Dark

FISV20260918C90
FISV Sep 18 2026 90.00 Call (FISV260918C00090000)
option OPRA

Inactive

Aug 31, 2026

0.0900+28.571%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0500	0.1000	0.0500	0.0900	+28.571%	11	2,342	0.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,351	+28.571%
2026-08-06	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,351	+28.571%
2026-07-16	0.0700	0.0700	0.0700	0.0700	+40.000%	20	2,351	+28.571%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-80.000%	1	2,352	+80.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+78.571%	1	2,352	-64.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	+27.273%	15	2,352	-35.714%
2026-06-24	0.1600	0.1600	0.1100	0.1100	-8.333%	3	2,367	-18.182%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-33.333%	2	2,367	-25.000%
2026-06-22	0.1500	0.1800	0.1500	0.1800	+20.000%	61	2,365	-50.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	12	2,425	-40.000%
2026-06-17	0.1500	0.2500	0.1400	0.1500	-25.000%	20	2,425	-40.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	0.000%	901	2,425	-55.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-20.000%	100	1,525	-55.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,425	-64.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-14.286%	7	1,425	-70.000%
2026-05-28	0.4500	0.4500	0.2000	0.3500	+20.690%	12	1,432	-74.286%
2026-05-26	0.3000	0.3500	0.2900	0.2900	-35.556%	42	1,430	-68.966%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+18.421%	2	1,470	-80.000%
2026-05-15	0.3800	0.3800	0.3800	0.3800	+26.667%	5	1,468	-76.316%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-6.250%	302	1,463	-70.000%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-17.949%	1	1,161	-71.875%
2026-05-11	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,161	-76.923%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-24.528%	100	1,162	-77.500%
2026-05-07	0.5300	0.5300	0.5300	0.5300	-5.357%	1	1,062	-83.019%
2026-05-06	0.5000	0.5600	0.5000	0.5600	+19.149%	104	1,063	-83.929%
2026-05-05	0.6500	0.7000	0.4500	0.4700	-63.846%	8	961	-80.851%
2026-05-04	1.2500	1.3000	1.2500	1.3000	+8.333%	7	962	-93.077%
2026-05-01	1.3000	1.3000	1.2000	1.2000	+20.000%	10	971	-92.500%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+17.647%	1	971	-91.000%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-22.727%	1	971	-89.412%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	972	-91.818%
2026-04-23	1.2500	1.2500	1.2000	1.2000	-11.111%	3	972	-92.500%
2026-04-22	1.4000	1.4000	1.3500	1.3500	-6.897%	4	972	-93.333%
2026-04-21	1.9500	1.9500	1.4500	1.4500	-6.452%	8	972	-93.793%
2026-04-20	1.4700	1.6000	1.4700	1.5500	+14.815%	30	972	-94.194%
2026-04-17	1.4000	1.4500	1.3500	1.3500	0.000%	24	967	-93.333%
2026-04-16	1.3000	1.3500	1.3000	1.3500	-3.571%	19	965	-93.333%
2026-04-15	1.2500	1.4000	1.2500	1.4000	+25.000%	62	965	-93.571%
2026-04-14	1.0400	1.1200	1.0400	1.1200	+3.704%	35	915	-91.964%
2026-04-10	1.0800	1.0800	1.0800	1.0800	+35.000%	4	910	-91.667%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-13.978%	2	906	-88.750%
2026-04-06	0.9300	0.9300	0.9300	0.9300	-11.429%	1	905	-90.323%
2026-04-01	1.0000	1.0500	1.0000	1.0500	+10.526%	101	905	-91.429%
2026-03-30	0.9500	0.9500	0.9500	0.9500	+9.195%	10	805	-90.526%
2026-03-27	0.8000	1.1000	0.8000	0.8700	-23.684%	18	795	-89.655%
2026-03-24	1.2000	1.2000	1.1000	1.1400	-15.556%	103	795	-92.105%
2026-03-19	1.3700	1.3700	1.3500	1.3500	+2.273%	2	727	-93.333%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-8.966%	2	727	-93.182%
2026-03-17	1.4000	1.4500	1.4000	1.4500	-3.974%	70	729	-93.793%
2026-03-16	1.5100	1.5100	1.5100	1.5100	-0.658%	2	729	-94.040%
2026-03-11	1.5400	1.5400	1.5200	1.5200	-10.588%	2	731	-94.079%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+3.030%	1	731	-94.706%
2026-03-09	2.0500	2.0500	1.6500	1.6500	-29.787%	48	731	-94.545%
2026-03-06	2.5000	2.5000	2.3500	2.3500	-14.545%	4	723	-96.170%
2026-03-05	2.6500	2.7500	2.5500	2.7500	+3.774%	3	722	-96.727%
