Dark

FISV20260918C80
FISV Sep 18 2026 80.00 Call (FISV260918C00080000)
option OPRA

EOD

Sep 8, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,210	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,211	+66.667%
2026-09-01	0.1000	0.1000	0.0100	0.0100	-80.000%	9	1,211	+400.000%
2026-08-28	0.0500	0.0500	0.0400	0.0500	-50.000%	4	1,218	0.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,219	-50.000%
2026-08-18	0.1500	0.1500	0.0500	0.0500	+400.000%	4	1,219	0.000%
2026-08-17	0.0300	0.0400	0.0100	0.0100	-85.714%	6	1,223	+400.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,223	-28.571%
2026-08-13	0.1000	0.1000	0.1000	0.1000	+100.000%	2	1,223	-50.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	+150.000%	3	1,223	0.000%
2026-08-07	0.0600	0.0600	0.0200	0.0200	-80.000%	62	1,226	+150.000%
2026-08-06	0.1000	0.2500	0.0700	0.1000	-47.368%	12	1,237	-50.000%
2026-08-05	0.1000	0.2000	0.1000	0.1900	+11.765%	8	1,234	-73.684%
2026-08-04	0.1400	0.1700	0.1400	0.1700	-15.000%	31	1,234	-70.588%
2026-08-03	0.2000	0.2000	0.1900	0.2000	+33.333%	8	1,213	-75.000%
2026-07-30	0.3200	0.3200	0.1500	0.1500	-25.000%	6	1,212	-66.667%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+81.818%	1	1,213	-75.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,213	-54.545%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,212	-61.538%
2026-07-22	0.1900	0.1900	0.1500	0.1500	-25.000%	6	1,207	-66.667%
2026-07-21	0.1500	0.2000	0.1500	0.2000	0.000%	6	1,206	-75.000%
2026-07-20	0.2000	0.2000	0.1300	0.2000	0.000%	9	1,202	-75.000%
2026-07-17	0.1900	0.2000	0.1900	0.2000	-41.176%	15	1,195	-75.000%
2026-07-16	0.3400	0.3400	0.3400	0.3400	+70.000%	1	1,195	-85.294%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,195	-75.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,195	-80.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,195	-80.000%
2026-07-09	0.2500	0.2500	0.2300	0.2500	0.000%	28	1,193	-80.000%
2026-07-08	0.2800	0.2800	0.2200	0.2500	-19.355%	11	1,201	-80.000%
2026-07-07	0.3800	0.3900	0.3100	0.3100	-11.429%	6	1,210	-83.871%
2026-07-02	0.2000	0.3500	0.2000	0.3500	+84.211%	44	1,188	-85.714%
2026-06-26	0.1900	0.1900	0.1900	0.1900	-9.524%	2	1,188	-73.684%
2026-06-25	0.1500	0.2100	0.1500	0.2100	-8.696%	12	1,188	-76.190%
2026-06-24	0.1700	0.2300	0.1700	0.2300	-4.167%	11	1,188	-78.261%
2026-06-23	0.2400	0.2400	0.2400	0.2400	-20.000%	5	1,188	-79.167%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+87.500%	120	1,183	-83.333%
2026-06-18	0.3000	0.3000	0.1600	0.1600	-46.667%	24	1,183	-68.750%
2026-06-17	0.2800	0.3000	0.2300	0.3000	-23.077%	62	1,183	-83.333%
2026-06-16	0.3000	0.3900	0.2500	0.3900	+39.286%	33	1,183	-87.179%
2026-06-15	0.2500	0.5000	0.2500	0.2800	-26.316%	115	1,172	-82.143%
2026-06-11	0.3800	0.3800	0.3800	0.3800	-24.000%	2	1,071	-86.842%
2026-06-10	0.5500	0.5500	0.5000	0.5000	-7.407%	12	1,073	-90.000%
2026-06-08	0.6000	0.6000	0.5000	0.5400	-1.818%	18	1,073	-90.741%
2026-06-05	0.6600	0.6600	0.5000	0.5500	-15.385%	6	1,070	-90.909%
2026-06-03	0.7500	0.7500	0.6500	0.6500	-32.292%	12	1,070	-92.308%
2026-06-02	0.9900	0.9900	0.9600	0.9600	-17.241%	3	1,077	-94.792%
2026-06-01	0.7600	1.1600	0.7600	1.1600	+45.000%	142	1,074	-95.690%
2026-05-29	0.6500	0.8000	0.6500	0.8000	+17.647%	2	965	-93.750%
2026-05-27	0.7600	0.7600	0.6800	0.6800	-4.225%	12	964	-92.647%
2026-05-26	0.7000	0.7100	0.7000	0.7100	-6.579%	2	960	-92.958%
2026-05-22	0.7600	0.7600	0.7600	0.7600	+8.571%	1	958	-93.421%
