Dark

FISV20261218C70
FISV Dec 18 2026 70.00 Call (FISV261218C00070000)
option OPRA

EOD

Jul 23, 2026

1.40-4.110%(-0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3000	1.4000	1.3000	1.4000	-4.110%	6	1,522	0.000%
2026-07-22	1.5500	1.5500	1.4500	1.4600	-9.877%	58	1,523	-4.110%
2026-07-21	1.8000	1.8000	1.6200	1.6200	-7.955%	6	1,492	-13.580%
2026-07-20	1.5500	1.8400	1.5500	1.7600	-0.565%	25	1,491	-20.455%
2026-07-16	1.6000	1.7700	1.6000	1.7700	-1.667%	20	1,476	-20.904%
2026-07-15	1.7500	1.9500	1.7500	1.8000	+16.129%	35	1,458	-22.222%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-24.020%	16	1,428	-9.677%
2026-07-13	2.0400	2.1100	2.0400	2.0400	+12.088%	4	1,444	-31.373%
2026-07-10	1.8200	1.8200	1.8200	1.8200	-9.000%	1	1,444	-23.077%
2026-07-09	1.9000	2.0000	1.9000	2.0000	+5.820%	6	1,445	-30.000%
2026-07-08	2.0000	2.0300	1.8500	1.8900	-21.250%	43	1,445	-25.926%
2026-07-07	2.4500	2.8500	2.4000	2.4000	+14.833%	89	1,476	-41.667%
2026-07-06	2.1000	2.1000	2.0900	2.0900	-9.130%	38	1,449	-33.014%
2026-07-02	1.9500	2.3000	1.9500	2.3000	+17.949%	86	1,503	-39.130%
2026-07-01	1.7000	2.0200	1.7000	1.9500	+25.806%	57	1,503	-28.205%
2026-06-30	1.2900	1.5500	1.2900	1.5500	+3.333%	4	1,469	-9.677%
2026-06-29	1.5500	1.5500	1.5000	1.5000	+3.448%	4	1,469	-6.667%
2026-06-26	1.4500	1.4900	1.4500	1.4500	+5.072%	6	1,465	-3.448%
2026-06-25	1.5000	1.5000	1.3000	1.3800	-8.609%	35	1,461	+1.449%
2026-06-24	1.3000	1.5500	1.3000	1.5100	+4.138%	7	1,460	-7.285%
2026-06-23	1.5000	1.5000	1.3500	1.4500	0.000%	38	1,457	-3.448%
2026-06-22	1.7500	1.7500	1.4500	1.4500	-14.706%	33	1,465	-3.448%
2026-06-18	1.6000	1.7100	1.5500	1.7000	-7.104%	91	1,370	-17.647%
2026-06-17	2.3000	2.5500	1.8300	1.8300	-5.181%	85	1,370	-23.497%
2026-06-16	1.7500	1.9500	1.7500	1.9300	+13.529%	58	1,370	-27.461%
2026-06-15	2.0000	2.0000	1.7000	1.7000	-39.286%	601	1,371	-17.647%
2026-06-12	2.7800	2.8000	2.7800	2.8000	+0.358%	7	1,375	-50.000%
2026-06-11	2.4500	2.7900	2.4500	2.7900	-1.761%	5	1,372	-49.821%
2026-06-10	2.8500	2.9500	2.8400	2.8400	-5.333%	16	1,372	-50.704%
2026-06-09	2.7000	3.1000	2.7000	3.0000	+10.294%	29	1,375	-53.333%
2026-06-08	3.1000	3.1000	2.6500	2.7200	-7.797%	27	1,360	-48.529%
2026-06-05	3.2000	3.2000	2.9500	2.9500	-24.359%	19	1,382	-52.542%
2026-06-04	4.0000	4.0800	3.9000	3.9000	+10.482%	30	1,394	-64.103%
2026-06-03	3.1800	3.5300	3.1800	3.5300	-11.750%	5	1,406	-60.340%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-16.667%	5	1,406	-65.000%
2026-06-01	4.5000	4.8000	4.3000	4.8000	+20.000%	7	1,402	-70.833%
2026-05-29	3.8000	4.0000	3.8000	4.0000	+11.421%	10	1,406	-65.000%
2026-05-28	3.6700	3.7000	3.5900	3.5900	+4.360%	6	1,411	-61.003%
