Dark

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

EOD

Jul 23, 2026

3.15-3.963%(-0.13)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.1300	3.2000	3.0800	3.1500	-3.963%	17	899	0.000%
2026-07-22	3.5000	3.5000	3.1500	3.2800	-6.286%	65	902	-3.963%
2026-07-21	3.6700	3.6700	3.5000	3.5000	-8.854%	3	898	-10.000%
2026-07-20	3.3000	3.8400	3.3000	3.8400	+6.667%	5	896	-17.969%
2026-07-17	3.5000	3.6100	3.4900	3.6000	+2.857%	64	892	-12.500%
2026-07-16	4.0000	4.0000	3.5000	3.5000	-12.500%	46	846	-10.000%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+17.647%	5	843	-21.250%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-19.048%	12	843	-7.353%
2026-07-13	4.2700	4.2700	4.1000	4.2000	+5.793%	34	842	-25.000%
2026-07-09	3.8000	4.3000	3.5900	3.9700	+3.117%	78	821	-20.655%
2026-07-08	4.0000	4.0000	3.7000	3.8500	-21.429%	23	785	-18.182%
2026-07-07	5.4000	5.4500	4.9000	4.9000	+15.294%	13	770	-35.714%
2026-07-06	3.9500	4.3100	3.9500	4.2500	-5.345%	17	770	-25.882%
2026-07-02	4.2100	4.7000	4.0000	4.4900	+15.128%	23	750	-29.844%
2026-07-01	3.4200	4.2100	3.4000	3.9000	+31.757%	122	750	-19.231%
2026-06-30	3.0000	3.2000	2.9600	2.9600	-7.500%	4	663	+6.419%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+0.946%	42	659	-1.563%
2026-06-26	3.0000	3.1700	3.0000	3.1700	+11.228%	3	677	-0.631%
2026-06-25	3.1000	3.1000	2.8500	2.8500	-8.065%	41	674	+10.526%
2026-06-24	3.0700	3.2000	3.0700	3.1000	+10.714%	120	682	+1.613%
2026-06-23	3.0000	3.0500	2.8000	2.8000	-1.754%	85	565	+12.500%
2026-06-22	3.1000	3.4000	2.8500	2.8500	-10.938%	90	551	+10.526%
2026-06-18	3.2000	3.3000	3.0000	3.2000	-8.046%	20	526	-1.563%
2026-06-17	4.0500	4.5100	3.4700	3.4800	-10.769%	26	526	-9.483%
2026-06-16	3.5500	3.9000	3.4000	3.9000	+25.806%	43	526	-19.231%
2026-06-15	3.5700	3.8000	3.1000	3.1000	-41.509%	172	527	+1.613%
2026-06-12	5.3000	5.3000	5.3000	5.3000	+1.923%	1	585	-40.566%
2026-06-11	5.0200	5.2000	4.7000	5.2000	-5.455%	44	585	-39.423%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-1.786%	1	621	-42.727%
2026-06-09	5.3000	5.6000	5.2000	5.6000	+7.692%	74	620	-43.750%
2026-06-08	5.4000	5.5400	5.2000	5.2000	-10.345%	20	610	-39.423%
2026-06-05	6.1500	6.1500	5.5000	5.8000	-14.706%	29	615	-45.690%
2026-06-04	7.2500	7.3100	6.8000	6.8000	+23.636%	39	596	-53.676%
2026-06-03	6.1500	6.1500	5.5000	5.5000	-22.969%	10	595	-42.727%
2026-06-02	7.6300	7.6400	7.1400	7.1400	-16.000%	15	585	-55.882%
2026-06-01	7.0800	8.5000	7.0800	8.5000	+21.951%	19	576	-62.941%
2026-05-29	6.4500	7.0200	6.4500	6.9700	+7.231%	10	581	-54.806%
2026-05-28	6.3500	6.5000	6.3500	6.5000	+1.721%	7	581	-51.538%
2026-05-27	7.1000	7.1000	6.3900	6.3900	-0.930%	2	574	-50.704%
2026-05-26	6.5000	6.5000	6.3600	6.4500	-10.417%	12	575	-51.163%
2026-05-22	7.0000	7.2000	7.0000	7.2000	+12.676%	4	578	-56.250%
2026-05-21	6.5000	6.5400	6.3900	6.3900	-3.182%	6	576	-50.704%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-1.198%	3	576	-52.273%
