Dark

FISV20261218C65
FISV Dec 18 2026 65.00 Call (FISV261218C00065000)
option OPRA

EOD

Sep 10, 2026

0.8800-2.222%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8700	0.9500	0.8700	0.8800	-2.222%	15	1,565	0.000%
2026-09-09	1.1000	1.1000	0.9000	0.9000	-19.643%	19	1,565	-2.222%
2026-09-08	1.3600	1.3600	1.1200	1.1200	-30.435%	47	1,557	-21.429%
2026-09-04	1.2500	1.6100	1.1900	1.6100	+28.800%	163	1,658	-45.342%
2026-09-03	1.2900	1.2900	1.2500	1.2500	-3.846%	6	1,658	-29.600%
2026-09-02	1.4500	1.4500	1.3000	1.3000	-5.797%	19	1,654	-32.308%
2026-09-01	1.4900	1.4900	1.3800	1.3800	-18.824%	6	1,656	-36.232%
2026-08-31	1.7000	1.7000	1.6500	1.7000	+4.938%	15	1,652	-48.235%
2026-08-28	1.5400	1.8000	1.5400	1.6200	+3.846%	97	1,649	-45.679%
2026-08-26	1.5300	1.5600	1.5300	1.5600	-5.455%	7	1,570	-43.590%
2026-08-25	1.6500	1.6500	1.6500	1.6500	-5.714%	5	1,569	-46.667%
2026-08-24	1.7500	1.8400	1.7100	1.7500	+2.941%	16	1,569	-49.714%
2026-08-21	1.5000	1.7500	1.5000	1.7000	+13.333%	29	1,563	-48.235%
2026-08-20	1.5000	1.5500	1.5000	1.5000	-16.667%	40	1,573	-41.333%
2026-08-19	1.8000	1.8000	1.7600	1.8000	+4.046%	16	1,550	-51.111%
2026-08-18	1.9500	1.9500	1.7300	1.7300	+1.765%	9	1,537	-49.133%
2026-08-17	1.8500	1.8700	1.7000	1.7000	-29.461%	66	1,537	-48.235%
2026-08-14	2.6500	2.7000	2.2900	2.4100	-13.929%	25	1,535	-63.485%
2026-08-13	2.0000	2.9000	1.8500	2.8000	+69.697%	154	1,518	-68.571%
2026-08-12	1.5900	1.6500	1.4200	1.6500	-14.063%	43	1,560	-46.667%
2026-08-11	1.7000	1.9200	1.7000	1.9200	+1.053%	26	1,547	-54.167%
2026-08-10	2.0500	2.0500	1.7500	1.9000	+5.556%	241	1,523	-53.684%
2026-08-07	2.1000	2.1000	1.8000	1.8000	-23.404%	69	1,561	-51.111%
2026-08-06	1.7900	2.5000	1.6500	2.3500	-26.101%	347	1,599	-62.553%
2026-08-05	3.6000	3.6000	2.9000	3.1800	-3.636%	148	1,683	-72.327%
2026-08-04	3.1000	3.3600	3.1000	3.3000	+8.553%	57	1,660	-73.333%
2026-08-03	3.2500	3.3500	3.0400	3.0400	+12.593%	17	1,647	-71.053%
2026-07-31	2.5000	2.7500	2.5000	2.7000	-7.216%	13	1,641	-67.407%
2026-07-30	2.9500	3.0000	2.8500	2.9100	-23.421%	21	1,647	-69.759%
2026-07-29	3.3200	3.8000	3.3200	3.8000	+22.581%	4	1,635	-76.842%
2026-07-28	2.8000	3.2600	2.7700	3.1000	+21.569%	27	1,634	-71.613%
2026-07-27	2.4500	2.5700	2.4500	2.5500	+9.442%	20	1,625	-65.490%
2026-07-24	2.3500	2.3500	2.3200	2.3300	+10.952%	55	1,611	-62.232%
2026-07-23	2.1500	2.1500	2.0600	2.1000	-2.326%	12	1,652	-58.095%
2026-07-22	2.4500	2.5000	2.1500	2.1500	-10.417%	31	1,649	-59.070%
2026-07-21	2.5000	2.5000	2.4000	2.4000	-12.727%	86	1,627	-63.333%
2026-07-20	2.3000	2.7500	2.3000	2.7500	+14.583%	25	1,626	-68.000%
2026-07-17	2.5000	2.5000	2.3500	2.4000	-2.439%	5	1,624	-63.333%
2026-07-16	2.4600	2.4600	2.4600	2.4600	-2.381%	1	1,622	-64.228%
2026-07-15	2.7500	2.7500	2.5200	2.5200	+9.091%	3	1,623	-65.079%
2026-07-14	2.2600	2.3500	2.2600	2.3100	-18.947%	35	1,623	-61.905%
2026-07-13	2.4000	3.0000	2.4000	2.8500	+16.803%	11	1,633	-69.123%
2026-07-10	2.9800	2.9800	2.4400	2.4400	-10.294%	7	1,624	-63.934%
