	1.3100	1.3500	1.2500	1.2500	+13.636%	88	805	-84.000%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+37.500%	2	805	-81.818%
2026-05-13	0.8400	0.8700	0.7900	0.8000	-27.273%	18	805	-75.000%
2026-05-12	1.0500	1.1000	1.0000	1.1000	+4.762%	29	795	-81.818%
2026-05-11	1.1100	1.1100	0.9700	1.0500	-17.323%	30	795	-80.952%
2026-05-08	1.2500	1.2700	1.2300	1.2700	-12.414%	59	806	-84.252%
2026-05-07	1.3500	1.5500	1.3500	1.4500	+7.407%	101	753	-86.207%
2026-05-06	1.5700	1.6000	1.3000	1.3500	-7.534%	43	778	-85.185%
2026-05-05	1.8000	1.9500	1.4500	1.4600	-57.681%	139	751	-86.301%
2026-05-04	3.4800	3.7000	3.4500	3.4500	-1.429%	31	658	-94.203%
2026-05-01	3.7000	3.7000	3.3600	3.5000	0.000%	14	653	-94.286%
2026-04-30	2.9000	3.5000	2.9000	3.5000	+2.941%	23	653	-94.286%
2026-04-29	3.0000	3.4000	3.0000	3.4000	+1.493%	27	666	-94.118%
2026-04-28	3.3200	3.3500	3.3200	3.3500	+4.688%	3	652	-94.030%
2026-04-27	3.1000	3.3500	3.1000	3.2000	+3.226%	11	651	-93.750%
2026-04-24	3.3000	3.3000	2.9500	3.1000	-6.907%	40	650	-93.548%
2026-04-23	3.4000	3.4000	3.2500	3.3300	-7.500%	12	624	-93.994%
2026-04-22	3.8000	3.8000	3.5800	3.6000	-8.163%	7	629	-94.444%
2026-04-21	4.1000	4.5000	3.9200	3.9200	-4.390%	6	632	-94.898%
2026-04-20	4.0000	4.3300	4.0000	4.1000	+2.500%	29	632	-95.122%
2026-04-17	4.0300	4.2000	4.0000	4.0000	+12.994%	12	618	-95.000%
2026-04-16	3.5000	3.7000	3.5000	3.5400	+1.143%	23	618	-94.350%
2026-04-15	3.3000	3.5000	3.3000	3.5000	+20.690%	9	630	-94.286%
2026-04-14	2.7500	2.9000	2.7500	2.9000	+6.618%	39	633	-93.103%
2026-04-13	2.0500	2.7200	2.0500	2.7200	+32.683%	59	600	-92.647%
2026-04-10	2.1500	2.1500	1.9500	2.0500	0.000%	9	585	-90.244%
2026-04-09	2.2800	2.2800	2.0500	2.0500	-12.766%	21	592	-90.244%
2026-04-08	2.4900	2.6000	2.3500	2.3500	-2.083%	17	605	-91.489%
2026-04-07	2.2600	2.4000	2.2600	2.4000	-6.250%	2	603	-91.667%
2026-04-06	2.7500	2.7500	2.5600	2.5600	+11.304%	45	604	-92.188%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-9.804%	3	603	-91.304%
2026-04-01	2.3000	2.5500	2.3000	2.5500	0.000%	16	603	-92.157%
2026-03-31	2.4700	2.5500	2.2500	2.5500	+4.082%	36	597	-92.157%
2026-03-30	2.3000	2.4500	2.2500	2.4500	+6.522%	79	597	-91.837%
2026-03-27	2.2500	2.3000	2.2000	2.3000	-17.857%	9	596	-91.304%
2026-03-26	2.8000	2.8000	2.8000	2.8000	-8.795%	39	597	-92.857%
2026-03-25	2.9500	3.0700	2.9500	3.0700	+9.253%	3	597	-93.485%
2026-03-24	2.6500	2.8100	2.5300	2.8100	-12.733%	6	598	-92.883%
2026-03-23	2.6500	3.2400	2.6500	3.2200	+6.977%	44	603	-93.789%
2026-03-20	3.1000	3.1000	3.0100	3.0100	+0.333%	39	567	-93.355%
2026-03-19	3.0700	3.0700	3.0000	3.0000	-6.250%	25	529	-93.333%
2026-03-18	3.2000	3.2000	3.1500	3.2000	-8.309%	22	529	-93.750%
2026-03-17	3.7000	3.8900	3.4900	3.4900	+5.758%	14	519	-94.269%
2026-03-16	3.0000	3.4500	3.0000	3.3000	+4.101%	88	504	-93.939%
2026-03-13	3.5000	3.5000	3.1700	3.1700	-0.938%	11	441	-93.691%
2026-03-12	3.7000	3.7000	3.2000	3.2000	-13.978%	57	434	-93.750%
2026-03-11	3.7200	3.7200	3.7200	3.7200	-13.488%	1	395	-94.624%
2026-03-10	4.0000	4.3000	3.8000	4.3000	-7.527%	25	395	-95.349%
2026-03-09	4.5000	4.7900	4.5000	4.6500	-10.577%	73	377	-95.699%
2026-03-06	5.5000	5.5000	5.2000	5.2000	-10.345%	10	340	-96.154%
2026-03-05	5.5500	5.9000	5.5500	5.8000	+5.455%	30	347	-96.552%
2026-03-04	5.4000	5.5800	5.3000	5.5000	-1.786%	5	363	-96.364%
2026-03-03	4.5000	5.9000	4.5000	5.6000	+6.061%	6	358	-96.429%
