Dark

FISV20261218C60
FISV Dec 18 2026 60.00 Call (FISV261218C00060000)
option OPRA

EOD

Sep 10, 2026

1.53+2.000%(+0.03)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5500	1.6800	1.4500	1.5300	+2.000%	38	2,476	0.000%
2026-09-09	1.7500	1.8300	1.5000	1.5000	-23.077%	203	2,458	+2.000%
2026-09-08	2.1000	2.1100	1.9000	1.9500	-27.509%	227	2,551	-21.538%
2026-09-04	2.3000	2.7500	1.9500	2.6900	+3.462%	110	2,639	-43.123%
2026-09-03	2.4500	2.6000	2.1500	2.6000	+13.043%	44	2,639	-41.154%
2026-09-02	2.2000	2.5700	2.2000	2.3000	+2.222%	31	2,624	-33.478%
2026-09-01	2.6500	2.6500	2.2000	2.2500	-20.213%	62	2,601	-32.000%
2026-08-31	2.9100	3.0000	2.7500	2.8200	+2.545%	48	2,630	-45.745%
2026-08-28	2.7500	3.0000	2.7500	2.7500	+4.962%	42	2,595	-44.364%
2026-08-27	2.8000	2.9000	2.5000	2.6200	0.000%	85	2,565	-41.603%
2026-08-26	2.7000	2.7000	2.4000	2.6200	-2.963%	66	2,494	-41.603%
2026-08-25	2.8000	2.8000	2.7000	2.7000	-3.571%	14	2,476	-43.333%
2026-08-24	2.9000	3.0500	2.8000	2.8000	-1.754%	125	2,477	-45.357%
2026-08-21	2.4500	2.9000	2.4500	2.8500	+16.327%	57	2,383	-46.316%
2026-08-20	2.6000	2.6000	2.3500	2.4500	-9.259%	45	2,361	-37.551%
2026-08-19	2.7000	2.9200	2.7000	2.7000	-2.174%	75	2,376	-43.333%
2026-08-18	3.0500	3.2000	2.7600	2.7600	+2.222%	42	2,332	-44.565%
2026-08-17	3.3200	3.4000	2.7000	2.7000	-23.944%	42	2,315	-43.333%
2026-08-14	4.4500	4.4500	3.5500	3.5500	-13.415%	32	2,316	-56.901%
2026-08-13	2.4500	4.3000	2.4500	4.1000	+57.692%	195	2,293	-62.683%
2026-08-12	3.0000	3.0000	2.3100	2.6000	-16.129%	84	2,173	-41.154%
2026-08-11	2.9500	3.1500	2.7500	3.1000	+5.085%	28	2,194	-50.645%
2026-08-10	3.3000	3.3000	2.8300	2.9500	-4.839%	798	2,183	-48.136%
2026-08-07	3.2000	3.2000	2.9000	3.1000	-16.216%	120	1,434	-50.645%
2026-08-06	2.6000	3.7000	2.3000	3.7000	-16.667%	778	1,343	-58.649%
2026-08-05	5.1500	5.1600	4.4400	4.4400	-5.532%	13	1,094	-65.541%
2026-08-04	4.3000	4.7400	4.3000	4.7000	+9.302%	11	1,091	-67.447%
2026-08-03	4.9500	4.9500	4.3000	4.3000	+7.500%	24	1,083	-64.419%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-11.894%	1	1,082	-61.750%
2026-07-30	4.5000	4.5400	4.2600	4.5400	-14.340%	39	1,081	-66.300%
2026-07-29	5.0000	5.4000	4.7000	5.3000	+18.304%	87	1,068	-71.132%
2026-07-28	4.2000	4.7500	3.8000	4.4800	+14.872%	49	1,000	-65.848%
2026-07-27	3.7000	3.9000	3.7000	3.9000	+14.706%	20	1,001	-60.769%
2026-07-24	3.2000	3.5600	3.1000	3.4000	+7.937%	128	987	-55.000%
2026-07-23	3.1300	3.2000	3.0800	3.1500	-3.963%	17	899	-51.429%
2026-07-22	3.5000	3.5000	3.1500	3.2800	-6.286%	65	902	-53.354%
2026-07-21	3.6700	3.6700	3.5000	3.5000	-8.854%	3	898	-56.286%
2026-07-20	3.3000	3.8400	3.3000	3.8400	+6.667%	5	896	-60.156%
2026-07-17	3.5000	3.6100	3.4900	3.6000	+2.857%	64	892	-57.500%
