Dark

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

EOD

Sep 10, 2026

0.5500+10.000%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5500	0.5000	0.5500	+10.000%	3	2,233	0.000%
2026-09-09	0.6000	0.6000	0.5000	0.5000	-23.077%	40	2,234	+10.000%
2026-09-08	0.7000	0.7500	0.6500	0.6500	-31.579%	63	2,214	-15.385%
2026-09-04	0.7900	0.9500	0.7900	0.9500	+11.765%	16	2,239	-42.105%
2026-09-03	0.8500	0.8500	0.8500	0.8500	+1.190%	3	2,239	-35.294%
2026-09-02	0.6900	0.8900	0.6900	0.8400	+5.000%	32	2,238	-34.524%
2026-09-01	0.9000	0.9000	0.7500	0.8000	-20.000%	38	2,221	-31.250%
2026-08-31	1.0000	1.0500	0.9700	1.0000	0.000%	77	2,234	-45.000%
2026-08-28	1.0700	1.0700	0.9300	1.0000	+5.263%	99	2,216	-45.000%
2026-08-27	1.0000	1.0200	0.9500	0.9500	+3.261%	10	2,129	-42.105%
2026-08-26	1.0000	1.0000	0.9000	0.9200	+2.222%	23	2,133	-40.217%
2026-08-25	1.0200	1.0400	0.9000	0.9000	-14.286%	13	2,131	-38.889%
2026-08-24	1.0500	1.1500	1.0500	1.0500	0.000%	39	2,124	-47.619%
2026-08-21	1.0000	1.1000	0.9500	1.0500	+10.526%	20	2,104	-47.619%
2026-08-20	0.9500	0.9500	0.8600	0.9500	-7.767%	70	2,099	-42.105%
2026-08-19	1.1000	1.1200	1.0300	1.0300	-5.505%	13	2,109	-46.602%
2026-08-18	1.2000	1.2000	1.0900	1.0900	-0.909%	9	2,120	-49.541%
2026-08-17	1.3000	1.3000	1.1000	1.1000	-29.032%	18	2,113	-50.000%
2026-08-14	1.7400	1.7400	1.4500	1.5500	-13.889%	22	2,122	-64.516%
2026-08-13	1.1000	1.8000	1.1000	1.8000	+81.818%	1,264	2,135	-69.444%
2026-08-12	1.0000	1.0500	0.8800	0.9900	-13.913%	46	1,607	-44.444%
2026-08-11	1.0000	1.2000	1.0000	1.1500	0.000%	54	1,625	-52.174%
2026-08-10	1.3000	1.3500	1.1100	1.1500	-11.538%	9	1,623	-52.174%
2026-08-07	1.6000	1.6000	1.1000	1.3000	-23.529%	60	1,625	-57.692%
2026-08-06	1.2800	1.7000	1.1500	1.7000	-20.188%	100	1,592	-67.647%
2026-08-05	2.4500	2.4500	2.0500	2.1300	-5.333%	7	1,578	-74.178%
2026-08-04	2.1000	2.2500	2.0900	2.2500	+4.651%	50	1,581	-75.556%
2026-08-03	2.1000	2.2000	2.0500	2.1500	+15.591%	33	1,538	-74.419%
2026-07-31	2.0500	2.0500	1.8000	1.8600	-28.462%	20	1,537	-70.430%
2026-07-29	2.4000	2.6000	2.4000	2.6000	+25.000%	7	1,541	-78.846%
2026-07-28	1.9000	2.2500	1.9000	2.0800	+18.857%	16	1,538	-73.558%
2026-07-27	1.7000	1.7500	1.7000	1.7500	+9.375%	8	1,526	-68.571%
2026-07-24	1.4000	1.6000	1.4000	1.6000	+14.286%	5	1,523	-65.625%
2026-07-23	1.3000	1.4000	1.3000	1.4000	-4.110%	6	1,522	-60.714%
2026-07-22	1.5500	1.5500	1.4500	1.4600	-9.877%	58	1,523	-62.329%
2026-07-21	1.8000	1.8000	1.6200	1.6200	-7.955%	6	1,492	-66.049%
2026-07-20	1.5500	1.8400	1.5500	1.7600	-0.565%	25	1,491	-68.750%
2026-07-16	1.6000	1.7700	1.6000	1.7700	-1.667%	20	1,476	-68.927%
2026-07-15	1.7500	1.9500	1.7500	1.8000	+16.129%	35	1,458	-69.444%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-24.020%	16	1,428	-64.516%
