Dark

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

EOD

Jul 23, 2026

2.10-2.326%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1500	2.1500	2.0600	2.1000	-2.326%	12	1,652	0.000%
2026-07-22	2.4500	2.5000	2.1500	2.1500	-10.417%	31	1,649	-2.326%
2026-07-21	2.5000	2.5000	2.4000	2.4000	-12.727%	86	1,627	-12.500%
2026-07-20	2.3000	2.7500	2.3000	2.7500	+14.583%	25	1,626	-23.636%
2026-07-17	2.5000	2.5000	2.3500	2.4000	-2.439%	5	1,624	-12.500%
2026-07-16	2.4600	2.4600	2.4600	2.4600	-2.381%	1	1,622	-14.634%
2026-07-15	2.7500	2.7500	2.5200	2.5200	+9.091%	3	1,623	-16.667%
2026-07-14	2.2600	2.3500	2.2600	2.3100	-18.947%	35	1,623	-9.091%
2026-07-13	2.4000	3.0000	2.4000	2.8500	+16.803%	11	1,633	-26.316%
2026-07-10	2.9800	2.9800	2.4400	2.4400	-10.294%	7	1,624	-13.934%
2026-07-09	2.7300	2.7300	2.7200	2.7200	+0.741%	2	1,620	-22.794%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-15.625%	13	1,619	-22.222%
2026-07-07	3.9500	3.9500	3.2000	3.2000	+6.667%	40	1,619	-34.375%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-4.762%	27	1,603	-30.000%
2026-07-02	2.7500	3.3500	2.7500	3.1500	+10.526%	200	1,568	-33.333%
2026-07-01	2.7100	2.9400	2.7100	2.8500	+29.545%	21	1,568	-26.316%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+12.821%	7	1,569	-4.545%
2026-06-25	2.0400	2.2500	1.9500	1.9500	-11.364%	9	1,562	+7.692%
2026-06-24	2.1000	2.2500	2.1000	2.2000	+12.821%	41	1,555	-4.545%
2026-06-23	2.0500	2.1000	1.9300	1.9500	-2.500%	33	1,519	+7.692%
2026-06-22	2.4000	2.4000	1.9000	2.0000	-4.762%	39	1,516	+5.000%
2026-06-18	2.3500	2.3500	2.1000	2.1000	-16.000%	17	1,484	0.000%
2026-06-17	3.2000	3.5000	2.5000	2.5000	-7.407%	28	1,484	-16.000%
2026-06-16	2.4500	2.7000	2.4500	2.7000	+10.204%	74	1,484	-22.222%
2026-06-15	2.5200	2.7500	2.3000	2.4500	-32.507%	792	1,505	-14.286%
2026-06-12	3.6300	3.6300	3.6300	3.6300	-1.626%	1	1,231	-42.149%
2026-06-11	3.4000	3.6900	3.4000	3.6900	-7.750%	11	1,231	-43.089%
2026-06-10	4.0500	4.0500	4.0000	4.0000	-4.762%	12	1,222	-47.500%
2026-06-09	4.0000	4.2000	4.0000	4.2000	+8.247%	75	1,216	-50.000%
2026-06-08	3.8800	3.8800	3.8800	3.8800	-5.366%	1	1,142	-45.876%
2026-06-05	4.4500	4.4500	4.1000	4.1000	-19.608%	11	1,142	-48.780%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,150	-58.824%
2026-06-03	4.2000	4.7500	4.1000	4.7500	-12.037%	108	1,150	-55.789%
2026-06-02	5.6000	5.6000	5.3000	5.4000	-12.338%	15	1,047	-61.111%
2026-06-01	6.1600	6.1600	6.1600	6.1600	+16.226%	175	1,037	-65.909%
2026-05-29	4.8000	5.3000	4.8000	5.3000	+8.830%	5	862	-60.377%
2026-05-28	4.8700	4.8700	4.8700	4.8700	+1.458%	5	858	-56.879%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+0.629%	7	858	-56.250%
2026-05-26	4.7600	4.7700	4.7600	4.7700	-2.653%	2	853	-55.975%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-5.769%	4	854	-57.143%
2026-05-19	5.4000	5.4000	5.2000	5.2000	-3.346%	3	847	-59.615%
2026-05-18	4.8000	5.4000	4.8000	5.3800	+22.273%	16	847	-60.967%
2026-05-15	4.1500	4.5000	4.0000	4.4000	+10.000%	328	847	-52.273%
2026-05-14	3.9000	4.2000	3.7500	4.0000	+8.108%	134	656	-47.500%
2026-05-13	3.8000	3.8000	3.7000	3.7000	-17.040%	2	637	-43.243%
2026-05-11	4.7000	4.7000	4.3700	4.4600	-11.858%	32	637	-52.915%
2026-05-08	5.2000	5.2000	4.9900	5.0600	-9.643%	33	644	-58.498%