2026-07-16	4.0000	4.0000	3.5000	3.5000	-12.500%	46	846	-56.286%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+17.647%	5	843	-61.750%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-19.048%	12	843	-55.000%
2026-07-13	4.2700	4.2700	4.1000	4.2000	+5.793%	34	842	-63.571%
2026-07-09	3.8000	4.3000	3.5900	3.9700	+3.117%	78	821	-61.461%
2026-07-08	4.0000	4.0000	3.7000	3.8500	-21.429%	23	785	-60.260%
2026-07-07	5.4000	5.4500	4.9000	4.9000	+15.294%	13	770	-68.776%
2026-07-06	3.9500	4.3100	3.9500	4.2500	-5.345%	17	770	-64.000%
2026-07-02	4.2100	4.7000	4.0000	4.4900	+15.128%	23	750	-65.924%
2026-07-01	3.4200	4.2100	3.4000	3.9000	+31.757%	122	750	-60.769%
2026-06-30	3.0000	3.2000	2.9600	2.9600	-7.500%	4	663	-48.311%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+0.946%	42	659	-52.188%
2026-06-26	3.0000	3.1700	3.0000	3.1700	+11.228%	3	677	-51.735%
2026-06-25	3.1000	3.1000	2.8500	2.8500	-8.065%	41	674	-46.316%
2026-06-24	3.0700	3.2000	3.0700	3.1000	+10.714%	120	682	-50.645%
2026-06-23	3.0000	3.0500	2.8000	2.8000	-1.754%	85	565	-45.357%
2026-06-22	3.1000	3.4000	2.8500	2.8500	-10.938%	90	551	-46.316%
2026-06-18	3.2000	3.3000	3.0000	3.2000	-8.046%	20	526	-52.188%
2026-06-17	4.0500	4.5100	3.4700	3.4800	-10.769%	26	526	-56.034%
2026-06-16	3.5500	3.9000	3.4000	3.9000	+25.806%	43	526	-60.769%
2026-06-15	3.5700	3.8000	3.1000	3.1000	-41.509%	172	527	-50.645%
2026-06-12	5.3000	5.3000	5.3000	5.3000	+1.923%	1	585	-71.132%
2026-06-11	5.0200	5.2000	4.7000	5.2000	-5.455%	44	585	-70.577%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-1.786%	1	621	-72.182%
2026-06-09	5.3000	5.6000	5.2000	5.6000	+7.692%	74	620	-72.679%
2026-06-08	5.4000	5.5400	5.2000	5.2000	-10.345%	20	610	-70.577%
2026-06-05	6.1500	6.1500	5.5000	5.8000	-14.706%	29	615	-73.621%
2026-06-04	7.2500	7.3100	6.8000	6.8000	+23.636%	39	596	-77.500%
2026-06-03	6.1500	6.1500	5.5000	5.5000	-22.969%	10	595	-72.182%
2026-06-02	7.6300	7.6400	7.1400	7.1400	-16.000%	15	585	-78.571%
2026-06-01	7.0800	8.5000	7.0800	8.5000	+21.951%	19	576	-82.000%
2026-05-29	6.4500	7.0200	6.4500	6.9700	+7.231%	10	581	-78.049%
2026-05-28	6.3500	6.5000	6.3500	6.5000	+1.721%	7	581	-76.462%
2026-05-27	7.1000	7.1000	6.3900	6.3900	-0.930%	2	574	-76.056%
2026-05-26	6.5000	6.5000	6.3600	6.4500	-10.417%	12	575	-76.279%
2026-05-22	7.0000	7.2000	7.0000	7.2000	+12.676%	4	578	-78.750%
2026-05-21	6.5000	6.5400	6.3900	6.3900	-3.182%	6	576	-76.056%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-1.198%	3	576	-76.818%
2026-05-19	6.7100	6.7100	6.6800	6.6800	-4.571%	13	570	-77.096%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+11.111%	2	570	-78.143%
2026-05-15	5.7500	6.3000	5.6000	6.3000	+14.545%	38	570	-75.714%
2026-05-14	5.5100	5.6000	5.3500	5.5000	+5.769%	8	545	-72.182%
2026-05-13	5.2000	5.2000	5.0000	5.2000	-17.981%	147	552	-70.577%