2026-05-27	3.7000	3.8000	3.4400	3.4400	-1.994%	18	1,411	-59.302%
2026-05-26	3.6000	3.6000	3.5000	3.5100	+0.286%	37	1,415	-60.114%
2026-05-21	3.8000	3.8000	3.3000	3.5000	-7.652%	17	1,406	-60.000%
2026-05-20	3.6000	3.8000	3.5000	3.7900	-5.250%	27	1,392	-63.061%
2026-05-19	4.0000	4.1000	3.9000	4.0000	+3.896%	8	1,400	-65.000%
2026-05-18	3.3000	4.0000	3.3000	3.8500	+20.313%	7	1,400	-63.636%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,400	-56.250%
2026-05-14	2.8000	3.1000	2.8000	3.1000	+6.897%	4	1,400	-54.839%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-14.706%	1	1,395	-51.724%
2026-05-12	3.2000	3.4000	3.2000	3.4000	+2.719%	5	1,395	-58.824%
2026-05-11	3.5000	3.5000	3.3000	3.3100	-14.026%	9	1,395	-57.704%
2026-05-08	3.5000	3.8500	3.5000	3.8500	-8.333%	42	1,394	-63.636%
2026-05-07	4.2000	4.3200	4.2000	4.2000	+7.692%	3	1,410	-66.667%
2026-05-06	4.0000	4.0000	3.7000	3.9000	-5.569%	132	1,408	-64.103%
2026-05-05	4.7000	5.0000	3.7000	4.1300	-48.375%	130	1,440	-66.102%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+10.193%	1	1,406	-82.500%
2026-05-01	7.1000	7.8000	7.1000	7.2600	+8.358%	28	1,396	-80.716%
2026-04-30	6.5000	6.7000	6.5000	6.7000	-0.446%	11	1,396	-79.104%
2026-04-29	6.6000	7.0000	6.5000	6.7300	-3.994%	160	1,394	-79.198%
2026-04-28	7.0100	7.0100	7.0100	7.0100	+2.635%	1	1,258	-80.029%
2026-04-27	6.7000	6.8300	6.7000	6.8300	+8.413%	11	1,257	-79.502%
2026-04-24	6.5000	6.5000	6.3000	6.3000	-9.353%	3	1,256	-77.778%
2026-04-23	6.8000	7.3000	6.8000	6.9500	-7.210%	4	1,257	-79.856%
2026-04-22	7.5000	7.6000	7.4000	7.4900	-1.447%	145	1,253	-81.308%
2026-04-21	8.6500	8.6500	7.6000	7.6000	-8.434%	9	1,118	-81.579%
2026-04-20	8.0500	8.3000	8.0500	8.3000	+7.097%	5	1,118	-83.133%
2026-04-17	7.3800	7.9000	7.3800	7.7500	+7.639%	5	1,117	-81.935%
2026-04-16	7.2500	7.2700	7.2000	7.2000	+1.408%	3	1,117	-80.556%
2026-04-15	6.4200	7.1000	6.4200	7.1000	+16.393%	8	1,119	-80.282%
2026-04-14	6.0500	6.1000	6.0000	6.1000	+5.172%	4	1,116	-77.049%
2026-04-13	5.3700	6.0000	5.3700	5.8000	+26.087%	18	1,118	-75.862%
2026-04-10	4.7400	4.7400	4.6000	4.6000	-5.155%	6	1,119	-69.565%
2026-04-09	4.9000	4.9000	4.7000	4.8500	-6.731%	3	1,115	-71.134%
2026-04-08	5.4000	5.5000	5.2000	5.2000	+5.477%	20	1,114	-73.077%
2026-04-07	4.9300	4.9300	4.9300	4.9300	-10.364%	15	1,104	-71.602%
2026-04-06	4.8000	5.5000	4.8000	5.5000	+4.762%	2	1,119	-74.545%
2026-04-02	5.4900	5.4900	5.2500	5.2500	-2.778%	4	1,122	-73.333%
2026-04-01	5.0000	5.4000	5.0000	5.4000	+1.887%	4	1,122	-74.074%
2026-03-31	5.3300	5.3300	5.3000	5.3000	+6.000%	2	1,124	-73.585%
2026-03-30	5.1000	5.2800	4.9500	5.0000	+5.932%	5	1,124	-72.000%
