Dark

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

EOD

Sep 10, 2026

2.75+2.996%(+0.08)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6000	2.9200	2.6000	2.7500	+2.996%	88	2,306	0.000%
2026-09-09	3.1500	3.1500	2.6500	2.6700	-19.091%	43	2,335	+2.996%
2026-09-08	3.5800	3.6000	3.3000	3.3000	-23.256%	83	2,329	-16.667%
2026-09-04	3.4600	4.5000	3.4600	4.3000	+1.176%	34	2,253	-36.047%
2026-09-03	3.8000	4.2500	3.7000	4.2500	+8.974%	9	2,253	-35.294%
2026-09-02	3.6900	4.2900	3.6900	3.9000	+2.632%	43	2,246	-29.487%
2026-09-01	4.1000	4.1000	3.8000	3.8000	-17.391%	8	2,221	-27.632%
2026-08-31	4.3000	4.9000	4.3000	4.6000	0.000%	36	2,223	-40.217%
2026-08-28	4.4000	4.8000	4.4000	4.6000	+7.226%	26	2,227	-40.217%
2026-08-27	4.6000	4.6000	4.2900	4.2900	+7.250%	31	2,215	-35.897%
2026-08-26	4.2000	4.5000	3.9000	4.0000	-8.046%	28	2,196	-31.250%
2026-08-25	4.4000	4.6000	4.3500	4.3500	-7.447%	35	2,204	-36.782%
2026-08-24	4.6000	4.7300	4.5500	4.7000	+9.557%	77	2,206	-41.489%
2026-08-21	4.4000	4.6300	4.2700	4.2900	+4.634%	65	2,196	-35.897%
2026-08-20	3.9000	4.1000	3.8000	4.1000	-4.651%	68	2,198	-32.927%
2026-08-19	4.6000	4.6800	4.3000	4.3000	-4.444%	54	2,154	-36.047%
2026-08-18	4.8000	4.9000	4.4000	4.5000	0.000%	29	2,126	-38.889%
2026-08-17	5.2800	5.2800	4.3700	4.5000	-18.182%	77	2,113	-38.889%
2026-08-14	6.3700	6.3700	5.5000	5.5000	-16.667%	77	2,080	-50.000%
2026-08-13	4.5400	6.6000	4.5400	6.6000	+61.765%	123	2,010	-58.333%
2026-08-12	4.0000	4.1000	3.8000	4.0800	-12.446%	63	1,964	-32.598%
2026-08-11	4.4500	4.7000	4.3600	4.6600	+5.669%	308	1,950	-40.987%
2026-08-10	5.0000	5.0000	4.4000	4.4100	-8.125%	175	2,035	-37.642%
2026-08-07	4.8300	4.8300	4.5000	4.8000	-11.927%	253	2,083	-42.708%
2026-08-06	4.1000	5.5900	3.8000	5.4500	-16.921%	515	2,211	-49.541%
2026-08-05	6.6000	6.7000	6.3700	6.5600	-4.234%	537	2,183	-58.079%
2026-08-04	6.7400	6.8500	6.7400	6.8500	+4.580%	7	1,738	-59.854%
2026-08-03	6.9000	6.9000	6.3800	6.5500	+0.769%	26	1,734	-58.015%
2026-07-30	6.5000	6.5000	6.5000	6.5000	-13.333%	1	1,719	-57.692%
2026-07-29	6.9000	7.5000	6.9000	7.5000	+19.048%	20	1,719	-63.333%
2026-07-28	5.9000	6.3000	5.9000	6.3000	+12.500%	18	1,719	-56.349%
2026-07-27	5.2200	5.6000	5.2200	5.6000	+8.317%	59	1,730	-50.893%
2026-07-24	4.8500	5.1700	4.8500	5.1700	+13.626%	153	1,770	-46.809%
2026-07-23	4.6000	4.6000	4.5000	4.5500	-3.191%	7	1,708	-39.560%
2026-07-22	4.8000	4.8000	4.7000	4.7000	-6.000%	6	1,705	-41.489%
2026-07-21	4.6000	5.0000	4.6000	5.0000	-5.660%	40	1,709	-45.000%
2026-07-20	5.5000	5.5000	5.2900	5.3000	+3.922%	38	1,680	-48.113%