2026-05-12	6.0000	6.3400	6.0000	6.3400	+6.914%	134	552	-75.868%
2026-05-11	6.2000	6.2000	5.9300	5.9300	-15.286%	17	552	-74.199%
2026-05-08	6.8000	7.0000	6.7500	7.0000	-6.417%	4	562	-78.143%
2026-05-07	7.5800	7.5800	7.4800	7.4800	+10.815%	4	560	-79.545%
2026-05-06	7.0000	7.0000	6.7500	6.7500	-9.759%	29	560	-77.333%
2026-05-05	8.0000	8.0000	7.1000	7.4800	-37.667%	32	574	-79.545%
2026-05-04	11.5900	12.0000	11.5900	12.0000	+6.195%	3	548	-87.250%
2026-05-01	11.6600	11.6600	11.3000	11.3000	+2.727%	15	539	-86.460%
2026-04-30	11.0000	11.0000	11.0000	11.0000	0.000%	1	539	-86.091%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+2.041%	2	540	-86.091%
2026-04-27	10.7000	10.8000	10.6000	10.7800	+3.356%	10	540	-85.807%
2026-04-24	10.7400	10.7400	10.2900	10.4300	-4.923%	3	536	-85.331%
2026-04-23	10.8400	11.9000	10.8400	10.9700	-8.583%	28	536	-86.053%
2026-04-22	11.9600	12.0000	11.9600	12.0000	-2.439%	3	514	-87.250%
2026-04-21	13.0200	13.5000	12.1000	12.3000	-3.681%	16	504	-87.561%
2026-04-20	12.7200	12.7700	12.7200	12.7700	+3.234%	2	504	-88.019%
2026-04-17	12.6000	12.6000	12.3700	12.3700	+6.363%	3	503	-87.631%
2026-04-16	11.6000	11.6300	11.6000	11.6300	+2.018%	11	500	-86.844%
2026-04-15	10.4500	11.4000	10.4500	11.4000	+17.526%	102	500	-86.579%
2026-04-14	9.8500	10.0000	9.7000	9.7000	+1.042%	12	440	-84.227%
2026-04-13	9.5000	9.6000	9.5000	9.6000	+20.000%	6	437	-84.063%
2026-04-10	8.5000	8.5000	8.0000	8.0000	-5.882%	2	437	-80.875%
2026-04-07	8.2000	8.5000	8.1200	8.5000	-3.409%	16	436	-82.000%
2026-04-02	8.8000	8.8000	8.8000	8.8000	+7.317%	5	454	-82.614%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+1.235%	72	454	-81.341%
2026-03-30	8.3500	8.3500	8.1000	8.1000	+10.959%	4	409	-81.111%
2026-03-27	7.3000	7.3000	7.3000	7.3000	-21.925%	12	408	-79.041%
2026-03-26	9.3500	9.3500	9.3500	9.3500	+3.889%	1	396	-83.636%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-7.216%	1	395	-83.000%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-3.000%	1	394	-84.227%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+2.041%	1	393	-84.700%
2026-03-18	9.2000	9.8000	9.2000	9.8000	-2.000%	5	392	-84.388%
2026-03-16	10.0000	10.0000	10.0000	10.0000	+3.734%	1	389	-84.700%
2026-03-13	9.5000	9.6400	9.5000	9.6400	+2.553%	3	389	-84.129%
2026-03-12	9.9000	9.9000	9.1000	9.4000	-24.194%	4	391	-83.723%
2026-03-09	12.4000	12.4000	12.4000	12.4000	-7.532%	4	389	-87.661%
2026-03-06	13.8000	13.8000	13.4100	13.4100	-3.871%	2	385	-88.591%
2026-03-05	13.9500	13.9500	13.9500	13.9500	+11.600%	1	384	-89.032%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+2.291%	1	384	-87.760%
2026-03-02	12.7000	12.7000	12.2200	12.2200	+0.992%	103	383	-87.480%
2026-02-27	11.3000	12.1000	11.3000	12.1000	0.000%	16	448	-87.355%
2026-02-26	12.1000	12.1000	12.1000	12.1000	-3.968%	1	434	-87.355%