2026-03-27	5.0000	5.0000	4.0000	4.7200	-11.445%	95	1,125	-70.339%
2026-03-26	5.6000	5.6000	5.2900	5.3300	-6.491%	10	1,162	-73.734%
2026-03-25	6.1100	6.1100	5.7000	5.7000	+2.703%	8	1,162	-75.439%
2026-03-24	5.8900	5.8900	5.5500	5.5500	-11.342%	5	1,162	-74.775%
2026-03-23	6.3600	6.4900	5.9600	6.2600	+3.471%	8	1,161	-77.636%
2026-03-20	5.9500	6.0500	5.9500	6.0500	+0.833%	107	1,161	-76.860%
2026-03-19	6.4000	6.4000	6.0000	6.0000	-9.091%	4	1,062	-76.667%
2026-03-17	6.9000	6.9000	6.6000	6.6000	+6.452%	2	1,059	-78.788%
2026-03-16	6.2000	6.2000	6.2000	6.2000	-0.800%	1	1,060	-77.419%
2026-03-13	6.2500	6.2500	6.2500	6.2500	-4.288%	4	1,059	-77.600%
2026-03-12	6.8000	6.8000	6.5300	6.5300	-6.714%	5	1,057	-78.560%
2026-03-11	7.0300	7.0300	7.0000	7.0000	-9.091%	2	1,052	-80.000%
2026-03-10	8.3000	8.3000	7.6800	7.7000	-7.229%	6	1,051	-81.818%
2026-03-09	7.9900	8.3000	7.9900	8.3000	-11.702%	10	1,049	-83.133%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+6.095%	2	1,040	-85.106%
2026-03-03	8.8600	8.8600	8.8600	8.8600	+0.226%	2	1,050	-84.199%
2026-03-02	8.1600	8.8400	8.1600	8.8400	+0.913%	2	1,052	-84.163%
2026-02-27	8.7000	8.7600	8.7000	8.7600	+20.000%	2	1,052	-84.018%
2026-02-26	9.6000	9.6000	7.3000	7.3000	-18.889%	90	1,052	-80.822%
2026-02-25	8.0000	9.0000	8.0000	9.0000	+23.288%	3	1,117	-84.444%
2026-02-24	7.3000	7.3000	7.3000	7.3000	-1.351%	7	1,117	-80.822%
2026-02-23	8.4000	8.5800	7.4000	7.4000	-19.740%	22	1,123	-81.081%
2026-02-19	9.2200	9.2200	9.2200	9.2200	-4.654%	1	1,122	-84.816%
2026-02-18	9.6000	9.6700	9.3200	9.6700	-5.196%	5	1,121	-85.522%
2026-02-17	9.0000	10.2000	9.0000	10.2000	+28.302%	10	1,118	-86.275%
2026-02-13	8.1700	8.1700	7.9500	7.9500	-0.625%	3	1,115	-82.390%
2026-02-12	9.1000	9.1000	8.0000	8.0000	-18.367%	31	1,115	-82.500%
2026-02-11	9.8000	10.0000	9.8000	9.8000	0.000%	14	1,115	-85.714%
2026-02-10	9.3000	10.3000	8.0000	9.8000	+7.811%	156	1,108	-85.714%
2026-02-09	9.2000	9.2500	8.8000	9.0900	+12.779%	15	976	-84.598%
2026-02-05	8.0600	8.0600	8.0600	8.0600	-9.132%	5	973	-82.630%
2026-02-04	8.0000	8.9000	8.0000	8.8700	+16.711%	75	973	-84.216%
2026-02-03	9.8000	9.8000	7.6000	7.6000	-24.000%	8	907	-81.579%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-3.007%	3	903	-86.000%
2026-01-29	10.3000	10.3100	10.0000	10.3100	-6.273%	5	900	-86.421%
2026-01-28	12.0600	12.1600	11.0000	11.0000	-5.983%	604	898	-87.273%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-6.250%	10	933	-88.034%
2026-01-26	12.1000	12.4900	12.1000	12.4800	-0.160%	520	942	-88.782%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-1.575%	4	765	-88.800%
2026-01-22	12.3100	12.7000	12.3100	12.7000	+10.724%	3	765	-88.976%