2026-05-21	0.7500	0.7500	0.6500	0.7000	0.000%	33	977	-92.857%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-2.778%	10	977	-92.857%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-20.879%	2	975	-93.056%
2026-05-18	0.9100	0.9100	0.9100	0.9100	+30.000%	1	975	-94.505%
2026-05-15	0.6600	0.7000	0.6000	0.7000	+27.273%	59	975	-92.857%
2026-05-14	0.6000	0.6000	0.5500	0.5500	-8.333%	27	980	-90.909%
2026-05-13	0.6500	0.6500	0.6000	0.6000	-25.000%	477	1,125	-91.667%
2026-05-12	0.6500	0.8000	0.6500	0.8000	+23.077%	2	1,125	-93.750%
2026-05-11	0.7900	0.8500	0.6500	0.6500	-20.732%	20	1,125	-92.308%
2026-05-08	0.8500	0.8500	0.8000	0.8200	-18.812%	21	1,122	-93.902%
2026-05-07	0.9600	1.0100	0.9600	1.0100	+8.602%	3	1,129	-95.050%
2026-05-06	0.9900	0.9900	0.8500	0.9300	-11.429%	12	1,128	-94.624%
2026-05-05	1.2000	1.4100	0.9500	1.0500	-58.824%	48	1,135	-95.238%
2026-05-04	2.6500	2.7000	2.5000	2.5500	+2.000%	35	1,160	-98.039%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+6.383%	4	1,161	-98.000%
2026-04-30	2.2500	2.3500	2.2500	2.3500	-2.083%	23	1,161	-97.872%
2026-04-29	2.3000	2.4000	2.2500	2.4000	0.000%	129	1,145	-97.917%
2026-04-28	2.3000	2.4000	2.3000	2.4000	+6.667%	14	1,111	-97.917%
2026-04-27	2.2000	2.3000	2.2000	2.2500	+2.273%	17	1,111	-97.778%
2026-04-24	2.1500	2.3000	2.0500	2.2000	-4.348%	75	1,111	-97.727%
2026-04-23	2.3500	2.4000	2.3000	2.3000	-15.751%	8	1,089	-97.826%
2026-04-21	3.2000	3.2000	2.7300	2.7300	-7.458%	16	1,093	-98.168%
2026-04-20	2.8200	3.1000	2.8200	2.9500	+8.059%	34	1,101	-98.305%
2026-04-17	2.6500	2.9500	2.6200	2.7300	+7.059%	962	1,104	-98.168%
2026-04-16	2.3500	2.6000	2.3500	2.5500	+4.082%	32	651	-98.039%
2026-04-15	2.2500	2.5000	2.2500	2.4500	+22.500%	35	637	-97.959%
2026-04-14	1.9500	2.0400	1.9500	2.0000	+2.564%	39	627	-97.500%
2026-04-13	1.4500	1.9500	1.4500	1.9500	+34.483%	4	609	-97.436%
2026-04-10	1.5500	1.5500	1.4000	1.4500	-1.361%	8	615	-96.552%
2026-04-09	1.6000	1.6000	1.4500	1.4700	-10.909%	80	615	-96.599%
2026-04-08	1.6900	1.7500	1.6500	1.6500	0.000%	72	593	-96.970%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-8.333%	1	593	-96.970%
2026-04-06	1.9000	1.9000	1.8000	1.8000	-7.692%	2	592	-97.222%
2026-04-02	1.7000	1.9500	1.7000	1.9500	+18.182%	6	585	-97.436%
2026-04-01	1.7500	1.7500	1.6000	1.6500	-8.333%	8	585	-96.970%
2026-03-31	1.8200	1.8200	1.6500	1.8000	+5.882%	11	579	-97.222%
2026-03-30	1.4200	1.7500	1.4200	1.7000	0.000%	10	569	-97.059%
2026-03-27	1.7000	1.7000	1.7000	1.7000	-9.574%	1	562	-97.059%
2026-03-26	1.8800	1.8800	1.8800	1.8800	-12.963%	1	561	-97.340%
2026-03-25	2.1600	2.1600	2.1600	2.1600	-5.263%	1	561	-97.685%
2026-03-24	2.0000	2.2800	2.0000	2.2800	+6.542%	41	560	-97.807%
2026-03-23	2.2500	2.3500	2.1400	2.1400	-12.653%	11	529	-97.664%
2026-03-20	2.5000	2.5000	2.4500	2.4500	+8.889%	6	530	-97.959%
2026-03-19	2.3200	2.3200	2.2500	2.2500	+6.635%	4	524	-97.778%
2026-03-18	2.2500	2.4000	2.1100	2.1100	-12.083%	30	526	-97.630%
2026-03-17	2.3000	2.6200	2.3000	2.4000	-7.692%	5	498	-97.917%
2026-03-16	2.4000	2.6000	2.3000	2.6000	+1.961%	58	500	-98.077%
2026-03-13	2.5000	2.5500	2.4500	2.5500	-10.526%	7	449	-98.039%
2026-03-12	2.8800	2.9000	2.7700	2.8500	-13.636%	26	452	-98.246%
2026-03-09	3.1000	3.5000	3.1000	3.3000	-21.429%	41	467	-98.485%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-6.667%	1	459	-98.810%