2026-05-07	5.8000	5.8000	5.6000	5.6000	+9.804%	12	643	-62.500%
2026-05-06	5.4600	5.4600	5.0400	5.1000	-7.273%	27	642	-58.824%
2026-05-05	6.0000	6.4700	5.3000	5.5000	-39.560%	38	645	-61.818%
2026-05-04	9.5000	9.5000	9.1000	9.1000	+1.111%	6	634	-76.923%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-4.357%	1	628	-76.667%
2026-04-29	8.4000	9.4100	8.4000	9.4100	+5.257%	2	628	-77.683%
2026-04-28	8.9100	8.9400	8.7300	8.9400	+9.559%	11	628	-76.510%
2026-04-24	8.4900	8.4900	8.1600	8.1600	-14.105%	2	638	-74.265%
2026-04-22	9.5100	9.5100	9.5000	9.5000	-3.061%	3	638	-77.895%
2026-04-21	10.3900	10.7000	9.8000	9.8000	-4.297%	6	637	-78.571%
2026-04-20	10.2000	10.4000	10.1200	10.2400	+3.434%	4	635	-79.492%
2026-04-17	9.8000	10.0900	9.6000	9.9000	+6.337%	9	635	-78.788%
2026-04-16	9.3000	9.3100	9.3000	9.3100	+10.178%	3	628	-77.444%
2026-04-15	8.4500	8.4500	8.4500	8.4500	+11.478%	4	628	-75.148%
2026-04-13	7.7000	7.7000	7.5800	7.5800	+24.671%	2	628	-72.296%
2026-04-10	6.1000	6.1000	6.0800	6.0800	+1.333%	2	630	-65.461%
2026-04-09	6.5100	6.5100	6.0000	6.0000	-12.664%	3	630	-65.000%
2026-04-08	6.8700	6.8700	6.8700	6.8700	+12.255%	4	632	-69.432%
2026-04-02	6.1200	6.1200	6.1200	6.1200	+7.368%	1	628	-65.686%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-13.242%	1	628	-63.158%
2026-03-31	6.5000	6.6000	6.4000	6.5700	+1.077%	8	629	-68.037%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+9.428%	2	632	-67.692%
2026-03-27	6.3700	6.3700	5.9400	5.9400	-12.647%	14	630	-64.646%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-6.849%	1	619	-69.118%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+1.389%	16	618	-71.233%
2026-03-24	7.1000	7.4000	7.1000	7.2000	-10.000%	7	602	-70.833%
2026-03-23	7.8500	8.0000	7.8500	8.0000	+6.667%	7	600	-73.750%
2026-03-20	7.7000	7.7000	7.3000	7.5000	0.000%	12	605	-72.000%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-3.846%	3	608	-72.000%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-7.143%	1	608	-73.077%
2026-03-17	8.4500	8.4500	8.4000	8.4000	+10.526%	2	608	-75.000%
2026-03-16	7.6000	7.6000	7.6000	7.6000	-2.188%	2	608	-72.368%
2026-03-13	7.7700	7.7700	7.7700	7.7700	-8.373%	1	606	-72.973%
2026-03-12	8.4800	8.4800	8.4800	8.4800	-2.864%	2	605	-75.236%
2026-03-11	8.5000	8.7300	8.5000	8.7300	-7.128%	15	607	-75.945%
2026-03-10	9.6000	9.6000	9.4000	9.4000	-3.093%	20	592	-77.660%
2026-03-09	10.0000	10.1000	9.7000	9.7000	-11.818%	10	582	-78.351%
2026-03-06	10.1000	11.0000	10.1000	11.0000	+6.796%	20	579	-80.909%
2026-03-03	10.3000	10.3000	10.3000	10.3000	-2.647%	1	578	-79.612%
2026-03-02	10.5800	10.5800	10.5800	10.5800	+5.800%	1	577	-80.151%
2026-02-25	12.5000	12.5000	10.0000	10.0000	+13.636%	17	566	-79.000%
2026-02-24	8.8000	8.8000	8.8000	8.8000	-1.786%	1	566	-76.136%
2026-02-23	10.2000	10.2000	8.9600	8.9600	-16.262%	3	566	-76.563%
2026-02-20	10.7000	10.7000	10.7000	10.7000	-6.957%	2	566	-80.374%
2026-02-19	11.5000	11.5000	11.5000	11.5000	-0.777%	5	564	-81.739%
2026-02-18	11.7000	11.7000	11.5900	11.5900	+17.071%	11	559	-81.881%
2026-02-13	9.9000	9.9000	9.9000	9.9000	+2.062%	1	548	-78.788%
2026-02-12	10.6000	10.7500	9.7000	9.7000	-16.738%	11	548	-78.351%
2026-02-11	12.0000	12.0000	11.6500	11.6500	-3.719%	3	549	-81.974%