2026-07-17	5.5000	5.5000	4.9000	5.1000	-2.111%	32	1,672	-46.078%
2026-07-16	5.2000	5.2100	4.9000	5.2100	+1.559%	211	1,665	-47.217%
2026-07-15	5.5200	5.5200	5.1300	5.1300	+4.694%	282	1,671	-46.394%
2026-07-14	5.0000	5.0000	4.8000	4.9000	-16.949%	7	1,522	-43.878%
2026-07-13	5.9000	6.0000	5.9000	5.9000	+15.686%	3	1,522	-53.390%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-8.929%	12	1,522	-46.078%
2026-07-09	5.5000	5.6000	5.5000	5.6000	+2.941%	20	1,520	-50.893%
2026-07-08	5.4000	5.4400	5.4000	5.4400	-18.195%	4	1,506	-49.449%
2026-07-07	7.0200	7.6000	6.6500	6.6500	+12.712%	14	1,504	-58.647%
2026-07-06	5.7000	5.9500	5.7000	5.9000	-9.231%	15	1,501	-53.390%
2026-07-02	5.9200	6.6000	5.9000	6.5000	+18.182%	35	1,474	-57.692%
2026-07-01	5.1000	5.8000	4.5000	5.5000	+19.565%	162	1,474	-50.000%
2026-06-30	4.5600	4.6000	4.5600	4.6000	+2.222%	62	1,391	-40.217%
2026-06-29	4.9900	4.9900	4.5000	4.5000	-1.099%	11	1,389	-38.889%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+10.976%	2	1,383	-39.560%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-7.865%	135	1,381	-32.927%
2026-06-24	4.1000	4.6000	4.1000	4.4500	+11.250%	265	1,277	-38.202%
2026-06-23	4.4000	4.4300	4.0000	4.0000	-2.439%	352	1,015	-31.250%
2026-06-22	4.0000	4.7000	4.0000	4.1000	-8.889%	108	746	-32.927%
2026-06-18	4.4300	4.7200	4.3000	4.5000	-10.000%	73	679	-38.889%
2026-06-17	5.6000	6.7000	5.0000	5.0000	-4.762%	198	679	-45.000%
2026-06-16	4.9000	5.2500	4.9000	5.2500	+11.702%	59	679	-47.619%
2026-06-15	5.1000	5.5700	4.4000	4.7000	-32.857%	557	628	-41.489%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-2.778%	4	195	-60.714%
2026-06-11	6.8800	7.2000	6.5000	7.2000	-4.000%	49	195	-61.806%
2026-06-10	7.4700	7.7400	7.4000	7.5000	+1.488%	24	148	-63.333%
2026-06-09	7.6600	7.8000	7.3900	7.3900	+0.136%	5	128	-62.788%
2026-06-08	7.2100	7.3800	7.2100	7.3800	-6.582%	12	127	-62.737%
2026-06-05	7.9000	7.9000	7.8200	7.9000	-16.490%	7	122	-65.190%
2026-06-04	9.3900	9.4600	9.3900	9.4600	+27.322%	6	121	-70.930%
2026-06-03	7.7000	7.7000	7.4300	7.4300	-30.884%	2	116	-62.988%
2026-06-01	10.5000	10.7500	10.5000	10.7500	+16.848%	2	116	-74.419%
2026-05-29	8.9000	9.2000	8.9000	9.2000	+6.977%	2	117	-70.109%
2026-05-28	8.6000	8.6000	8.6000	8.6000	-5.077%	2	116	-68.023%
2026-05-26	9.0600	9.0600	9.0600	9.0600	-1.522%	1	114	-69.647%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+6.852%	5	113	-70.109%
2026-05-21	8.5900	8.6100	8.5900	8.6100	-4.333%	2	112	-68.060%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-1.854%	1	112	-69.444%
