Dark

FISV20261218C100
FISV Dec 18 2026 100.00 Call (FISV261218C00100000)
option OPRA

EOD

Jul 22, 2026

0.20000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2000	0.2500	0.2000	0.2000	0.000%	8	677	0.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+300.000%	2	677	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-79.167%	2	679	+300.000%
2026-07-15	0.4000	0.4000	0.2400	0.2400	-36.842%	7	679	-16.667%
2026-07-13	0.4000	0.4000	0.3500	0.3800	-24.000%	3	683	-47.368%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+31.579%	2	682	-60.000%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+65.217%	2	684	-47.368%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-8.000%	1	684	-13.043%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-16.667%	5	683	-20.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-11.765%	10	683	-33.333%
2026-06-23	0.3100	0.3400	0.3100	0.3400	0.000%	41	688	-41.176%
2026-06-22	0.4500	0.4500	0.3400	0.3400	-2.857%	35	687	-41.176%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-7.895%	100	627	-42.857%
2026-06-16	0.3600	0.3800	0.3600	0.3800	+2.703%	4	627	-47.368%
2026-06-15	0.4500	0.4500	0.3500	0.3700	-7.500%	33	630	-45.946%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-32.203%	2	629	-50.000%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-9.231%	1	629	-66.102%
2026-06-03	0.5500	0.6500	0.5500	0.6500	-31.579%	20	630	-69.231%
2026-06-01	0.8000	0.9500	0.8000	0.9500	+35.714%	2	640	-78.947%
2026-05-29	0.7500	0.7500	0.7000	0.7000	+14.754%	35	642	-71.429%
2026-05-28	0.6100	0.6100	0.6100	0.6100	+1.667%	1	657	-67.213%
2026-05-27	0.6500	0.6500	0.6000	0.6000	-7.692%	6	657	-66.667%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-5.797%	4	659	-69.231%
2026-05-22	0.7000	0.7000	0.6900	0.6900	+15.000%	31	669	-71.014%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-29.412%	1	669	-66.667%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+41.667%	5	675	-76.471%
2026-05-11	0.6700	0.6700	0.6000	0.6000	-14.286%	11	675	-66.667%
2026-05-08	0.7000	0.7000	0.6400	0.7000	+12.903%	13	666	-71.429%
2026-05-06	0.8000	0.8000	0.6200	0.6200	-27.059%	3	678	-67.742%
2026-05-05	1.2700	1.2700	0.8200	0.8500	-50.000%	51	679	-76.471%
2026-05-04	1.9500	1.9500	1.6000	1.7000	+6.250%	321	693	-88.235%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-5.325%	5	890	-87.500%
2026-04-30	1.6900	1.6900	1.6900	1.6900	+9.740%	1	890	-88.166%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+6.207%	2	890	-87.013%
2026-04-27	1.5000	1.5000	1.4500	1.4500	-9.375%	2	888	-86.207%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-5.882%	1	886	-87.500%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-15.000%	1	886	-88.235%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+11.111%	1	885	-90.000%
2026-04-17	1.7000	1.8000	1.7000	1.8000	+7.784%	4	885	-88.889%
2026-04-16	1.6700	1.6700	1.6700	1.6700	+10.596%	2	884	-88.024%
2026-04-15	1.5500	1.5500	1.5100	1.5100	+7.857%	21	884	-86.755%
2026-04-14	1.3500	1.4100	1.3500	1.4000	+33.333%	45	877	-85.714%
2026-04-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	880	-80.952%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-13.043%	1	879	-80.000%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-10.156%	1	879	-82.609%
2026-04-07	1.6000	1.6000	1.2800	1.2800	-3.759%	3	878	-84.375%
2026-04-02	1.2500	1.3300	1.2500	1.3300	+6.400%	3	874	-84.962%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+13.636%	2	874	-84.000%
2026-03-27	1.2000	1.2000	1.1000	1.1000	0.000%	3	872	-81.818%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-26.667%	2	874	-81.818%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-6.250%	1	874	-86.667%
2026-03-23	1.5000	1.6000	1.5000	1.6000	-1.235%	2	874	-87.500%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-20.197%	1	873	-87.654%
2026-03-13	2.1100	2.1100	2.0300	2.0300	+10.326%	2	873	-90.148%
2026-03-11	1.8500	1.8600	1.8400	1.8400	-14.419%	3	871	-89.130%
2026-03-09	2.2500	2.2500	2.1500	2.1500	-10.417%	2	872	-90.698%