2026-07-09	2.7300	2.7300	2.7200	2.7200	+0.741%	2	1,620	-67.647%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-15.625%	13	1,619	-67.407%
2026-07-07	3.9500	3.9500	3.2000	3.2000	+6.667%	40	1,619	-72.500%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-4.762%	27	1,603	-70.667%
2026-07-02	2.7500	3.3500	2.7500	3.1500	+10.526%	200	1,568	-72.063%
2026-07-01	2.7100	2.9400	2.7100	2.8500	+29.545%	21	1,568	-69.123%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+12.821%	7	1,569	-60.000%
2026-06-25	2.0400	2.2500	1.9500	1.9500	-11.364%	9	1,562	-54.872%
2026-06-24	2.1000	2.2500	2.1000	2.2000	+12.821%	41	1,555	-60.000%
2026-06-23	2.0500	2.1000	1.9300	1.9500	-2.500%	33	1,519	-54.872%
2026-06-22	2.4000	2.4000	1.9000	2.0000	-4.762%	39	1,516	-56.000%
2026-06-18	2.3500	2.3500	2.1000	2.1000	-16.000%	17	1,484	-58.095%
2026-06-17	3.2000	3.5000	2.5000	2.5000	-7.407%	28	1,484	-64.800%
2026-06-16	2.4500	2.7000	2.4500	2.7000	+10.204%	74	1,484	-67.407%
2026-06-15	2.5200	2.7500	2.3000	2.4500	-32.507%	792	1,505	-64.082%
2026-06-12	3.6300	3.6300	3.6300	3.6300	-1.626%	1	1,231	-75.758%
2026-06-11	3.4000	3.6900	3.4000	3.6900	-7.750%	11	1,231	-76.152%
2026-06-10	4.0500	4.0500	4.0000	4.0000	-4.762%	12	1,222	-78.000%
2026-06-09	4.0000	4.2000	4.0000	4.2000	+8.247%	75	1,216	-79.048%
2026-06-08	3.8800	3.8800	3.8800	3.8800	-5.366%	1	1,142	-77.320%
2026-06-05	4.4500	4.4500	4.1000	4.1000	-19.608%	11	1,142	-78.537%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,150	-82.745%
2026-06-03	4.2000	4.7500	4.1000	4.7500	-12.037%	108	1,150	-81.474%
2026-06-02	5.6000	5.6000	5.3000	5.4000	-12.338%	15	1,047	-83.704%
2026-06-01	6.1600	6.1600	6.1600	6.1600	+16.226%	175	1,037	-85.714%
2026-05-29	4.8000	5.3000	4.8000	5.3000	+8.830%	5	862	-83.396%
2026-05-28	4.8700	4.8700	4.8700	4.8700	+1.458%	5	858	-81.930%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+0.629%	7	858	-81.667%
2026-05-26	4.7600	4.7700	4.7600	4.7700	-2.653%	2	853	-81.551%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-5.769%	4	854	-82.041%
2026-05-19	5.4000	5.4000	5.2000	5.2000	-3.346%	3	847	-83.077%
2026-05-18	4.8000	5.4000	4.8000	5.3800	+22.273%	16	847	-83.643%
2026-05-15	4.1500	4.5000	4.0000	4.4000	+10.000%	328	847	-80.000%
2026-05-14	3.9000	4.2000	3.7500	4.0000	+8.108%	134	656	-78.000%
2026-05-13	3.8000	3.8000	3.7000	3.7000	-17.040%	2	637	-76.216%
2026-05-11	4.7000	4.7000	4.3700	4.4600	-11.858%	32	637	-80.269%
2026-05-08	5.2000	5.2000	4.9900	5.0600	-9.643%	33	644	-82.609%
2026-05-07	5.8000	5.8000	5.6000	5.6000	+9.804%	12	643	-84.286%
2026-05-06	5.4600	5.4600	5.0400	5.1000	-7.273%	27	642	-82.745%
2026-05-05	6.0000	6.4700	5.3000	5.5000	-39.560%	38	645	-84.000%
2026-05-04	9.5000	9.5000	9.1000	9.1000	+1.111%	6	634	-90.330%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-4.357%	1	628	-90.222%
2026-04-29	8.4000	9.4100	8.4000	9.4100	+5.257%	2	628	-90.648%
2026-04-28	8.9100	8.9400	8.7300	8.9400	+9.559%	11	628	-90.157%
2026-04-24	8.4900	8.4900	8.1600	8.1600	-14.105%	2	638	-89.216%