2026-05-19	9.1700	9.1700	9.1700	9.1700	-4.180%	1	107	-70.011%
2026-05-18	8.6500	9.5700	8.6500	9.5700	+15.024%	6	107	-71.264%
2026-05-15	8.3200	8.3200	8.3200	8.3200	+12.129%	1	107	-66.947%
2026-05-14	7.4200	7.4200	7.4200	7.4200	+6.000%	1	106	-62.938%
2026-05-13	7.1600	7.1600	7.0000	7.0000	-15.663%	2	84	-60.714%
2026-05-12	8.3000	8.3000	8.3000	8.3000	+3.106%	20	84	-66.867%
2026-05-11	8.3700	8.3700	8.0500	8.0500	-7.471%	12	84	-65.839%
2026-05-08	8.9500	8.9500	8.7000	8.7000	-11.675%	16	73	-68.391%
2026-05-07	10.2000	10.2000	9.7600	9.8500	+8.960%	17	82	-72.081%
2026-05-06	9.2000	9.2000	9.0200	9.0400	-36.783%	5	68	-69.580%
2026-05-01	14.3000	14.3000	14.3000	14.3000	+0.704%	1	67	-80.769%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+4.335%	3	67	-80.634%
2026-04-15	13.6100	13.6100	13.6100	13.6100	+34.089%	4	64	-79.794%
2026-04-10	10.1500	10.1500	10.1500	10.1500	-2.871%	1	68	-72.906%
2026-04-09	10.4500	10.4500	10.4500	10.4500	+6.633%	3	69	-73.684%
2026-04-01	9.4000	9.8000	9.4000	9.8000	0.000%	7	69	-71.939%
2026-03-30	9.8000	9.8000	9.8000	9.8000	-2.778%	2	74	-71.939%
2026-03-27	10.0800	10.0800	10.0800	10.0800	-11.579%	1	72	-72.718%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-6.557%	6	71	-75.877%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+3.741%	5	65	-77.459%
2026-03-12	12.6800	12.8500	11.7600	11.7600	-30.824%	16	67	-76.616%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+6.250%	4	57	-83.824%
2026-03-04	16.0000	16.0000	16.0000	16.0000	+20.482%	1	53	-82.813%
2026-02-23	13.2800	13.2800	13.2800	13.2800	-0.150%	3	52	-79.292%
2026-02-10	13.3000	13.3000	13.3000	13.3000	-13.072%	13	55	-79.323%
2026-02-09	15.3000	15.3000	15.3000	15.3000	+10.870%	3	68	-82.026%
2026-02-05	13.8000	13.8000	13.8000	13.8000	-6.122%	15	65	-80.072%
2026-02-04	14.4000	14.7000	14.4000	14.7000	+10.526%	17	50	-81.293%
2026-02-03	14.1200	14.1200	13.3000	13.3000	-21.673%	17	36	-79.323%
2026-02-02	16.9800	16.9800	16.9800	16.9800	-14.242%	1	21	-83.804%
2026-01-15	19.8000	19.8000	19.8000	19.8000	+3.125%	1	20	-86.111%
2026-01-14	20.5000	20.5000	19.2000	19.2000	-2.041%	6	19	-85.677%
2026-01-02	19.6000	19.6000	19.6000	19.6000	-10.828%	1	20	-85.969%
2025-12-15	21.9800	21.9800	21.9800	21.9800	+8.920%	1	19	-87.489%
2025-12-04	20.1800	20.1800	20.1800	20.1800	+14.011%	1	18	-86.373%
2025-11-26	16.8000	17.7000	16.8000	17.7000	+4.118%	4	13	-84.463%
2025-11-25	17.0000	17.0000	17.0000	17.0000	-1.220%	5	13	-83.824%
2025-11-19	17.2900	17.4600	17.2100	17.2100	-18.048%	5	8	-84.021%
2025-11-13	21.0000	21.0000	21.0000	21.0000	0.000%	2	8	-86.905%