Dark

FISV20260918C95
FISV Sep 18 2026 95.00 Call (FISV260918C00095000)
option OPRA

EOD

Jul 20, 2026

0.0500-50.000%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0800	0.0800	0.0500	0.0500	-50.000%	11	1,277	0.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,277	-50.000%
2026-07-14	0.0500	0.0900	0.0500	0.0900	+28.571%	4	1,278	-44.444%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-30.000%	10	1,282	-28.571%
2026-07-10	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,290	-50.000%
2026-07-06	0.0700	0.0700	0.0700	0.0700	-53.333%	10	1,289	-28.571%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,299	-66.667%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,297	-66.667%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,297	-66.667%
2026-06-15	0.1200	0.1300	0.1200	0.1300	-13.333%	30	1,296	-61.538%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,291	-66.667%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,291	-50.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-37.500%	5	1,293	-66.667%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-4.000%	25	1,293	-79.167%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-16.667%	25	1,318	-80.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+100.000%	35	1,293	-83.333%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-40.000%	2	1,303	-66.667%
2026-05-20	0.2800	0.2800	0.2500	0.2500	-3.846%	50	1,303	-80.000%
2026-05-18	0.2600	0.2600	0.2600	0.2600	+4.000%	2	1,265	-80.769%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+8.696%	4	1,265	-80.000%
2026-05-13	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,261	-78.261%
2026-05-12	0.2300	0.2300	0.2300	0.2300	-23.333%	4	1,265	-78.261%
2026-05-11	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,265	-83.333%
2026-05-08	0.4000	0.4000	0.3000	0.3000	-14.286%	54	1,265	-83.333%
2026-05-07	0.3800	0.3800	0.3500	0.3500	+16.667%	26	1,311	-85.714%
2026-05-06	0.3500	0.3500	0.3000	0.3000	-23.077%	15	1,295	-83.333%
2026-05-05	0.3700	0.3900	0.3500	0.3900	-59.375%	122	1,301	-87.179%
2026-05-01	0.9600	0.9600	0.9600	0.9600	+9.091%	4	1,305	-94.792%
2026-04-27	0.8800	0.8800	0.8800	0.8800	-2.222%	16	1,305	-94.318%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,305	-94.444%
2026-04-21	1.1000	1.1000	1.1000	1.1000	+15.789%	15	1,305	-95.455%
2026-04-20	0.9400	1.1200	0.9400	0.9500	0.000%	19	1,311	-94.737%
2026-04-17	0.9000	1.0400	0.9000	0.9500	0.000%	4	1,306	-94.737%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-1.042%	3	1,306	-94.737%
2026-04-15	0.9600	0.9600	0.9600	0.9600	+47.692%	5	1,303	-94.792%
2026-04-13	0.5500	0.6500	0.5500	0.6500	+18.182%	30	1,298	-92.308%
2026-04-10	0.4200	0.5600	0.4200	0.5500	+5.769%	22	1,318	-90.909%
2026-04-09	0.5200	0.5200	0.5200	0.5200	-16.129%	2	1,308	-90.385%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-11.429%	1	1,308	-91.935%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,309	-92.857%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+23.077%	3	1,312	-93.750%
2026-03-30	0.6500	0.6500	0.6500	0.6500	0.000%	7	1,315	-92.308%
2026-03-27	0.8000	0.8000	0.6500	0.6500	-26.966%	5	1,322	-92.308%
2026-03-23	0.8800	0.8900	0.8800	0.8900	-18.349%	12	1,325	-94.382%
2026-03-16	1.0100	1.0900	1.0100	1.0900	-5.217%	3	1,331	-95.413%
2026-03-12	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,331	-95.652%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,331	-95.000%
2026-03-10	1.4000	1.4000	1.2500	1.2500	-26.471%	7	1,331	-96.000%
2026-03-06	1.9500	1.9500	1.7000	1.7000	-15.000%	36	1,334	-97.059%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,368	-97.500%
2026-03-04	1.8500	2.2000	1.8500	2.2000	+12.821%	12	1,368	-97.727%
2026-03-03	1.6700	1.9500	1.6700	1.9500	+18.902%	27	1,365	-97.436%
2026-03-02	1.9500	1.9500	1.6400	1.6400	-9.392%	5	1,340	-96.951%
2026-02-26	2.2000	2.2000	1.8100	1.8100	-17.352%	5	1,342	-97.238%