2026-04-22	9.5100	9.5100	9.5000	9.5000	-3.061%	3	638	-90.737%
2026-04-21	10.3900	10.7000	9.8000	9.8000	-4.297%	6	637	-91.020%
2026-04-20	10.2000	10.4000	10.1200	10.2400	+3.434%	4	635	-91.406%
2026-04-17	9.8000	10.0900	9.6000	9.9000	+6.337%	9	635	-91.111%
2026-04-16	9.3000	9.3100	9.3000	9.3100	+10.178%	3	628	-90.548%
2026-04-15	8.4500	8.4500	8.4500	8.4500	+11.478%	4	628	-89.586%
2026-04-13	7.7000	7.7000	7.5800	7.5800	+24.671%	2	628	-88.391%
2026-04-10	6.1000	6.1000	6.0800	6.0800	+1.333%	2	630	-85.526%
2026-04-09	6.5100	6.5100	6.0000	6.0000	-12.664%	3	630	-85.333%
2026-04-08	6.8700	6.8700	6.8700	6.8700	+12.255%	4	632	-87.191%
2026-04-02	6.1200	6.1200	6.1200	6.1200	+7.368%	1	628	-85.621%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-13.242%	1	628	-84.561%
2026-03-31	6.5000	6.6000	6.4000	6.5700	+1.077%	8	629	-86.606%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+9.428%	2	632	-86.462%
2026-03-27	6.3700	6.3700	5.9400	5.9400	-12.647%	14	630	-85.185%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-6.849%	1	619	-87.059%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+1.389%	16	618	-87.945%
2026-03-24	7.1000	7.4000	7.1000	7.2000	-10.000%	7	602	-87.778%
2026-03-23	7.8500	8.0000	7.8500	8.0000	+6.667%	7	600	-89.000%
2026-03-20	7.7000	7.7000	7.3000	7.5000	0.000%	12	605	-88.267%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-3.846%	3	608	-88.267%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-7.143%	1	608	-88.718%
2026-03-17	8.4500	8.4500	8.4000	8.4000	+10.526%	2	608	-89.524%
2026-03-16	7.6000	7.6000	7.6000	7.6000	-2.188%	2	608	-88.421%
2026-03-13	7.7700	7.7700	7.7700	7.7700	-8.373%	1	606	-88.674%
2026-03-12	8.4800	8.4800	8.4800	8.4800	-2.864%	2	605	-89.623%
2026-03-11	8.5000	8.7300	8.5000	8.7300	-7.128%	15	607	-89.920%
2026-03-10	9.6000	9.6000	9.4000	9.4000	-3.093%	20	592	-90.638%
2026-03-09	10.0000	10.1000	9.7000	9.7000	-11.818%	10	582	-90.928%
2026-03-06	10.1000	11.0000	10.1000	11.0000	+6.796%	20	579	-92.000%
2026-03-03	10.3000	10.3000	10.3000	10.3000	-2.647%	1	578	-91.456%
2026-03-02	10.5800	10.5800	10.5800	10.5800	+5.800%	1	577	-91.682%
2026-02-25	12.5000	12.5000	10.0000	10.0000	+13.636%	17	566	-91.200%
2026-02-24	8.8000	8.8000	8.8000	8.8000	-1.786%	1	566	-90.000%
2026-02-23	10.2000	10.2000	8.9600	8.9600	-16.262%	3	566	-90.179%
2026-02-20	10.7000	10.7000	10.7000	10.7000	-6.957%	2	566	-91.776%
2026-02-19	11.5000	11.5000	11.5000	11.5000	-0.777%	5	564	-92.348%
2026-02-18	11.7000	11.7000	11.5900	11.5900	+17.071%	11	559	-92.407%
2026-02-13	9.9000	9.9000	9.9000	9.9000	+2.062%	1	548	-91.111%
2026-02-12	10.6000	10.7500	9.7000	9.7000	-16.738%	11	548	-90.928%
2026-02-11	12.0000	12.0000	11.6500	11.6500	-3.719%	3	549	-92.446%
2026-02-10	11.8000	12.4000	11.4000	12.1000	+8.715%	37	549	-92.727%
2026-02-09	11.0700	11.1300	11.0700	11.1300	+18.278%	2	541	-92.093%
2026-02-05	10.0700	10.0700	9.4100	9.4100	-9.519%	12	541	-90.648%
2026-02-04	8.8000	10.4000	8.8000	10.4000	+13.043%	4	531	-91.538%