2026-02-10	11.8000	12.4000	11.4000	12.1000	+8.715%	37	549	-82.645%
2026-02-09	11.0700	11.1300	11.0700	11.1300	+18.278%	2	541	-81.132%
2026-02-05	10.0700	10.0700	9.4100	9.4100	-9.519%	12	541	-77.683%
2026-02-04	8.8000	10.4000	8.8000	10.4000	+13.043%	4	531	-79.808%
2026-02-03	10.9500	11.1000	9.2000	9.2000	-22.363%	44	531	-77.174%
2026-02-02	12.0000	12.0300	11.8500	11.8500	-1.332%	10	506	-82.278%
2026-01-30	12.0100	12.0100	12.0100	12.0100	-0.744%	1	501	-82.515%
2026-01-29	12.5000	12.5000	12.1000	12.1000	-10.767%	3	501	-82.645%
2026-01-28	13.9900	14.0100	13.5600	13.5600	-0.294%	598	499	-84.513%
2026-01-27	13.6000	13.6000	13.6000	13.6000	-6.012%	4	1,097	-84.559%
2026-01-26	14.7000	14.7000	14.4000	14.4700	-1.965%	676	1,093	-85.487%
2026-01-23	14.0000	14.7600	14.0000	14.7600	+7.737%	69	644	-85.772%
2026-01-21	13.7000	13.7000	13.7000	13.7000	+1.481%	1	645	-84.672%
2026-01-20	14.1200	14.1200	13.5000	13.5000	-6.120%	6	644	-84.444%
2026-01-16	14.5000	14.5000	14.3800	14.3800	-1.507%	15	650	-85.396%
2026-01-15	14.6000	14.6000	14.6000	14.6000	-2.667%	1	650	-85.616%
2026-01-14	15.4000	15.4000	15.0000	15.0000	+5.634%	4	651	-86.000%
2026-01-13	14.2000	14.2000	14.2000	14.2000	-8.387%	1	651	-85.211%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-6.907%	1	651	-86.452%
2026-01-09	16.6500	16.6500	16.6500	16.6500	+17.585%	4	650	-87.387%
2026-01-05	14.0000	14.1600	14.0000	14.1600	-0.282%	5	641	-85.169%
2026-01-02	14.4500	14.4500	14.2000	14.2000	-5.333%	4	641	-85.211%
2025-12-31	15.2100	15.2100	15.0000	15.0000	-3.537%	52	586	-86.000%
2025-12-30	15.5500	15.5500	15.5500	15.5500	+2.980%	1	586	-86.495%
2025-12-29	15.1800	15.1800	14.6700	15.1000	-7.362%	22	585	-86.093%
2025-12-22	16.4200	16.4200	16.3000	16.3000	+1.748%	11	576	-87.117%
2025-12-19	16.0000	16.0200	16.0000	16.0200	-2.968%	3	576	-86.891%
2025-12-17	17.1300	17.1700	16.5100	16.5100	+0.855%	3	579	-87.280%
2025-12-16	16.3700	16.3700	16.3700	16.3700	-4.269%	1	580	-87.172%
2025-12-12	17.1000	17.1000	17.1000	17.1000	+6.211%	6	581	-87.719%
2025-12-11	16.7500	16.7500	16.1000	16.1000	+2.548%	4	577	-86.957%
2025-12-10	15.5000	16.0000	15.0000	15.7000	+1.160%	23	578	-86.624%
2025-12-09	15.5200	15.5200	15.5200	15.5200	+3.467%	7	561	-86.469%
2025-12-08	15.5500	15.5500	15.0000	15.0000	-5.243%	10	554	-86.000%
2025-12-05	15.7200	15.8300	15.7200	15.8300	+3.464%	8	546	-86.734%
2025-12-04	15.5000	15.6000	15.1700	15.3000	-3.165%	15	549	-86.275%
2025-12-03	16.0400	16.0400	15.5000	15.8000	+10.490%	7	541	-86.709%
2025-12-01	12.1900	14.3000	12.1900	14.3000	+10.510%	6	534	-85.315%
2025-11-28	12.9400	12.9400	12.9400	12.9400	+2.698%	2	529	-83.771%
2025-11-24	12.2000	12.6000	12.2000	12.6000	-4.545%	20	527	-83.333%
2025-11-21	12.0000	13.2000	12.0000	13.2000	+1.538%	108	517	-84.091%
2025-11-19	12.8700	13.1000	12.8700	13.0000	-1.515%	9	412	-83.846%
2025-11-18	13.2000	13.2000	13.2000	13.2000	-7.692%	10	416	-84.091%
2025-11-17	15.0000	15.0000	14.0000	14.3000	-6.901%	183	416	-85.315%
2025-11-14	15.3600	15.3600	15.3600	15.3600	-8.134%	1	238	-86.328%
2025-11-13	16.7200	16.7200	16.7200	16.7200	+9.138%	1	237	-87.440%
2025-11-12	15.3200	15.3200	15.3200	15.3200	-9.882%	1	236	-86.292%
2025-11-11	17.0000	17.0000	17.0000	17.0000	0.000%	10	0	-87.647%