Dark

FISV20261218C50
FISV Dec 18 2026 50.00 Call (FISV261218C00050000)
option OPRA

EOD

Sep 10, 2026

4.400.000%(0.00)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3000	4.8100	4.2500	4.4000	0.000%	112	835	0.000%
2026-09-09	5.0100	5.0100	4.4000	4.4000	-19.561%	83	735	0.000%
2026-09-08	5.7000	5.7000	5.3000	5.4700	-4.035%	142	698	-19.561%
2026-09-04	5.8000	5.8000	5.7000	5.7000	-7.618%	15	584	-22.807%
2026-09-03	6.1700	6.1700	6.1700	6.1700	-4.341%	10	584	-28.687%
2026-09-02	6.0500	6.4500	6.0500	6.4500	+3.200%	6	584	-31.783%
2026-09-01	6.2000	6.3000	6.2000	6.2500	-12.587%	21	579	-29.600%
2026-08-31	7.0700	7.1500	7.0700	7.1500	+8.333%	19	558	-38.462%
2026-08-27	6.6000	6.6000	6.6000	6.6000	+6.109%	7	560	-33.333%
2026-08-26	6.2200	6.2200	6.2200	6.2200	-10.504%	1	555	-29.260%
2026-08-25	6.8000	6.9500	6.8000	6.9500	+3.423%	15	555	-36.691%
2026-08-21	6.7900	7.1000	6.6500	6.7200	+6.667%	28	550	-34.524%
2026-08-20	6.2200	6.3000	6.1000	6.3000	-4.545%	55	546	-30.159%
2026-08-18	7.2700	7.2700	6.6000	6.6000	-5.036%	6	492	-33.333%
2026-08-17	7.4000	7.4000	6.8000	6.9500	-17.751%	29	493	-36.691%
2026-08-14	8.4500	8.4500	8.4500	8.4500	-6.111%	1	470	-47.929%
2026-08-13	7.0300	9.2000	7.0300	9.0000	+48.515%	16	470	-51.111%
2026-08-12	7.0000	7.0000	6.0600	6.0600	-14.648%	4	478	-27.393%
2026-08-11	6.3000	7.2000	6.3000	7.1000	+5.970%	72	476	-38.028%
2026-08-10	6.9000	6.9000	6.7000	6.7000	-4.286%	19	457	-34.328%
2026-08-07	7.0000	7.0000	6.8700	7.0000	-2.778%	6	454	-37.143%
2026-08-06	6.3000	7.2000	5.8000	7.2000	-23.567%	54	453	-38.889%
2026-08-05	10.4100	10.4100	9.3000	9.4200	-1.875%	21	416	-53.291%
2026-08-04	9.5100	9.6300	9.5100	9.6000	+9.091%	6	417	-54.167%
2026-07-30	8.7000	8.8000	8.5000	8.8000	-13.725%	17	418	-50.000%
2026-07-29	9.6000	10.4000	9.6000	10.2000	+13.459%	39	412	-56.863%
2026-07-28	8.9000	9.5000	8.9000	8.9900	+11.816%	50	407	-51.057%
2026-07-27	7.7000	8.0400	7.7000	8.0400	+10.137%	21	410	-45.274%
2026-07-24	7.3000	7.3000	7.3000	7.3000	+10.106%	10	409	-39.726%
2026-07-23	6.6300	6.6300	6.6300	6.6300	-2.500%	1	399	-33.635%
2026-07-22	6.9200	6.9200	6.8000	6.8000	-4.628%	2	398	-35.294%
2026-07-21	7.4000	7.4000	7.0000	7.1300	-9.747%	31	398	-38.289%
2026-07-20	7.9000	7.9000	7.9000	7.9000	+9.722%	1	408	-44.304%
2026-07-17	7.2000	7.2000	7.2000	7.2000	+2.857%	1	408	-38.889%
2026-07-15	7.6000	7.6000	7.0000	7.0000	+1.744%	2	409	-37.143%
2026-07-14	7.1900	7.1900	6.8300	6.8800	-16.098%	42	407	-36.047%
