Dark

FISV20260918C85
FISV Sep 18 2026 85.00 Call (FISV260918C00085000)
option OPRA

EOD

Jul 21, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1500	0.1500	0.1500	0.1500	-6.250%	2	411	0.000%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-40.741%	1	411	-6.250%
2026-07-16	0.2700	0.2700	0.2700	0.2700	+80.000%	1	410	-44.444%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	12	410	0.000%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-5.882%	2	410	-6.250%
2026-07-09	0.1700	0.1700	0.1700	0.1700	-32.000%	1	408	-11.765%
2026-07-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	408	-40.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+316.667%	37	408	-40.000%
2026-06-24	0.1600	0.2400	0.0500	0.0600	0.000%	28	444	+150.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	-82.857%	10	435	+150.000%
2026-06-17	0.3000	0.3500	0.2700	0.3500	+45.833%	14	435	-57.143%
2026-06-16	0.2300	0.2400	0.2300	0.2400	-20.000%	2	435	-37.500%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-21.053%	1	435	-50.000%
2026-06-08	0.3800	0.3800	0.3800	0.3800	+8.571%	1	434	-60.526%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-36.364%	5	434	-57.143%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-16.667%	1	434	-72.727%
2026-06-02	0.6600	0.6600	0.6600	0.6600	-12.000%	2	434	-77.273%
2026-06-01	0.6000	0.7600	0.5000	0.7500	+50.000%	12	436	-80.000%
2026-05-27	0.3900	0.5000	0.3900	0.5000	0.000%	3	431	-70.000%
2026-05-22	0.5500	0.5500	0.5000	0.5000	-16.667%	11	430	-70.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+46.341%	1	430	-75.000%
2026-05-19	0.4500	0.5500	0.4100	0.4100	-18.000%	7	430	-63.415%
2026-05-18	0.6400	0.6400	0.5000	0.5000	-1.961%	3	425	-70.000%
2026-05-15	0.3900	0.5100	0.3900	0.5100	+45.714%	54	425	-70.588%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-30.000%	3	425	-57.143%
2026-05-12	0.4500	0.5100	0.4500	0.5000	0.000%	12	419	-70.000%
2026-05-11	0.5000	0.5100	0.4700	0.5000	-30.556%	7	419	-70.000%
2026-05-05	0.8400	0.8400	0.7200	0.7200	-60.000%	11	423	-79.167%
2026-05-04	1.9000	1.9000	1.8000	1.8000	+2.857%	31	427	-91.667%
2026-05-01	1.8000	2.0500	1.7300	1.7500	+6.061%	42	435	-91.429%
2026-04-30	1.6500	1.6500	1.6500	1.6500	0.000%	60	435	-90.909%
2026-04-29	1.6500	1.6500	1.6000	1.6500	-2.941%	7	494	-90.909%
2026-04-28	1.6500	1.7000	1.6500	1.7000	+3.030%	6	499	-91.176%
2026-04-27	1.6000	1.6500	1.6000	1.6500	+10.000%	13	503	-90.909%
2026-04-24	1.4800	1.5500	1.4800	1.5000	-6.250%	27	498	-90.000%
2026-04-23	1.6200	1.7000	1.6000	1.6000	-13.514%	47	519	-90.625%
2026-04-22	2.0000	2.0000	1.8500	1.8500	-9.756%	22	529	-91.892%
2026-04-21	2.5000	2.5000	2.0500	2.0500	-4.651%	65	550	-92.683%
2026-04-20	2.1500	2.2500	2.1000	2.1500	+10.256%	17	550	-93.023%
2026-04-17	1.9000	2.0500	1.8000	1.9500	+7.735%	29	560	-92.308%
2026-04-16	1.8000	1.8500	1.8000	1.8100	+3.429%	3	540	-91.713%
2026-04-15	1.7000	1.7500	1.7000	1.7500	+20.690%	57	540	-91.429%
2026-04-14	1.4000	1.4500	1.4000	1.4500	+26.087%	7	564	-89.655%
2026-04-13	0.9500	1.1500	0.9500	1.1500	-8.000%	52	571	-86.957%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-0.794%	1	519	-88.000%
2026-04-07	1.2600	1.2600	1.2600	1.2600	-10.000%	15	518	-88.095%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-3.448%	3	533	-89.286%
2026-04-02	1.3000	1.4500	1.3000	1.4500	+26.087%	2	530	-89.655%
2026-04-01	1.1500	1.1500	1.1500	1.1500	-6.504%	7	530	-86.957%
2026-03-31	1.2000	1.2300	1.2000	1.2300	-18.000%	4	523	-87.805%
2026-03-30	1.2600	1.5000	0.9200	1.5000	+30.435%	6	519	-90.000%
2026-03-27	1.2500	1.2500	1.1500	1.1500	-20.690%	7	516	-86.957%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-3.333%	1	511	-89.655%
2026-03-25	1.5500	1.5500	1.5000	1.5000	-6.250%	17	510	-90.000%
