Dark

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

EOD

Jul 23, 2026

6.63-2.500%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.6300	6.6300	6.6300	6.6300	-2.500%	1	399	0.000%
2026-07-22	6.9200	6.9200	6.8000	6.8000	-4.628%	2	398	-2.500%
2026-07-21	7.4000	7.4000	7.0000	7.1300	-9.747%	31	398	-7.013%
2026-07-20	7.9000	7.9000	7.9000	7.9000	+9.722%	1	408	-16.076%
2026-07-17	7.2000	7.2000	7.2000	7.2000	+2.857%	1	408	-7.917%
2026-07-15	7.6000	7.6000	7.0000	7.0000	+1.744%	2	409	-5.286%
2026-07-14	7.1900	7.1900	6.8300	6.8800	-16.098%	42	407	-3.634%
2026-07-13	8.0000	8.2000	7.9000	8.2000	+13.889%	37	407	-19.146%
2026-07-10	7.4600	7.4600	7.1900	7.2000	-8.046%	17	370	-7.917%
2026-07-09	7.6000	7.9000	7.6000	7.8300	+4.539%	35	379	-15.326%
2026-07-08	7.6000	7.6000	7.4900	7.4900	-15.558%	16	402	-11.482%
2026-07-07	9.4000	10.0100	8.8700	8.8700	+6.867%	4	395	-25.254%
2026-07-06	7.7000	8.3000	7.7000	8.3000	-6.215%	11	395	-20.120%
2026-07-02	8.1200	9.2000	8.1200	8.8500	+10.625%	54	420	-25.085%
2026-07-01	7.7300	8.0000	7.6700	8.0000	+22.888%	35	420	-17.125%
2026-06-30	6.0000	6.5100	5.6000	6.5100	+2.681%	126	434	+1.843%
2026-06-29	6.6000	6.6000	6.3000	6.3400	-0.938%	67	523	+4.574%
2026-06-26	5.9000	6.4000	5.9000	6.4000	+10.345%	114	499	+3.594%
2026-06-25	6.1500	6.1500	5.8000	5.8000	-8.228%	21	386	+14.310%
2026-06-24	6.3000	6.5500	6.3000	6.3200	+10.683%	80	379	+4.905%
2026-06-23	5.8000	6.0000	5.6900	5.7100	+0.175%	78	364	+16.112%
2026-06-22	6.1000	6.1000	5.7000	5.7000	-11.765%	107	373	+16.316%
2026-06-18	6.5000	6.6000	6.1000	6.4600	-10.028%	67	279	+2.632%
2026-06-17	7.5000	8.9000	7.1800	7.1800	-4.267%	83	279	-7.660%
2026-06-16	7.0000	7.7000	6.7500	7.5000	+20.000%	135	279	-11.600%
2026-06-15	9.1000	9.1000	6.2500	6.2500	-33.155%	188	212	+6.080%
2026-06-09	9.3500	9.3500	9.3500	9.3500	-6.030%	1	73	-29.091%
2026-06-08	9.9000	9.9500	9.9000	9.9500	-3.492%	2	73	-33.367%
2026-06-05	10.3100	10.3100	10.3100	10.3100	-14.793%	1	73	-35.694%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-3.432%	1	73	-45.207%
2026-06-01	12.5300	12.5300	12.5300	12.5300	+8.957%	1	73	-47.087%
2026-05-28	11.5000	11.5000	11.5000	11.5000	+1.770%	1	73	-42.348%
2026-05-26	11.8000	11.8000	11.3000	11.3000	+0.893%	9	73	-41.327%
2026-05-21	11.0000	11.2000	11.0000	11.2000	-6.667%	2	75	-40.804%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+15.385%	10	75	-44.750%
2026-05-15	10.3400	10.4000	10.3400	10.4000	+9.474%	10	72	-36.250%
2026-05-13	9.5000	9.5000	9.5000	9.5000	-14.798%	26	72	-30.211%
2026-05-12	10.5400	11.1500	10.5400	11.1500	+5.787%	5	56	-40.538%
2026-05-11	10.5400	10.5400	10.5400	10.5400	-9.915%	10	56	-37.097%
2026-05-07	11.7000	11.7000	11.7000	11.7000	-13.971%	1	46	-43.333%