2026-07-13	2.0400	2.1100	2.0400	2.0400	+12.088%	4	1,444	-73.039%
2026-07-10	1.8200	1.8200	1.8200	1.8200	-9.000%	1	1,444	-69.780%
2026-07-09	1.9000	2.0000	1.9000	2.0000	+5.820%	6	1,445	-72.500%
2026-07-08	2.0000	2.0300	1.8500	1.8900	-21.250%	43	1,445	-70.899%
2026-07-07	2.4500	2.8500	2.4000	2.4000	+14.833%	89	1,476	-77.083%
2026-07-06	2.1000	2.1000	2.0900	2.0900	-9.130%	38	1,449	-73.684%
2026-07-02	1.9500	2.3000	1.9500	2.3000	+17.949%	86	1,503	-76.087%
2026-07-01	1.7000	2.0200	1.7000	1.9500	+25.806%	57	1,503	-71.795%
2026-06-30	1.2900	1.5500	1.2900	1.5500	+3.333%	4	1,469	-64.516%
2026-06-29	1.5500	1.5500	1.5000	1.5000	+3.448%	4	1,469	-63.333%
2026-06-26	1.4500	1.4900	1.4500	1.4500	+5.072%	6	1,465	-62.069%
2026-06-25	1.5000	1.5000	1.3000	1.3800	-8.609%	35	1,461	-60.145%
2026-06-24	1.3000	1.5500	1.3000	1.5100	+4.138%	7	1,460	-63.576%
2026-06-23	1.5000	1.5000	1.3500	1.4500	0.000%	38	1,457	-62.069%
2026-06-22	1.7500	1.7500	1.4500	1.4500	-14.706%	33	1,465	-62.069%
2026-06-18	1.6000	1.7100	1.5500	1.7000	-7.104%	91	1,370	-67.647%
2026-06-17	2.3000	2.5500	1.8300	1.8300	-5.181%	85	1,370	-69.945%
2026-06-16	1.7500	1.9500	1.7500	1.9300	+13.529%	58	1,370	-71.503%
2026-06-15	2.0000	2.0000	1.7000	1.7000	-39.286%	601	1,371	-67.647%
2026-06-12	2.7800	2.8000	2.7800	2.8000	+0.358%	7	1,375	-80.357%
2026-06-11	2.4500	2.7900	2.4500	2.7900	-1.761%	5	1,372	-80.287%
2026-06-10	2.8500	2.9500	2.8400	2.8400	-5.333%	16	1,372	-80.634%
2026-06-09	2.7000	3.1000	2.7000	3.0000	+10.294%	29	1,375	-81.667%
2026-06-08	3.1000	3.1000	2.6500	2.7200	-7.797%	27	1,360	-79.779%
2026-06-05	3.2000	3.2000	2.9500	2.9500	-24.359%	19	1,382	-81.356%
2026-06-04	4.0000	4.0800	3.9000	3.9000	+10.482%	30	1,394	-85.897%
2026-06-03	3.1800	3.5300	3.1800	3.5300	-11.750%	5	1,406	-84.419%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-16.667%	5	1,406	-86.250%
2026-06-01	4.5000	4.8000	4.3000	4.8000	+20.000%	7	1,402	-88.542%
2026-05-29	3.8000	4.0000	3.8000	4.0000	+11.421%	10	1,406	-86.250%
2026-05-28	3.6700	3.7000	3.5900	3.5900	+4.360%	6	1,411	-84.680%
2026-05-27	3.7000	3.8000	3.4400	3.4400	-1.994%	18	1,411	-84.012%
2026-05-26	3.6000	3.6000	3.5000	3.5100	+0.286%	37	1,415	-84.330%
2026-05-21	3.8000	3.8000	3.3000	3.5000	-7.652%	17	1,406	-84.286%
2026-05-20	3.6000	3.8000	3.5000	3.7900	-5.250%	27	1,392	-85.488%
2026-05-19	4.0000	4.1000	3.9000	4.0000	+3.896%	8	1,400	-86.250%
2026-05-18	3.3000	4.0000	3.3000	3.8500	+20.313%	7	1,400	-85.714%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,400	-82.813%
2026-05-14	2.8000	3.1000	2.8000	3.1000	+6.897%	4	1,400	-82.258%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-14.706%	1	1,395	-81.034%