2026-03-04	2.5400	2.8000	2.5400	2.6500	+2.317%	4	722	-96.604%
2026-02-27	2.2000	2.6500	2.2000	2.5900	+3.600%	54	720	-96.525%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-5.660%	1	719	-96.400%
2026-02-25	2.3000	2.6500	2.3000	2.6500	+20.455%	5	719	-96.604%
2026-02-24	2.2500	2.2500	2.2000	2.2000	-12.000%	5	719	-95.909%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-5.660%	40	718	-96.400%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-2.574%	2	684	-96.604%
2026-02-19	2.7500	2.7500	2.7200	2.7200	-15.000%	3	682	-96.691%
2026-02-18	3.1500	3.2000	2.8500	3.2000	-5.882%	13	682	-97.188%
2026-02-17	2.4000	3.4000	2.4000	3.4000	+33.333%	14	682	-97.353%
2026-02-13	2.6000	2.6000	2.5500	2.5500	-3.774%	6	666	-96.471%
2026-02-12	3.1200	3.1200	2.6000	2.6500	-24.286%	13	666	-96.604%
2026-02-11	3.2900	3.5200	2.9000	3.5000	0.000%	18	661	-97.429%
2026-02-10	3.3600	3.5000	3.3600	3.5000	+11.111%	16	659	-97.429%
2026-02-09	3.4000	3.4000	3.1000	3.1500	+1.942%	43	652	-97.143%
2026-02-05	2.8000	3.0900	2.8000	3.0900	-2.830%	18	620	-97.087%
2026-02-04	3.0600	3.1800	3.0600	3.1800	-11.667%	2	622	-97.170%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-6.250%	1	621	-97.500%
2026-01-30	3.9000	3.9000	3.7000	3.8400	-0.260%	4	621	-97.656%
2026-01-29	4.0000	4.0000	3.8500	3.8500	-11.494%	26	621	-97.662%
2026-01-28	4.4000	4.4000	4.3500	4.3500	-1.806%	8	621	-97.931%
2026-01-27	4.4000	4.4300	4.3500	4.4300	-4.731%	19	615	-97.968%
2026-01-26	5.0000	5.0000	4.6500	4.6500	-7.000%	11	603	-98.065%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+0.806%	10	593	-98.200%
2026-01-22	5.1000	5.1000	4.9600	4.9600	+10.222%	4	592	-98.185%
2026-01-21	4.6900	4.6900	4.5000	4.5000	+2.273%	3	594	-98.000%
2026-01-20	4.7000	4.7000	4.4000	4.4000	-12.000%	12	593	-97.955%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-4.762%	1	590	-98.200%
2026-01-15	5.2200	5.2500	5.2200	5.2500	+4.790%	2	590	-98.286%
2026-01-13	5.0100	5.0100	5.0100	5.0100	-8.909%	1	588	-98.204%
2026-01-12	5.8100	5.8100	5.5000	5.5000	-12.698%	26	587	-98.364%
2026-01-09	6.3000	6.3000	6.3000	6.3000	0.000%	1	587	-98.571%
2026-01-08	6.2000	6.4000	6.1000	6.3000	+18.868%	14	587	-98.571%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+6.000%	3	576	-98.302%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-5.660%	20	576	-98.200%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-1.852%	6	550	-98.302%
2025-12-30	5.4000	5.4000	5.4000	5.4000	+3.846%	5	550	-98.333%
2025-12-29	5.2000	5.2000	5.2000	5.2000	-5.455%	2	545	-98.269%
2025-12-24	5.4500	5.5000	5.4500	5.5000	-3.169%	61	485	-98.364%
2025-12-23	5.7400	5.7400	5.6800	5.6800	-10.269%	2	485	-98.415%
2025-12-22	6.3200	6.4300	6.3200	6.3300	+6.030%	5	485	-98.578%
2025-12-19	5.4700	5.9700	5.4700	5.9700	-6.719%	2	489	-98.492%
2025-12-16	6.3000	6.4000	6.3000	6.4000	-7.246%	5	490	-98.594%
2025-12-15	6.9000	6.9000	6.9000	6.9000	+2.679%	1	484	-98.696%
2025-12-11	6.7200	6.7200	6.7200	6.7200	+8.914%	1	484	-98.661%
2025-12-10	6.5500	6.5500	6.0200	6.1700	+6.196%	10	485	-98.541%
2025-12-09	5.8100	5.8100	5.8100	5.8100	-4.754%	1	488	-98.451%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+3.565%	4	487	-98.525%
2025-12-04	5.9000	5.9000	5.8400	5.8900	-1.833%	3	483	-98.472%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+19.522%	4	483	-98.500%
2025-12-02	5.0200	5.0200	5.0200	5.0200	+9.130%	5	483	-98.207%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-6.122%	10	483	-98.043%
2025-11-24	4.9000	4.9000	4.9000	4.9000	+4.255%	1	473	-98.163%
2025-11-21	4.7000	4.7000	4.7000	4.7000	-4.277%	2	472	-98.085%
2025-11-20	5.0600	5.0600	4.9100	4.9100	-1.008%	2	470	-98.167%
2025-11-19	5.2500	5.2500	4.9600	4.9600	-15.214%	136	469	-98.185%
2025-11-17	6.0200	6.0200	5.8200	5.8500	-10.823%	23	459	-98.462%
2025-11-14	6.8000	6.8000	6.3000	6.5600	-13.113%	5	446	-98.628%
2025-11-13	7.5500	7.5500	7.5500	7.5500	+7.857%	1	446	-98.808%
2025-11-12	7.4900	7.4900	7.0000	7.0000	0.000%	2	446	-98.714%