2026-07-13	8.0000	8.2000	7.9000	8.2000	+13.889%	37	407	-46.341%
2026-07-10	7.4600	7.4600	7.1900	7.2000	-8.046%	17	370	-38.889%
2026-07-09	7.6000	7.9000	7.6000	7.8300	+4.539%	35	379	-43.806%
2026-07-08	7.6000	7.6000	7.4900	7.4900	-15.558%	16	402	-41.255%
2026-07-07	9.4000	10.0100	8.8700	8.8700	+6.867%	4	395	-50.395%
2026-07-06	7.7000	8.3000	7.7000	8.3000	-6.215%	11	395	-46.988%
2026-07-02	8.1200	9.2000	8.1200	8.8500	+10.625%	54	420	-50.282%
2026-07-01	7.7300	8.0000	7.6700	8.0000	+22.888%	35	420	-45.000%
2026-06-30	6.0000	6.5100	5.6000	6.5100	+2.681%	126	434	-32.412%
2026-06-29	6.6000	6.6000	6.3000	6.3400	-0.938%	67	523	-30.599%
2026-06-26	5.9000	6.4000	5.9000	6.4000	+10.345%	114	499	-31.250%
2026-06-25	6.1500	6.1500	5.8000	5.8000	-8.228%	21	386	-24.138%
2026-06-24	6.3000	6.5500	6.3000	6.3200	+10.683%	80	379	-30.380%
2026-06-23	5.8000	6.0000	5.6900	5.7100	+0.175%	78	364	-22.942%
2026-06-22	6.1000	6.1000	5.7000	5.7000	-11.765%	107	373	-22.807%
2026-06-18	6.5000	6.6000	6.1000	6.4600	-10.028%	67	279	-31.889%
2026-06-17	7.5000	8.9000	7.1800	7.1800	-4.267%	83	279	-38.719%
2026-06-16	7.0000	7.7000	6.7500	7.5000	+20.000%	135	279	-41.333%
2026-06-15	9.1000	9.1000	6.2500	6.2500	-33.155%	188	212	-29.600%
2026-06-09	9.3500	9.3500	9.3500	9.3500	-6.030%	1	73	-52.941%
2026-06-08	9.9000	9.9500	9.9000	9.9500	-3.492%	2	73	-55.779%
2026-06-05	10.3100	10.3100	10.3100	10.3100	-14.793%	1	73	-57.323%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-3.432%	1	73	-63.636%
2026-06-01	12.5300	12.5300	12.5300	12.5300	+8.957%	1	73	-64.884%
2026-05-28	11.5000	11.5000	11.5000	11.5000	+1.770%	1	73	-61.739%
2026-05-26	11.8000	11.8000	11.3000	11.3000	+0.893%	9	73	-61.062%
2026-05-21	11.0000	11.2000	11.0000	11.2000	-6.667%	2	75	-60.714%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+15.385%	10	75	-63.333%
2026-05-15	10.3400	10.4000	10.3400	10.4000	+9.474%	10	72	-57.692%
2026-05-13	9.5000	9.5000	9.5000	9.5000	-14.798%	26	72	-53.684%
2026-05-12	10.5400	11.1500	10.5400	11.1500	+5.787%	5	56	-60.538%
2026-05-11	10.5400	10.5400	10.5400	10.5400	-9.915%	10	56	-58.254%
2026-05-07	11.7000	11.7000	11.7000	11.7000	-13.971%	1	46	-62.393%
2026-05-05	13.7500	13.7500	13.6000	13.6000	-22.286%	2	46	-67.647%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-3.315%	1	47	-74.857%
2026-04-22	18.1000	18.1000	18.1000	18.1000	-4.737%	1	46	-75.691%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+16.350%	3	45	-76.842%