2026-02-25	12.6000	12.6000	12.6000	12.6000	+11.901%	3	436	-87.857%
2026-02-24	11.2600	11.2600	11.2600	11.2600	+5.234%	1	436	-86.412%
2026-02-23	11.5000	11.5000	10.7000	10.7000	-15.415%	30	437	-85.701%
2026-02-19	12.6500	12.6500	12.6500	12.6500	-1.556%	5	436	-87.905%
2026-02-17	12.8500	12.8500	12.8500	12.8500	+1.661%	1	441	-88.093%
2026-02-12	12.6800	12.6800	12.6400	12.6400	-10.986%	10	440	-87.896%
2026-02-11	13.8000	14.2000	13.8000	14.2000	+3.273%	17	449	-89.225%
2026-02-10	12.7300	13.9000	12.7300	13.7500	+8.782%	12	454	-88.873%
2026-02-09	12.7800	12.8000	12.6400	12.6400	+9.913%	13	442	-87.896%
2026-02-05	11.5000	11.5000	11.5000	11.5000	-6.504%	2	436	-86.696%
2026-02-04	12.1000	12.3000	12.1000	12.3000	+6.034%	37	434	-87.561%
2026-02-03	12.6000	12.6000	10.9600	11.6000	-20.000%	39	431	-86.810%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+2.113%	1	385	-89.448%
2026-01-30	14.2000	14.2000	14.2000	14.2000	-11.250%	80	384	-89.225%
2026-01-28	16.0000	16.0000	16.0000	16.0000	-3.206%	1	304	-90.438%
2026-01-26	16.5300	16.5300	16.5300	16.5300	-4.451%	1	303	-90.744%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+2.671%	1	303	-91.156%
2026-01-22	16.8500	16.8500	16.8500	16.8500	+10.131%	1	302	-90.920%
2026-01-20	15.3000	15.3000	15.3000	15.3000	-12.571%	100	302	-90.000%
2026-01-15	17.8000	17.8000	17.5000	17.5000	+2.941%	4	202	-91.257%
2026-01-13	17.0000	17.0000	17.0000	17.0000	-5.817%	1	198	-91.000%
2026-01-12	17.9000	18.0500	17.9000	18.0500	-6.234%	3	197	-91.524%
2026-01-08	18.2000	19.2500	18.2000	19.2500	+3.107%	3	194	-92.052%
2026-01-06	18.6700	18.6700	18.6700	18.6700	+11.131%	5	193	-91.805%
2026-01-05	15.9500	16.8000	15.9500	16.8000	-1.176%	6	183	-90.893%
2026-01-02	17.0000	17.0000	17.0000	17.0000	-0.585%	1	183	-91.000%
2025-12-29	17.1000	17.1000	17.1000	17.1000	-4.469%	1	182	-91.053%
2025-12-26	17.9000	17.9000	17.9000	17.9000	-2.770%	100	181	-91.453%
2025-12-22	18.4100	18.4100	18.4100	18.4100	-1.813%	1	81	-91.689%
2025-12-19	18.7500	18.7500	18.7500	18.7500	-1.316%	1	81	-91.840%
2025-12-15	19.0000	19.0000	19.0000	19.0000	-2.564%	1	80	-91.947%
2025-12-12	19.5000	19.5000	19.5000	19.5000	+0.257%	1	79	-92.154%
2025-12-11	19.4500	19.4500	19.4500	19.4500	+8.842%	1	78	-92.134%
2025-12-10	17.6500	19.0000	17.6500	17.8700	+0.676%	8	77	-91.438%
2025-12-03	17.7500	17.7500	17.7500	17.7500	+13.057%	5	70	-91.380%
2025-12-02	15.7000	15.7000	15.7000	15.7000	-0.570%	2	65	-90.255%
2025-12-01	14.5700	15.7900	14.5700	15.7900	+10.420%	3	63	-90.310%
2025-11-25	14.3100	14.3100	14.3000	14.3000	+0.070%	5	62	-89.301%
2025-11-21	14.2900	14.2900	14.2900	14.2900	-6.601%	1	62	-89.293%
2025-11-18	15.5000	15.5000	15.3000	15.3000	-8.766%	2	61	-90.000%
2025-11-17	17.2000	17.6100	16.7700	16.7700	-1.004%	13	59	-90.877%
2025-11-11	16.9400	16.9400	16.9400	16.9400	0.000%	1	48	-90.968%