2026-03-02	5.2800	5.2800	5.2800	5.2800	+3.529%	1	354	-96.212%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-3.774%	3	354	-96.078%
2026-02-26	5.5500	5.5500	5.3000	5.3000	+12.766%	2	351	-96.226%
2026-02-25	4.6000	5.0000	4.6000	4.7000	+4.444%	6	351	-95.745%
2026-02-24	4.1700	4.6000	4.1700	4.5000	+2.273%	32	351	-95.556%
2026-02-23	5.4000	5.6000	4.4000	4.4000	-16.667%	17	344	-95.455%
2026-02-20	5.2800	5.2800	5.2800	5.2800	-19.389%	1	331	-96.212%
2026-02-18	6.5500	6.5500	6.5500	6.5500	-0.908%	1	331	-96.947%
2026-02-17	6.0000	6.6100	6.0000	6.6100	+32.200%	10	330	-96.974%
2026-02-13	4.9000	5.0700	4.9000	5.0000	-4.762%	9	333	-96.000%
2026-02-12	5.6600	5.6600	5.2500	5.2500	-19.231%	3	333	-96.190%
2026-02-11	6.3500	6.5000	6.3000	6.5000	+0.775%	26	322	-96.923%
2026-02-10	5.6000	6.6000	5.6000	6.4500	+7.500%	22	333	-96.899%
2026-02-09	6.0800	6.1300	6.0000	6.0000	+12.150%	19	329	-96.667%
2026-02-05	5.2500	5.3500	5.2500	5.3500	-7.759%	6	311	-96.262%
2026-02-04	5.0900	5.8000	5.0900	5.8000	+20.833%	10	317	-96.552%
2026-02-03	6.5000	6.5000	4.8000	4.8000	-29.412%	41	313	-95.833%
2026-02-02	6.9300	6.9300	6.5800	6.8000	-4.225%	12	301	-97.059%
2026-01-30	7.1000	7.1000	7.1000	7.1000	+4.412%	1	289	-97.183%
2026-01-29	7.0000	7.0000	6.8000	6.8000	-9.333%	2	290	-97.059%
2026-01-28	7.9000	7.9000	7.2400	7.5000	-6.600%	28	290	-97.333%
2026-01-27	8.0300	8.0300	8.0300	8.0300	-3.253%	1	268	-97.509%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-7.778%	1	267	-97.590%
2026-01-22	8.5800	9.0000	8.4900	9.0000	+6.635%	8	267	-97.778%
2026-01-16	8.4000	8.4400	8.4000	8.4400	-3.982%	2	273	-97.630%
2026-01-15	9.9000	9.9000	8.7900	8.7900	-3.407%	2	273	-97.725%
2026-01-12	9.1000	9.3600	9.0000	9.1000	-9.901%	6	273	-97.802%
2026-01-09	10.0000	10.2000	10.0000	10.1000	-0.980%	5	275	-98.020%
2026-01-08	9.9800	10.2000	9.9800	10.2000	+2.000%	4	273	-98.039%
2026-01-07	10.0000	10.0000	10.0000	10.0000	+8.696%	20	273	-98.000%
2026-01-06	9.2000	9.2000	9.2000	9.2000	+13.300%	10	253	-97.826%
2026-01-02	8.3000	8.3000	8.1200	8.1200	-10.769%	11	253	-97.537%
2025-12-31	9.2700	9.2700	9.1000	9.1000	-4.211%	6	246	-97.802%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-2.062%	1	246	-97.895%
2025-12-24	9.6500	9.7000	9.6500	9.7000	-7.619%	4	244	-97.938%
2025-12-22	10.5000	10.5000	10.5000	10.5000	+6.491%	2	244	-98.095%
2025-12-19	9.7500	9.8600	9.7500	9.8600	-1.400%	2	244	-97.972%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-2.439%	1	245	-98.000%
2025-12-17	10.2500	10.2500	10.2500	10.2500	-9.532%	1	244	-98.049%
2025-12-15	11.3300	11.3300	11.3300	11.3300	+0.265%	1	244	-98.235%
2025-12-12	11.2700	11.3000	11.2700	11.3000	+15.306%	11	243	-98.230%
2025-12-10	10.0200	10.0200	9.7000	9.8000	+1.977%	18	234	-97.959%
2025-12-09	10.0000	10.0000	9.6100	9.6100	+0.104%	2	244	-97.919%
2025-12-05	10.1000	10.1000	9.6000	9.6000	+11.240%	6	244	-97.917%
2025-12-02	8.6300	8.6300	8.6300	8.6300	+11.788%	10	238	-97.683%
2025-11-26	7.6800	7.7200	7.6500	7.7200	+2.933%	27	229	-97.409%
2025-11-24	7.5000	7.9000	7.5000	7.5000	-3.846%	4	229	-97.333%
2025-11-21	7.0000	7.8000	7.0000	7.8000	-0.637%	2	227	-97.436%
2025-11-19	7.8500	7.8500	7.8500	7.8500	-1.875%	4	227	-97.452%
2025-11-18	8.5000	8.5000	8.0000	8.0000	-18.367%	11	227	-97.500%
2025-11-14	9.8000	9.8000	9.8000	9.8000	-2.488%	3	238	-97.959%
2025-11-12	10.0500	10.0500	10.0500	10.0500	+1.208%	2	235	-98.010%
2025-11-11	9.9300	9.9300	9.9300	9.9300	0.000%	2	235	-97.986%