Dark

FISV20261218C55
FISV Dec 18 2026 55.00 Call (FISV261218C00055000)
option OPRA

EOD

Jul 23, 2026

4.55-3.191%(-0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6000	4.6000	4.5000	4.5500	-3.191%	7	1,708	0.000%
2026-07-22	4.8000	4.8000	4.7000	4.7000	-6.000%	6	1,705	-3.191%
2026-07-21	4.6000	5.0000	4.6000	5.0000	-5.660%	40	1,709	-9.000%
2026-07-20	5.5000	5.5000	5.2900	5.3000	+3.922%	38	1,680	-14.151%
2026-07-17	5.5000	5.5000	4.9000	5.1000	-2.111%	32	1,672	-10.784%
2026-07-16	5.2000	5.2100	4.9000	5.2100	+1.559%	211	1,665	-12.668%
2026-07-15	5.5200	5.5200	5.1300	5.1300	+4.694%	282	1,671	-11.306%
2026-07-14	5.0000	5.0000	4.8000	4.9000	-16.949%	7	1,522	-7.143%
2026-07-13	5.9000	6.0000	5.9000	5.9000	+15.686%	3	1,522	-22.881%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-8.929%	12	1,522	-10.784%
2026-07-09	5.5000	5.6000	5.5000	5.6000	+2.941%	20	1,520	-18.750%
2026-07-08	5.4000	5.4400	5.4000	5.4400	-18.195%	4	1,506	-16.360%
2026-07-07	7.0200	7.6000	6.6500	6.6500	+12.712%	14	1,504	-31.579%
2026-07-06	5.7000	5.9500	5.7000	5.9000	-9.231%	15	1,501	-22.881%
2026-07-02	5.9200	6.6000	5.9000	6.5000	+18.182%	35	1,474	-30.000%
2026-07-01	5.1000	5.8000	4.5000	5.5000	+19.565%	162	1,474	-17.273%
2026-06-30	4.5600	4.6000	4.5600	4.6000	+2.222%	62	1,391	-1.087%
2026-06-29	4.9900	4.9900	4.5000	4.5000	-1.099%	11	1,389	+1.111%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+10.976%	2	1,383	0.000%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-7.865%	135	1,381	+10.976%
2026-06-24	4.1000	4.6000	4.1000	4.4500	+11.250%	265	1,277	+2.247%
2026-06-23	4.4000	4.4300	4.0000	4.0000	-2.439%	352	1,015	+13.750%
2026-06-22	4.0000	4.7000	4.0000	4.1000	-8.889%	108	746	+10.976%
2026-06-18	4.4300	4.7200	4.3000	4.5000	-10.000%	73	679	+1.111%
2026-06-17	5.6000	6.7000	5.0000	5.0000	-4.762%	198	679	-9.000%
2026-06-16	4.9000	5.2500	4.9000	5.2500	+11.702%	59	679	-13.333%
2026-06-15	5.1000	5.5700	4.4000	4.7000	-32.857%	557	628	-3.191%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-2.778%	4	195	-35.000%
2026-06-11	6.8800	7.2000	6.5000	7.2000	-4.000%	49	195	-36.806%
2026-06-10	7.4700	7.7400	7.4000	7.5000	+1.488%	24	148	-39.333%
2026-06-09	7.6600	7.8000	7.3900	7.3900	+0.136%	5	128	-38.430%
2026-06-08	7.2100	7.3800	7.2100	7.3800	-6.582%	12	127	-38.347%
2026-06-05	7.9000	7.9000	7.8200	7.9000	-16.490%	7	122	-42.405%
2026-06-04	9.3900	9.4600	9.3900	9.4600	+27.322%	6	121	-51.903%
2026-06-03	7.7000	7.7000	7.4300	7.4300	-30.884%	2	116	-38.762%
2026-06-01	10.5000	10.7500	10.5000	10.7500	+16.848%	2	116	-57.674%
2026-05-29	8.9000	9.2000	8.9000	9.2000	+6.977%	2	117	-50.543%
2026-05-28	8.6000	8.6000	8.6000	8.6000	-5.077%	2	116	-47.093%
2026-05-26	9.0600	9.0600	9.0600	9.0600	-1.522%	1	114	-49.779%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+6.852%	5	113	-50.543%