2026-05-19	6.7100	6.7100	6.6800	6.6800	-4.571%	13	570	-52.844%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+11.111%	2	570	-55.000%
2026-05-15	5.7500	6.3000	5.6000	6.3000	+14.545%	38	570	-50.000%
2026-05-14	5.5100	5.6000	5.3500	5.5000	+5.769%	8	545	-42.727%
2026-05-13	5.2000	5.2000	5.0000	5.2000	-17.981%	147	552	-39.423%
2026-05-12	6.0000	6.3400	6.0000	6.3400	+6.914%	134	552	-50.315%
2026-05-11	6.2000	6.2000	5.9300	5.9300	-15.286%	17	552	-46.880%
2026-05-08	6.8000	7.0000	6.7500	7.0000	-6.417%	4	562	-55.000%
2026-05-07	7.5800	7.5800	7.4800	7.4800	+10.815%	4	560	-57.888%
2026-05-06	7.0000	7.0000	6.7500	6.7500	-9.759%	29	560	-53.333%
2026-05-05	8.0000	8.0000	7.1000	7.4800	-37.667%	32	574	-57.888%
2026-05-04	11.5900	12.0000	11.5900	12.0000	+6.195%	3	548	-73.750%
2026-05-01	11.6600	11.6600	11.3000	11.3000	+2.727%	15	539	-72.124%
2026-04-30	11.0000	11.0000	11.0000	11.0000	0.000%	1	539	-71.364%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+2.041%	2	540	-71.364%
2026-04-27	10.7000	10.8000	10.6000	10.7800	+3.356%	10	540	-70.779%
2026-04-24	10.7400	10.7400	10.2900	10.4300	-4.923%	3	536	-69.799%
2026-04-23	10.8400	11.9000	10.8400	10.9700	-8.583%	28	536	-71.285%
2026-04-22	11.9600	12.0000	11.9600	12.0000	-2.439%	3	514	-73.750%
2026-04-21	13.0200	13.5000	12.1000	12.3000	-3.681%	16	504	-74.390%
2026-04-20	12.7200	12.7700	12.7200	12.7700	+3.234%	2	504	-75.333%
2026-04-17	12.6000	12.6000	12.3700	12.3700	+6.363%	3	503	-74.535%
2026-04-16	11.6000	11.6300	11.6000	11.6300	+2.018%	11	500	-72.915%
2026-04-15	10.4500	11.4000	10.4500	11.4000	+17.526%	102	500	-72.368%
2026-04-14	9.8500	10.0000	9.7000	9.7000	+1.042%	12	440	-67.526%
2026-04-13	9.5000	9.6000	9.5000	9.6000	+20.000%	6	437	-67.188%
2026-04-10	8.5000	8.5000	8.0000	8.0000	-5.882%	2	437	-60.625%
2026-04-07	8.2000	8.5000	8.1200	8.5000	-3.409%	16	436	-62.941%
2026-04-02	8.8000	8.8000	8.8000	8.8000	+7.317%	5	454	-64.205%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+1.235%	72	454	-61.585%
2026-03-30	8.3500	8.3500	8.1000	8.1000	+10.959%	4	409	-61.111%
2026-03-27	7.3000	7.3000	7.3000	7.3000	-21.925%	12	408	-56.849%
2026-03-26	9.3500	9.3500	9.3500	9.3500	+3.889%	1	396	-66.310%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-7.216%	1	395	-65.000%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-3.000%	1	394	-67.526%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+2.041%	1	393	-68.500%
2026-03-18	9.2000	9.8000	9.2000	9.8000	-2.000%	5	392	-67.857%
2026-03-16	10.0000	10.0000	10.0000	10.0000	+3.734%	1	389	-68.500%
2026-03-13	9.5000	9.6400	9.5000	9.6400	+2.553%	3	389	-67.324%
2026-03-12	9.9000	9.9000	9.1000	9.4000	-24.194%	4	391	-66.489%
2026-03-09	12.4000	12.4000	12.4000	12.4000	-7.532%	4	389	-74.597%
2026-03-06	13.8000	13.8000	13.4100	13.4100	-3.871%	2	385	-76.510%
2026-03-05	13.9500	13.9500	13.9500	13.9500	+11.600%	1	384	-77.419%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+2.291%	1	384	-74.800%
2026-03-02	12.7000	12.7000	12.2200	12.2200	+0.992%	103	383	-74.223%