2026-04-15	16.3300	16.3300	16.3300	16.3300	+7.718%	1	45	-73.056%
2026-04-14	15.3200	15.3200	15.1600	15.1600	+15.725%	4	44	-70.976%
2026-04-09	13.1000	13.1000	13.1000	13.1000	+4.382%	3	44	-66.412%
2026-03-30	12.5500	12.5500	12.5500	12.5500	-10.165%	1	44	-64.940%
2026-03-19	14.0000	14.0000	13.9700	13.9700	-6.555%	6	44	-68.504%
2026-03-12	15.3700	15.3700	14.9500	14.9500	-6.387%	2	42	-70.569%
2026-03-11	15.9700	15.9700	15.9700	15.9700	-3.212%	1	43	-72.448%
2026-03-10	16.5000	16.5000	16.5000	16.5000	-16.413%	3	43	-73.333%
2026-03-05	19.7400	19.7400	19.7400	19.7400	+3.405%	1	43	-77.710%
2026-03-03	19.0900	19.0900	19.0900	19.0900	+4.890%	2	44	-76.951%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+1.904%	2	42	-75.824%
2026-02-26	17.8600	17.8600	17.8600	17.8600	+14.487%	2	42	-75.364%
2026-02-24	15.6000	15.6000	15.6000	15.6000	-4.587%	9	40	-71.795%
2026-02-23	16.3500	16.3500	16.3500	16.3500	-11.622%	1	48	-73.089%
2026-02-19	18.5000	18.5000	18.5000	18.5000	-1.228%	1	47	-76.216%
2026-02-17	18.7300	18.7300	18.7300	18.7300	+12.156%	1	46	-76.508%
2026-02-13	16.9000	16.9000	16.7000	16.7000	-16.915%	2	45	-73.653%
2026-02-11	20.1000	20.1000	20.1000	20.1000	+5.236%	1	45	-78.109%
2026-02-10	19.1000	19.1000	19.1000	19.1000	-17.173%	9	44	-76.963%
2026-01-26	23.0600	23.0600	23.0600	23.0600	-1.453%	1	35	-80.919%
2026-01-22	22.3000	23.4000	22.3000	23.4000	+9.859%	4	35	-81.197%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-4.655%	1	31	-79.343%
2026-01-02	21.8500	22.3400	21.8500	22.3400	-5.539%	2	32	-80.304%
2025-12-30	23.5800	24.1000	23.5800	23.6500	-7.255%	7	31	-81.395%
2025-12-17	25.5000	25.5000	25.5000	25.5000	+1.432%	1	26	-82.745%
2025-12-15	25.1400	25.1400	25.1400	25.1400	+7.758%	1	25	-82.498%
2025-12-10	23.3300	23.3300	23.3300	23.3300	+1.039%	1	25	-81.140%
2025-12-08	23.0900	23.0900	23.0900	23.0900	-1.156%	1	24	-80.944%
2025-12-04	23.3600	23.3600	23.3600	23.3600	+2.009%	1	23	-81.164%
2025-12-03	23.9000	23.9000	22.9000	22.9000	+16.837%	2	22	-80.786%
2025-12-01	19.6000	19.6000	19.6000	19.6000	+1.871%	1	22	-77.551%
2025-11-20	19.2400	19.2400	19.2400	19.2400	-3.073%	1	21	-77.131%
2025-11-19	19.5400	19.8500	19.5400	19.8500	-3.734%	2	20	-77.834%
2025-11-18	20.6200	20.6200	20.6200	20.6200	-5.974%	1	20	-78.661%
2025-11-17	21.9600	21.9600	21.9300	21.9300	-0.769%	2	19	-79.936%
2025-11-12	22.1000	22.1000	22.1000	22.1000	+1.376%	1	19	-80.090%
2025-11-11	21.8000	21.8000	21.8000	21.8000	0.000%	1	19	-79.817%