2026-02-25	1.8000	2.1900	1.8000	2.1900	+18.378%	6	1,339	-97.717%
2026-02-24	1.8500	1.8500	1.8500	1.8500	-1.070%	1	1,339	-97.297%
2026-02-23	1.8700	1.8700	1.8700	1.8700	-15.000%	1	1,337	-97.326%
2026-02-20	2.3500	2.3500	2.1500	2.2000	0.000%	8	1,338	-97.727%
2026-02-19	2.2000	2.2000	2.2000	2.2000	-13.725%	2	1,333	-97.727%
2026-02-18	2.4400	2.5500	2.4400	2.5500	-7.273%	3	1,333	-98.039%
2026-02-17	2.4700	2.7500	2.4700	2.7500	+16.034%	26	1,334	-98.182%
2026-02-12	2.1500	2.3700	2.1500	2.3700	-16.842%	8	1,358	-97.890%
2026-02-11	2.7700	2.9500	2.7700	2.8500	-1.724%	22	1,358	-98.246%
2026-02-10	2.1000	2.9000	2.1000	2.9000	+8.614%	8	1,365	-98.276%
2026-02-09	2.7500	2.7500	2.6700	2.6700	+6.800%	2	1,367	-98.127%
2026-02-06	2.4400	2.9500	2.4400	2.5000	+5.485%	14	1,366	-98.000%
2026-02-05	2.3700	2.3700	2.3700	2.3700	-10.566%	3	1,376	-97.890%
2026-02-04	2.4300	2.6900	2.4300	2.6500	-10.169%	4	1,379	-98.113%
2026-02-02	3.1000	3.1000	2.9200	2.9500	-3.279%	23	1,379	-98.305%
2026-01-30	3.1300	3.1700	3.0500	3.0500	-0.651%	3	1,389	-98.361%
2026-01-29	3.0000	3.0700	3.0000	3.0700	-9.706%	7	1,389	-98.371%
2026-01-28	3.7500	3.7500	3.4000	3.4000	-4.225%	24	1,396	-98.529%
2026-01-27	3.5500	3.5500	3.5500	3.5500	-11.250%	5	1,411	-98.592%
2026-01-26	4.1500	4.1800	3.9000	4.0000	-3.614%	24	1,411	-98.750%
2026-01-23	4.2000	4.2500	4.1500	4.1500	0.000%	70	1,409	-98.795%
2026-01-22	4.1900	4.1900	4.0600	4.1500	+3.750%	5	1,461	-98.795%
2026-01-21	3.9000	4.0000	3.7600	4.0000	+2.041%	4	1,458	-98.750%
2026-01-20	4.0000	4.0000	3.9200	3.9200	-7.329%	5	1,459	-98.724%
2026-01-16	4.2300	4.2300	4.2300	4.2300	-2.535%	3	1,465	-98.818%
2026-01-12	4.6000	4.6100	4.3400	4.3400	-14.567%	8	1,465	-98.848%
2026-01-08	5.2000	5.2000	5.0800	5.0800	+2.626%	3	1,467	-99.016%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+7.609%	2	1,468	-98.990%
2026-01-06	4.2000	4.6000	4.2000	4.6000	+2.222%	4	1,470	-98.913%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+12.500%	3	1,469	-98.889%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-7.621%	6	1,469	-98.750%
2025-12-31	4.4000	4.4000	4.3300	4.3300	-1.591%	14	1,488	-98.845%
2025-12-30	4.4000	4.4000	4.4000	4.4000	0.000%	5	1,488	-98.864%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-6.582%	1	1,493	-98.864%
2025-12-24	4.6000	4.7100	4.6000	4.7100	-10.795%	5	1,494	-98.938%
2025-12-22	5.2800	5.2800	5.2800	5.2800	-0.377%	1	1,495	-99.053%
2025-12-18	5.3200	5.3200	5.3000	5.3000	0.000%	121	1,495	-99.057%
2025-12-17	4.9500	5.4000	4.9500	5.3000	-0.563%	6	1,374	-99.057%
2025-12-16	6.0200	6.0200	5.3300	5.3300	-8.103%	13	1,372	-99.062%
2025-12-15	5.8000	5.8000	5.8000	5.8000	+2.655%	20	1,371	-99.138%
2025-12-12	6.0000	6.0000	5.6500	5.6500	-0.877%	13	1,391	-99.115%
2025-12-11	5.5000	5.7700	5.5000	5.7000	+7.143%	10	1,404	-99.123%
2025-12-10	5.3200	5.3200	5.3200	5.3200	+2.308%	50	1,356	-99.060%
2025-12-09	5.3700	5.3700	5.2000	5.2000	-0.952%	3	1,356	-99.038%
2025-12-08	5.2500	5.2500	5.2500	5.2500	+0.962%	13	1,357	-99.048%
2025-12-05	5.2000	5.2000	5.2000	5.2000	0.000%	6	1,364	-99.038%
2025-12-04	5.2000	5.2000	5.2000	5.2000	+2.970%	4	1,364	-99.038%
2025-12-03	5.3000	5.3000	5.0500	5.0500	+12.222%	31	1,364	-99.010%
2025-12-01	4.0500	4.5000	4.0500	4.5000	-4.255%	9	1,389	-98.889%
2025-11-28	4.7000	4.7000	4.7000	4.7000	+17.794%	1	1,387	-98.936%
2025-11-24	3.9900	3.9900	3.9900	3.9900	-5.450%	1	1,386	-98.747%
2025-11-21	3.8300	4.2200	3.8300	4.2200	-5.169%	7	1,386	-98.815%
2025-11-19	4.4500	4.4500	4.4500	4.4500	-16.353%	1	1,382	-98.876%
2025-11-17	5.6700	5.6700	5.3200	5.3200	-6.007%	8	1,383	-99.060%
2025-11-14	5.6700	5.6700	5.6600	5.6600	-14.242%	8	1,376	-99.117%
2025-11-13	6.4500	6.6000	6.4500	6.6000	+8.020%	7	1,384	-99.242%
2025-11-12	6.1100	6.1100	6.1100	6.1100	+8.142%	1	1,391	-99.182%
2025-11-11	5.6500	5.6500	5.6500	5.6500	0.000%	1	1,391	-99.115%