2026-01-21	11.8100	11.8100	11.4700	11.4700	+5.229%	100	765	-87.794%
2026-01-20	12.1000	12.1000	10.9000	10.9000	-11.454%	114	700	-87.156%
2026-01-16	12.1000	12.4000	12.1000	12.3100	-2.302%	13	589	-88.627%
2026-01-14	12.8000	12.8000	12.5500	12.6000	+1.613%	8	589	-88.889%
2026-01-13	12.8200	12.8200	12.2000	12.4000	-5.847%	5	583	-88.710%
2026-01-12	13.3100	13.3100	12.9700	13.1700	-5.929%	4	586	-89.370%
2026-01-09	14.3600	14.3600	13.2300	14.0000	-4.110%	24	581	-90.000%
2026-01-08	14.2000	14.6000	14.1000	14.6000	+6.960%	14	574	-90.411%
2026-01-06	13.1000	13.6500	13.1000	13.6500	+3.331%	12	573	-89.744%
2026-01-05	11.1500	13.2100	11.1500	13.2100	+10.083%	20	545	-89.402%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-8.046%	11	545	-88.333%
2025-12-31	13.1000	13.1000	12.9000	13.0500	0.000%	18	535	-89.272%
2025-12-30	13.1500	13.2000	13.0500	13.0500	+1.556%	8	535	-89.272%
2025-12-26	13.2000	13.5000	12.8500	12.8500	-4.319%	5	536	-89.105%
2025-12-23	13.4300	13.4300	13.4300	13.4300	-6.736%	2	532	-89.576%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+4.727%	1	530	-90.278%
2025-12-19	14.6000	14.6000	13.7500	13.7500	-3.846%	4	530	-89.818%
2025-12-18	14.3000	14.3000	14.3000	14.3000	-3.378%	3	527	-90.210%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-0.671%	2	524	-90.541%
2025-12-12	15.0500	15.0500	14.8000	14.9000	+2.759%	10	522	-90.604%
2025-12-11	14.0000	14.7000	14.0000	14.5000	+9.351%	9	518	-90.345%
2025-12-10	13.2600	13.2600	13.2600	13.2600	+0.531%	3	516	-89.442%
2025-12-09	13.3200	13.6000	13.1900	13.1900	+1.462%	37	516	-89.386%
2025-12-08	13.5900	13.5900	13.0000	13.0000	-6.475%	4	525	-89.231%
2025-12-05	14.0000	14.1700	13.6000	13.9000	+5.703%	24	522	-89.928%
2025-12-04	13.0000	13.1500	13.0000	13.1500	-4.015%	11	542	-89.354%
2025-12-03	13.5000	13.7000	12.7000	13.7000	+21.239%	13	549	-89.781%
2025-12-01	11.3000	11.3000	11.3000	11.3000	+1.345%	1	553	-87.611%
2025-11-28	11.2500	11.2500	11.1500	11.1500	+3.241%	2	552	-87.444%
2025-11-26	10.8000	10.8000	10.8000	10.8000	+0.465%	1	551	-87.037%
2025-11-25	10.8800	10.8800	10.7500	10.7500	+2.381%	2	551	-86.977%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+0.962%	30	550	-86.667%
2025-11-20	10.6000	10.6000	10.4000	10.4000	-8.127%	2	580	-86.538%
2025-11-19	11.3500	11.4100	11.1000	11.3200	-1.565%	62	578	-87.633%
2025-11-18	11.5000	11.5000	11.5000	11.5000	-10.853%	22	569	-87.826%
2025-11-17	13.1100	13.2500	12.9000	12.9000	-1.976%	13	570	-89.147%
2025-11-14	13.1600	13.1600	13.1600	13.1600	-13.535%	25	559	-89.362%
2025-11-13	15.2200	15.2200	15.2200	15.2200	+11.747%	1	534	-90.802%
2025-11-12	13.6600	13.6600	13.6200	13.6200	0.000%	3	533	-89.721%