2026-03-05	4.3000	4.6000	4.0000	4.5000	+18.421%	12	458	-98.889%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-5.000%	2	448	-98.684%
2026-03-02	3.9000	4.0000	3.9000	4.0000	+9.589%	9	448	-98.750%
2026-02-26	3.9000	3.9000	3.6500	3.6500	-13.302%	19	439	-98.630%
2026-02-25	3.5500	4.2100	3.5500	4.2100	+20.286%	11	443	-98.812%
2026-02-24	3.5000	3.5000	3.5000	3.5000	0.000%	8	443	-98.571%
2026-02-23	3.8000	3.8000	3.5000	3.5000	-16.667%	34	434	-98.571%
2026-02-20	4.3200	4.3200	4.2000	4.2000	-2.326%	3	426	-98.810%
2026-02-19	4.4400	4.4400	4.2000	4.3000	-10.417%	5	423	-98.837%
2026-02-18	5.3000	5.3000	4.8000	4.8000	-4.000%	66	422	-98.958%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+25.000%	3	416	-99.000%
2026-02-13	3.8500	4.1200	3.8500	4.0000	-6.977%	42	420	-98.750%
2026-02-12	4.6900	4.9200	4.3000	4.3000	-17.308%	38	420	-98.837%
2026-02-11	5.2000	5.2000	5.2000	5.2000	0.000%	10	396	-99.038%
2026-02-10	4.5100	5.4100	4.5000	5.2000	+8.333%	28	394	-99.038%
2026-02-09	4.8000	5.0000	4.7000	4.8000	+6.667%	52	393	-98.958%
2026-02-06	4.6000	4.7300	4.5000	4.5000	+7.143%	5	383	-98.889%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-10.638%	1	386	-98.810%
2026-02-04	3.9200	4.7000	3.9200	4.7000	+18.987%	7	385	-98.936%
2026-02-03	4.8500	4.8500	3.9500	3.9500	-25.472%	18	385	-98.734%
2026-02-02	5.5000	5.5000	5.3000	5.3000	-3.636%	9	400	-99.057%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-23.611%	25	399	-99.091%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-2.307%	15	399	-99.306%
2026-01-22	7.3700	7.3700	7.3700	7.3700	+16.984%	1	382	-99.322%
2026-01-20	6.3000	6.3000	6.3000	6.3000	-11.142%	7	382	-99.206%
2026-01-16	7.0900	7.0900	7.0900	7.0900	-5.467%	2	377	-99.295%
2026-01-15	7.7000	7.7000	7.5000	7.5000	+0.671%	3	377	-99.333%
2026-01-14	7.3000	7.4500	7.3000	7.4500	+4.196%	4	374	-99.329%
2026-01-13	7.0000	7.1500	7.0000	7.1500	-8.333%	4	377	-99.301%
2026-01-12	8.0000	8.0000	7.8000	7.8000	-8.235%	7	376	-99.359%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-1.163%	1	371	-99.412%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+4.623%	1	370	-99.419%
2026-01-06	8.4000	8.4000	8.2200	8.2200	+14.167%	2	371	-99.392%
2026-01-02	6.9300	7.2000	6.9300	7.2000	-5.263%	4	370	-99.306%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-1.554%	2	367	-99.342%
2025-12-30	7.7200	7.7200	7.7200	7.7200	+4.324%	4	367	-99.352%
2025-12-29	7.4400	7.4500	7.4000	7.4000	-1.333%	10	369	-99.324%
2025-12-26	8.2000	8.2000	7.5000	7.5000	-3.599%	2	369	-99.333%
2025-12-24	7.7800	7.7800	7.7800	7.7800	-3.354%	120	247	-99.357%
2025-12-23	8.0500	8.0500	8.0500	8.0500	-5.738%	1	247	-99.379%
2025-12-17	9.0000	9.0000	8.5400	8.5400	+0.471%	7	247	-99.415%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-1.163%	1	244	-99.412%
2025-12-10	8.4900	8.6000	8.4900	8.6000	+0.821%	6	245	-99.419%
2025-12-09	8.5300	8.5300	8.5300	8.5300	+5.049%	10	238	-99.414%
2025-12-08	7.9700	8.1200	7.9700	8.1200	-4.471%	2	238	-99.384%
2025-12-05	8.5000	8.5000	8.5000	8.5000	+1.190%	100	236	-99.412%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+1.205%	1	232	-99.405%
2025-12-03	8.3100	8.3100	8.3000	8.3000	+18.571%	5	232	-99.398%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+9.375%	5	227	-99.286%
2025-11-26	6.4000	6.4000	6.4000	6.4000	-1.538%	5	222	-99.219%
2025-11-20	6.5000	6.5000	6.5000	6.5000	-9.722%	1	222	-99.231%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-21.739%	4	221	-99.306%
2025-11-12	9.2000	9.2000	9.2000	9.2000	0.000%	1	221	-99.457%