2026-05-05	13.7500	13.7500	13.6000	13.6000	-22.286%	2	46	-51.250%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-3.315%	1	47	-62.114%
2026-04-22	18.1000	18.1000	18.1000	18.1000	-4.737%	1	46	-63.370%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+16.350%	3	45	-65.105%
2026-04-15	16.3300	16.3300	16.3300	16.3300	+7.718%	1	45	-59.400%
2026-04-14	15.3200	15.3200	15.1600	15.1600	+15.725%	4	44	-56.266%
2026-04-09	13.1000	13.1000	13.1000	13.1000	+4.382%	3	44	-49.389%
2026-03-30	12.5500	12.5500	12.5500	12.5500	-10.165%	1	44	-47.171%
2026-03-19	14.0000	14.0000	13.9700	13.9700	-6.555%	6	44	-52.541%
2026-03-12	15.3700	15.3700	14.9500	14.9500	-6.387%	2	42	-55.652%
2026-03-11	15.9700	15.9700	15.9700	15.9700	-3.212%	1	43	-58.485%
2026-03-10	16.5000	16.5000	16.5000	16.5000	-16.413%	3	43	-59.818%
2026-03-05	19.7400	19.7400	19.7400	19.7400	+3.405%	1	43	-66.413%
2026-03-03	19.0900	19.0900	19.0900	19.0900	+4.890%	2	44	-65.270%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+1.904%	2	42	-63.571%
2026-02-26	17.8600	17.8600	17.8600	17.8600	+14.487%	2	42	-62.878%
2026-02-24	15.6000	15.6000	15.6000	15.6000	-4.587%	9	40	-57.500%
2026-02-23	16.3500	16.3500	16.3500	16.3500	-11.622%	1	48	-59.450%
2026-02-19	18.5000	18.5000	18.5000	18.5000	-1.228%	1	47	-64.162%
2026-02-17	18.7300	18.7300	18.7300	18.7300	+12.156%	1	46	-64.602%
2026-02-13	16.9000	16.9000	16.7000	16.7000	-16.915%	2	45	-60.299%
2026-02-11	20.1000	20.1000	20.1000	20.1000	+5.236%	1	45	-67.015%
2026-02-10	19.1000	19.1000	19.1000	19.1000	-17.173%	9	44	-65.288%
2026-01-26	23.0600	23.0600	23.0600	23.0600	-1.453%	1	35	-71.249%
2026-01-22	22.3000	23.4000	22.3000	23.4000	+9.859%	4	35	-71.667%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-4.655%	1	31	-68.873%
2026-01-02	21.8500	22.3400	21.8500	22.3400	-5.539%	2	32	-70.322%
2025-12-30	23.5800	24.1000	23.5800	23.6500	-7.255%	7	31	-71.966%
2025-12-17	25.5000	25.5000	25.5000	25.5000	+1.432%	1	26	-74.000%
2025-12-15	25.1400	25.1400	25.1400	25.1400	+7.758%	1	25	-73.628%
2025-12-10	23.3300	23.3300	23.3300	23.3300	+1.039%	1	25	-71.582%
2025-12-08	23.0900	23.0900	23.0900	23.0900	-1.156%	1	24	-71.286%
2025-12-04	23.3600	23.3600	23.3600	23.3600	+2.009%	1	23	-71.618%
2025-12-03	23.9000	23.9000	22.9000	22.9000	+16.837%	2	22	-71.048%
2025-12-01	19.6000	19.6000	19.6000	19.6000	+1.871%	1	22	-66.173%
2025-11-20	19.2400	19.2400	19.2400	19.2400	-3.073%	1	21	-65.541%
2025-11-19	19.5400	19.8500	19.5400	19.8500	-3.734%	2	20	-66.599%
2025-11-18	20.6200	20.6200	20.6200	20.6200	-5.974%	1	20	-67.847%
2025-11-17	21.9600	21.9600	21.9300	21.9300	-0.769%	2	19	-69.767%
2025-11-12	22.1000	22.1000	22.1000	22.1000	+1.376%	1	19	-70.000%
2025-11-11	21.8000	21.8000	21.8000	21.8000	0.000%	1	19	-69.587%