2026-05-21	8.5900	8.6100	8.5900	8.6100	-4.333%	2	112	-47.154%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-1.854%	1	112	-49.444%
2026-05-19	9.1700	9.1700	9.1700	9.1700	-4.180%	1	107	-50.382%
2026-05-18	8.6500	9.5700	8.6500	9.5700	+15.024%	6	107	-52.456%
2026-05-15	8.3200	8.3200	8.3200	8.3200	+12.129%	1	107	-45.313%
2026-05-14	7.4200	7.4200	7.4200	7.4200	+6.000%	1	106	-38.679%
2026-05-13	7.1600	7.1600	7.0000	7.0000	-15.663%	2	84	-35.000%
2026-05-12	8.3000	8.3000	8.3000	8.3000	+3.106%	20	84	-45.181%
2026-05-11	8.3700	8.3700	8.0500	8.0500	-7.471%	12	84	-43.478%
2026-05-08	8.9500	8.9500	8.7000	8.7000	-11.675%	16	73	-47.701%
2026-05-07	10.2000	10.2000	9.7600	9.8500	+8.960%	17	82	-53.807%
2026-05-06	9.2000	9.2000	9.0200	9.0400	-36.783%	5	68	-49.668%
2026-05-01	14.3000	14.3000	14.3000	14.3000	+0.704%	1	67	-68.182%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+4.335%	3	67	-67.958%
2026-04-15	13.6100	13.6100	13.6100	13.6100	+34.089%	4	64	-66.569%
2026-04-10	10.1500	10.1500	10.1500	10.1500	-2.871%	1	68	-55.172%
2026-04-09	10.4500	10.4500	10.4500	10.4500	+6.633%	3	69	-56.459%
2026-04-01	9.4000	9.8000	9.4000	9.8000	0.000%	7	69	-53.571%
2026-03-30	9.8000	9.8000	9.8000	9.8000	-2.778%	2	74	-53.571%
2026-03-27	10.0800	10.0800	10.0800	10.0800	-11.579%	1	72	-54.861%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-6.557%	6	71	-60.088%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+3.741%	5	65	-62.705%
2026-03-12	12.6800	12.8500	11.7600	11.7600	-30.824%	16	67	-61.310%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+6.250%	4	57	-73.235%
2026-03-04	16.0000	16.0000	16.0000	16.0000	+20.482%	1	53	-71.563%
2026-02-23	13.2800	13.2800	13.2800	13.2800	-0.150%	3	52	-65.738%
2026-02-10	13.3000	13.3000	13.3000	13.3000	-13.072%	13	55	-65.789%
2026-02-09	15.3000	15.3000	15.3000	15.3000	+10.870%	3	68	-70.261%
2026-02-05	13.8000	13.8000	13.8000	13.8000	-6.122%	15	65	-67.029%
2026-02-04	14.4000	14.7000	14.4000	14.7000	+10.526%	17	50	-69.048%
2026-02-03	14.1200	14.1200	13.3000	13.3000	-21.673%	17	36	-65.789%
2026-02-02	16.9800	16.9800	16.9800	16.9800	-14.242%	1	21	-73.204%
2026-01-15	19.8000	19.8000	19.8000	19.8000	+3.125%	1	20	-77.020%
2026-01-14	20.5000	20.5000	19.2000	19.2000	-2.041%	6	19	-76.302%
2026-01-02	19.6000	19.6000	19.6000	19.6000	-10.828%	1	20	-76.786%
2025-12-15	21.9800	21.9800	21.9800	21.9800	+8.920%	1	19	-79.299%
2025-12-04	20.1800	20.1800	20.1800	20.1800	+14.011%	1	18	-77.453%
2025-11-26	16.8000	17.7000	16.8000	17.7000	+4.118%	4	13	-74.294%
2025-11-25	17.0000	17.0000	17.0000	17.0000	-1.220%	5	13	-73.235%
2025-11-19	17.2900	17.4600	17.2100	17.2100	-18.048%	5	8	-73.562%
2025-11-13	21.0000	21.0000	21.0000	21.0000	0.000%	2	8	-78.333%