2026-03-06	2.5500	2.5500	2.4000	2.4000	-4.000%	11	874	-91.667%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+13.636%	1	876	-92.000%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-17.603%	20	876	-90.909%
2026-02-26	2.6700	2.6700	2.6700	2.6700	-19.091%	2	896	-92.509%
2026-02-25	3.4000	3.4000	3.3000	3.3000	+28.405%	2	896	-93.939%
2026-02-23	2.6200	2.6200	2.5500	2.5700	-22.121%	4	896	-92.218%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+7.843%	2	894	-93.939%
2026-02-17	3.1200	3.1200	3.0600	3.0600	+3.729%	2	892	-93.464%
2026-02-13	2.8100	2.9500	2.8100	2.9500	-14.493%	4	891	-93.220%
2026-02-12	3.4500	3.4500	3.4500	3.4500	-4.167%	2	891	-94.203%
2026-02-11	3.6000	3.7100	3.6000	3.6000	+0.840%	7	893	-94.444%
2026-02-10	3.5000	3.7600	3.5000	3.5700	+2.000%	6	893	-94.398%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+5.740%	10	893	-94.286%
2026-02-06	3.3100	3.3100	3.3100	3.3100	+9.967%	1	884	-93.958%
2026-02-05	3.0100	3.0100	3.0100	3.0100	+7.500%	1	883	-93.355%
2026-02-03	2.9000	2.9000	2.7500	2.8000	-26.316%	4	883	-92.857%
2026-02-02	3.7200	3.8500	3.7200	3.8000	-15.556%	8	882	-94.737%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-6.250%	3	884	-95.556%
2026-01-26	4.9000	4.9000	4.8000	4.8000	-4.000%	6	884	-95.833%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+1.010%	3	878	-96.000%
2026-01-22	4.9500	4.9500	4.9500	4.9500	+10.000%	10	876	-95.960%
2026-01-21	4.5400	4.5400	4.5000	4.5000	-2.174%	6	856	-95.556%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-9.804%	1	861	-95.652%
2026-01-16	5.0300	5.3000	5.0300	5.1000	-1.923%	12	870	-96.078%
2026-01-15	5.2200	5.2200	5.2000	5.2000	+1.365%	4	870	-96.154%
2026-01-14	5.1500	5.4000	5.1300	5.1300	+4.694%	12	869	-96.101%
2026-01-13	5.3000	5.3000	4.9000	4.9000	-6.667%	20	859	-95.918%
2026-01-12	5.4000	5.4000	5.2500	5.2500	-16.667%	7	854	-96.190%
2026-01-08	6.0000	6.3000	6.0000	6.3000	+7.143%	2	850	-96.825%
2026-01-06	5.0000	5.8800	5.0000	5.8800	+17.600%	41	850	-96.599%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+3.306%	1	815	-96.000%
2026-01-02	5.0000	5.0000	4.8200	4.8400	-9.533%	27	815	-95.868%
2025-12-31	5.4400	5.4400	5.2900	5.3500	-2.372%	11	795	-96.262%
2025-12-30	5.4000	5.4800	5.4000	5.4800	+2.239%	6	795	-96.350%
2025-12-29	5.3700	5.3700	5.1500	5.3600	-3.770%	13	790	-96.269%
2025-12-23	5.5700	5.5700	5.5700	5.5700	-10.161%	1	794	-96.409%
2025-12-22	6.1000	6.2000	6.1000	6.2000	+5.085%	7	789	-96.774%
2025-12-19	5.8500	5.9000	5.8100	5.9000	-4.839%	21	789	-96.610%
2025-12-17	6.4000	6.4000	6.2000	6.2000	+7.452%	5	789	-96.774%
2025-12-16	5.7700	5.7700	5.7700	5.7700	-11.367%	1	786	-96.534%
2025-12-15	6.6600	6.6600	6.4000	6.5100	-1.810%	15	785	-96.928%
2025-12-12	6.8000	6.8000	6.5000	6.6300	+2.000%	35	782	-96.983%
2025-12-11	6.2500	6.6500	6.2500	6.5000	+10.169%	23	799	-96.923%
2025-12-10	6.0000	6.0000	5.9000	5.9000	-3.279%	23	787	-96.610%
2025-12-09	6.0700	6.1000	6.0700	6.1000	+1.836%	3	782	-96.721%
2025-12-08	6.2500	6.2500	5.9900	5.9900	-1.803%	21	781	-96.661%
2025-12-05	6.0000	6.1000	6.0000	6.1000	+5.172%	5	780	-96.721%
2025-12-04	5.8000	5.8000	5.8000	5.8000	0.000%	1	775	-96.552%
2025-12-03	6.0400	6.0400	5.7500	5.8000	+18.367%	10	776	-96.552%
2025-12-02	5.0300	5.0300	4.9000	4.9000	-3.922%	3	774	-95.918%
2025-12-01	5.1000	5.1000	5.1000	5.1000	+6.918%	10	773	-96.078%
2025-11-28	4.7700	4.7700	4.7700	4.7700	+0.421%	2	773	-95.807%
2025-11-26	4.7500	4.7500	4.7500	4.7500	+1.279%	1	773	-95.789%
2025-11-25	4.6900	4.6900	4.6900	4.6900	+1.957%	2	773	-95.736%
2025-11-24	4.6000	4.6000	4.6000	4.6000	-4.167%	1	771	-95.652%
2025-11-21	4.5000	4.8000	4.5000	4.8000	-7.692%	14	771	-95.833%
2025-11-19	4.9300	5.2000	4.9300	5.2000	-5.455%	4	771	-96.154%
2025-11-18	5.2000	5.5000	5.2000	5.5000	-8.486%	2	770	-96.364%
2025-11-17	6.0000	6.6600	6.0000	6.0100	-4.603%	12	769	-96.672%
2025-11-14	6.4500	6.5200	6.3000	6.3000	-8.696%	9	761	-96.825%
2025-11-13	7.4100	7.6000	6.9000	6.9000	-1.429%	259	756	-97.101%
2025-11-12	7.1000	7.2000	6.9000	7.0000	-6.040%	311	511	-97.143%
2025-11-11	7.4500	7.4500	7.4500	7.4500	0.000%	1	0	-97.315%