2026-02-27	11.3000	12.1000	11.3000	12.1000	0.000%	16	448	-73.967%
2026-02-26	12.1000	12.1000	12.1000	12.1000	-3.968%	1	434	-73.967%
2026-02-25	12.6000	12.6000	12.6000	12.6000	+11.901%	3	436	-75.000%
2026-02-24	11.2600	11.2600	11.2600	11.2600	+5.234%	1	436	-72.025%
2026-02-23	11.5000	11.5000	10.7000	10.7000	-15.415%	30	437	-70.561%
2026-02-19	12.6500	12.6500	12.6500	12.6500	-1.556%	5	436	-75.099%
2026-02-17	12.8500	12.8500	12.8500	12.8500	+1.661%	1	441	-75.486%
2026-02-12	12.6800	12.6800	12.6400	12.6400	-10.986%	10	440	-75.079%
2026-02-11	13.8000	14.2000	13.8000	14.2000	+3.273%	17	449	-77.817%
2026-02-10	12.7300	13.9000	12.7300	13.7500	+8.782%	12	454	-77.091%
2026-02-09	12.7800	12.8000	12.6400	12.6400	+9.913%	13	442	-75.079%
2026-02-05	11.5000	11.5000	11.5000	11.5000	-6.504%	2	436	-72.609%
2026-02-04	12.1000	12.3000	12.1000	12.3000	+6.034%	37	434	-74.390%
2026-02-03	12.6000	12.6000	10.9600	11.6000	-20.000%	39	431	-72.845%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+2.113%	1	385	-78.276%
2026-01-30	14.2000	14.2000	14.2000	14.2000	-11.250%	80	384	-77.817%
2026-01-28	16.0000	16.0000	16.0000	16.0000	-3.206%	1	304	-80.313%
2026-01-26	16.5300	16.5300	16.5300	16.5300	-4.451%	1	303	-80.944%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+2.671%	1	303	-81.792%
2026-01-22	16.8500	16.8500	16.8500	16.8500	+10.131%	1	302	-81.306%
2026-01-20	15.3000	15.3000	15.3000	15.3000	-12.571%	100	302	-79.412%
2026-01-15	17.8000	17.8000	17.5000	17.5000	+2.941%	4	202	-82.000%
2026-01-13	17.0000	17.0000	17.0000	17.0000	-5.817%	1	198	-81.471%
2026-01-12	17.9000	18.0500	17.9000	18.0500	-6.234%	3	197	-82.548%
2026-01-08	18.2000	19.2500	18.2000	19.2500	+3.107%	3	194	-83.636%
2026-01-06	18.6700	18.6700	18.6700	18.6700	+11.131%	5	193	-83.128%
2026-01-05	15.9500	16.8000	15.9500	16.8000	-1.176%	6	183	-81.250%
2026-01-02	17.0000	17.0000	17.0000	17.0000	-0.585%	1	183	-81.471%
2025-12-29	17.1000	17.1000	17.1000	17.1000	-4.469%	1	182	-81.579%
2025-12-26	17.9000	17.9000	17.9000	17.9000	-2.770%	100	181	-82.402%
2025-12-22	18.4100	18.4100	18.4100	18.4100	-1.813%	1	81	-82.890%
2025-12-19	18.7500	18.7500	18.7500	18.7500	-1.316%	1	81	-83.200%
2025-12-15	19.0000	19.0000	19.0000	19.0000	-2.564%	1	80	-83.421%
2025-12-12	19.5000	19.5000	19.5000	19.5000	+0.257%	1	79	-83.846%
2025-12-11	19.4500	19.4500	19.4500	19.4500	+8.842%	1	78	-83.805%
2025-12-10	17.6500	19.0000	17.6500	17.8700	+0.676%	8	77	-82.373%
2025-12-03	17.7500	17.7500	17.7500	17.7500	+13.057%	5	70	-82.254%
2025-12-02	15.7000	15.7000	15.7000	15.7000	-0.570%	2	65	-79.936%
2025-12-01	14.5700	15.7900	14.5700	15.7900	+10.420%	3	63	-80.051%
2025-11-25	14.3100	14.3100	14.3000	14.3000	+0.070%	5	62	-77.972%
2025-11-21	14.2900	14.2900	14.2900	14.2900	-6.601%	1	62	-77.957%
2025-11-18	15.5000	15.5000	15.3000	15.3000	-8.766%	2	61	-79.412%
2025-11-17	17.2000	17.6100	16.7700	16.7700	-1.004%	13	59	-81.216%
2025-11-11	16.9400	16.9400	16.9400	16.9400	0.000%	1	48	-81.405%