2026-03-24	1.4800	1.6800	1.4800	1.6000	+10.345%	60	493	-90.625%
2026-03-23	1.7500	1.7500	1.4500	1.4500	-5.229%	26	494	-89.655%
2026-03-20	1.7500	1.7500	1.5300	1.5300	-10.000%	3	473	-90.196%
2026-03-19	1.6000	1.7000	1.6000	1.7000	-6.593%	50	474	-91.176%
2026-03-18	1.7200	1.8200	1.6000	1.8200	-2.674%	4	426	-91.758%
2026-03-17	1.9000	2.0000	1.8700	1.8700	+2.747%	14	426	-91.979%
2026-03-16	1.7400	1.8200	1.7000	1.8200	+11.656%	52	413	-91.758%
2026-03-12	1.8000	1.8000	1.6300	1.6300	-19.307%	12	392	-90.798%
2026-03-11	1.9600	2.1000	1.9600	2.0200	-10.222%	29	387	-92.574%
2026-03-10	2.2500	2.2500	2.2500	2.2500	-6.250%	3	375	-93.333%
2026-03-09	2.6000	2.7600	2.3800	2.4000	-22.581%	46	377	-93.750%
2026-03-06	3.2000	3.2000	3.1000	3.1000	-3.125%	4	353	-95.161%
2026-03-04	3.5100	3.5100	3.2000	3.2000	0.000%	13	349	-95.313%
2026-03-03	3.1000	3.4000	3.1000	3.2000	0.000%	8	338	-95.313%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-13.043%	37	330	-95.313%
2026-02-25	3.3000	3.6800	2.9000	3.6800	+32.374%	29	287	-95.924%
2026-02-23	3.0000	3.0000	2.7800	2.7800	-15.758%	2	287	-94.604%
2026-02-20	3.4000	3.6000	3.3000	3.3000	-4.348%	31	287	-95.455%
2026-02-19	3.4000	3.4500	3.4000	3.4500	-9.211%	14	256	-95.652%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-11.628%	1	242	-96.053%
2026-02-17	3.5500	4.3000	3.5500	4.3000	+34.375%	94	241	-96.512%
2026-02-13	3.2000	3.2000	3.1000	3.2000	-3.030%	38	279	-95.313%
2026-02-12	3.5000	3.6400	3.3000	3.3000	-21.429%	7	279	-95.455%
2026-02-11	4.2900	4.3000	4.1500	4.2000	-2.326%	11	281	-96.429%
2026-02-10	3.2500	4.3300	3.2500	4.3000	+9.137%	12	274	-96.512%
2026-02-09	4.1000	4.1000	3.9000	3.9400	+1.026%	10	276	-96.193%
2026-02-06	3.9500	3.9500	3.8200	3.9000	0.000%	100	268	-96.154%
2026-02-04	3.2000	3.9000	3.2000	3.9000	+21.875%	4	186	-96.154%
2026-02-03	3.6700	3.6700	3.2000	3.2000	-32.347%	22	184	-95.313%
2026-02-02	4.3700	4.7300	4.3700	4.7300	+2.826%	2	162	-96.829%
2026-01-29	4.7400	4.7400	4.6000	4.6000	-10.680%	6	161	-96.739%
2026-01-28	5.1500	5.1500	5.1500	5.1500	-0.962%	3	155	-97.087%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-14.754%	3	153	-97.115%
2026-01-23	6.1000	6.1000	6.1000	6.1000	+2.521%	1	151	-97.541%
2026-01-22	5.8000	5.9500	5.8000	5.9500	+16.667%	2	151	-97.479%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-13.997%	1	150	-97.059%
2026-01-16	6.0000	6.0000	5.9000	5.9300	-2.787%	13	139	-97.470%
2026-01-15	6.2000	6.2000	6.1000	6.1000	-1.613%	40	139	-97.541%
2026-01-14	6.2000	6.2000	6.2000	6.2000	-4.615%	20	99	-97.581%
2026-01-12	6.5000	6.5000	6.5000	6.5000	-10.959%	1	99	-97.692%
2026-01-08	7.3000	7.3000	7.3000	7.3000	+4.585%	1	99	-97.945%
2026-01-07	6.9800	6.9800	6.9800	6.9800	+5.758%	1	100	-97.851%
2026-01-06	6.6000	6.6000	6.6000	6.6000	+3.611%	1	99	-97.727%
2025-12-31	6.3700	6.3700	6.3700	6.3700	-7.681%	1	99	-97.645%
2025-12-26	6.9000	6.9000	6.9000	6.9000	-2.817%	1	99	-97.826%
2025-12-23	7.1000	7.1000	7.1000	7.1000	-4.698%	1	98	-97.887%
2025-12-22	7.4500	7.4500	7.4500	7.4500	+4.930%	5	97	-97.987%
2025-12-17	7.1000	7.1000	7.1000	7.1000	+1.429%	1	97	-97.887%
2025-12-10	7.2800	7.2800	7.0000	7.0000	+5.740%	11	98	-97.857%
2025-12-08	6.7300	6.7300	6.6200	6.6200	-5.429%	2	108	-97.734%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+2.941%	1	107	-97.857%
2025-12-03	6.8000	6.8000	6.8000	6.8000	+14.286%	1	107	-97.794%
2025-12-02	5.9500	5.9500	5.9500	5.9500	+7.401%	10	107	-97.479%
2025-12-01	5.5400	5.5400	5.5400	5.5400	+3.166%	5	98	-97.292%
2025-11-25	5.3700	5.3700	5.3700	5.3700	-9.444%	1	95	-97.207%
2025-11-20	5.9300	5.9300	5.9300	5.9300	+0.508%	1	95	-97.470%
2025-11-19	6.1000	6.1000	5.9000	5.9000	-19.178%	102	96	-97.458%
2025-11-17	7.3000	7.3000	7.3000	7.3000	0.000%	1	134	-97.945%