2026-02-03	10.9500	11.1000	9.2000	9.2000	-22.363%	44	531	-90.435%
2026-02-02	12.0000	12.0300	11.8500	11.8500	-1.332%	10	506	-92.574%
2026-01-30	12.0100	12.0100	12.0100	12.0100	-0.744%	1	501	-92.673%
2026-01-29	12.5000	12.5000	12.1000	12.1000	-10.767%	3	501	-92.727%
2026-01-28	13.9900	14.0100	13.5600	13.5600	-0.294%	598	499	-93.510%
2026-01-27	13.6000	13.6000	13.6000	13.6000	-6.012%	4	1,097	-93.529%
2026-01-26	14.7000	14.7000	14.4000	14.4700	-1.965%	676	1,093	-93.918%
2026-01-23	14.0000	14.7600	14.0000	14.7600	+7.737%	69	644	-94.038%
2026-01-21	13.7000	13.7000	13.7000	13.7000	+1.481%	1	645	-93.577%
2026-01-20	14.1200	14.1200	13.5000	13.5000	-6.120%	6	644	-93.481%
2026-01-16	14.5000	14.5000	14.3800	14.3800	-1.507%	15	650	-93.880%
2026-01-15	14.6000	14.6000	14.6000	14.6000	-2.667%	1	650	-93.973%
2026-01-14	15.4000	15.4000	15.0000	15.0000	+5.634%	4	651	-94.133%
2026-01-13	14.2000	14.2000	14.2000	14.2000	-8.387%	1	651	-93.803%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-6.907%	1	651	-94.323%
2026-01-09	16.6500	16.6500	16.6500	16.6500	+17.585%	4	650	-94.715%
2026-01-05	14.0000	14.1600	14.0000	14.1600	-0.282%	5	641	-93.785%
2026-01-02	14.4500	14.4500	14.2000	14.2000	-5.333%	4	641	-93.803%
2025-12-31	15.2100	15.2100	15.0000	15.0000	-3.537%	52	586	-94.133%
2025-12-30	15.5500	15.5500	15.5500	15.5500	+2.980%	1	586	-94.341%
2025-12-29	15.1800	15.1800	14.6700	15.1000	-7.362%	22	585	-94.172%
2025-12-22	16.4200	16.4200	16.3000	16.3000	+1.748%	11	576	-94.601%
2025-12-19	16.0000	16.0200	16.0000	16.0200	-2.968%	3	576	-94.507%
2025-12-17	17.1300	17.1700	16.5100	16.5100	+0.855%	3	579	-94.670%
2025-12-16	16.3700	16.3700	16.3700	16.3700	-4.269%	1	580	-94.624%
2025-12-12	17.1000	17.1000	17.1000	17.1000	+6.211%	6	581	-94.854%
2025-12-11	16.7500	16.7500	16.1000	16.1000	+2.548%	4	577	-94.534%
2025-12-10	15.5000	16.0000	15.0000	15.7000	+1.160%	23	578	-94.395%
2025-12-09	15.5200	15.5200	15.5200	15.5200	+3.467%	7	561	-94.330%
2025-12-08	15.5500	15.5500	15.0000	15.0000	-5.243%	10	554	-94.133%
2025-12-05	15.7200	15.8300	15.7200	15.8300	+3.464%	8	546	-94.441%
2025-12-04	15.5000	15.6000	15.1700	15.3000	-3.165%	15	549	-94.248%
2025-12-03	16.0400	16.0400	15.5000	15.8000	+10.490%	7	541	-94.430%
2025-12-01	12.1900	14.3000	12.1900	14.3000	+10.510%	6	534	-93.846%
2025-11-28	12.9400	12.9400	12.9400	12.9400	+2.698%	2	529	-93.199%
2025-11-24	12.2000	12.6000	12.2000	12.6000	-4.545%	20	527	-93.016%
2025-11-21	12.0000	13.2000	12.0000	13.2000	+1.538%	108	517	-93.333%
2025-11-19	12.8700	13.1000	12.8700	13.0000	-1.515%	9	412	-93.231%
2025-11-18	13.2000	13.2000	13.2000	13.2000	-7.692%	10	416	-93.333%
2025-11-17	15.0000	15.0000	14.0000	14.3000	-6.901%	183	416	-93.846%
2025-11-14	15.3600	15.3600	15.3600	15.3600	-8.134%	1	238	-94.271%
2025-11-13	16.7200	16.7200	16.7200	16.7200	+9.138%	1	237	-94.737%
2025-11-12	15.3200	15.3200	15.3200	15.3200	-9.882%	1	236	-94.256%
2025-11-11	17.0000	17.0000	17.0000	17.0000	0.000%	10	0	-94.824%