2026-05-12	3.2000	3.4000	3.2000	3.4000	+2.719%	5	1,395	-83.824%
2026-05-11	3.5000	3.5000	3.3000	3.3100	-14.026%	9	1,395	-83.384%
2026-05-08	3.5000	3.8500	3.5000	3.8500	-8.333%	42	1,394	-85.714%
2026-05-07	4.2000	4.3200	4.2000	4.2000	+7.692%	3	1,410	-86.905%
2026-05-06	4.0000	4.0000	3.7000	3.9000	-5.569%	132	1,408	-85.897%
2026-05-05	4.7000	5.0000	3.7000	4.1300	-48.375%	130	1,440	-86.683%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+10.193%	1	1,406	-93.125%
2026-05-01	7.1000	7.8000	7.1000	7.2600	+8.358%	28	1,396	-92.424%
2026-04-30	6.5000	6.7000	6.5000	6.7000	-0.446%	11	1,396	-91.791%
2026-04-29	6.6000	7.0000	6.5000	6.7300	-3.994%	160	1,394	-91.828%
2026-04-28	7.0100	7.0100	7.0100	7.0100	+2.635%	1	1,258	-92.154%
2026-04-27	6.7000	6.8300	6.7000	6.8300	+8.413%	11	1,257	-91.947%
2026-04-24	6.5000	6.5000	6.3000	6.3000	-9.353%	3	1,256	-91.270%
2026-04-23	6.8000	7.3000	6.8000	6.9500	-7.210%	4	1,257	-92.086%
2026-04-22	7.5000	7.6000	7.4000	7.4900	-1.447%	145	1,253	-92.657%
2026-04-21	8.6500	8.6500	7.6000	7.6000	-8.434%	9	1,118	-92.763%
2026-04-20	8.0500	8.3000	8.0500	8.3000	+7.097%	5	1,118	-93.373%
2026-04-17	7.3800	7.9000	7.3800	7.7500	+7.639%	5	1,117	-92.903%
2026-04-16	7.2500	7.2700	7.2000	7.2000	+1.408%	3	1,117	-92.361%
2026-04-15	6.4200	7.1000	6.4200	7.1000	+16.393%	8	1,119	-92.254%
2026-04-14	6.0500	6.1000	6.0000	6.1000	+5.172%	4	1,116	-90.984%
2026-04-13	5.3700	6.0000	5.3700	5.8000	+26.087%	18	1,118	-90.517%
2026-04-10	4.7400	4.7400	4.6000	4.6000	-5.155%	6	1,119	-88.043%
2026-04-09	4.9000	4.9000	4.7000	4.8500	-6.731%	3	1,115	-88.660%
2026-04-08	5.4000	5.5000	5.2000	5.2000	+5.477%	20	1,114	-89.423%
2026-04-07	4.9300	4.9300	4.9300	4.9300	-10.364%	15	1,104	-88.844%
2026-04-06	4.8000	5.5000	4.8000	5.5000	+4.762%	2	1,119	-90.000%
2026-04-02	5.4900	5.4900	5.2500	5.2500	-2.778%	4	1,122	-89.524%
2026-04-01	5.0000	5.4000	5.0000	5.4000	+1.887%	4	1,122	-89.815%
2026-03-31	5.3300	5.3300	5.3000	5.3000	+6.000%	2	1,124	-89.623%
2026-03-30	5.1000	5.2800	4.9500	5.0000	+5.932%	5	1,124	-89.000%
2026-03-27	5.0000	5.0000	4.0000	4.7200	-11.445%	95	1,125	-88.347%
2026-03-26	5.6000	5.6000	5.2900	5.3300	-6.491%	10	1,162	-89.681%
2026-03-25	6.1100	6.1100	5.7000	5.7000	+2.703%	8	1,162	-90.351%
2026-03-24	5.8900	5.8900	5.5500	5.5500	-11.342%	5	1,162	-90.090%
2026-03-23	6.3600	6.4900	5.9600	6.2600	+3.471%	8	1,161	-91.214%
2026-03-20	5.9500	6.0500	5.9500	6.0500	+0.833%	107	1,161	-90.909%
2026-03-19	6.4000	6.4000	6.0000	6.0000	-9.091%	4	1,062	-90.833%
2026-03-17	6.9000	6.9000	6.6000	6.6000	+6.452%	2	1,059	-91.667%
2026-03-16	6.2000	6.2000	6.2000	6.2000	-0.800%	1	1,060	-91.129%
2026-03-13	6.2500	6.2500	6.2500	6.2500	-4.288%	4	1,059	-91.200%
2026-03-12	6.8000	6.8000	6.5300	6.5300	-6.714%	5	1,057	-91.577%
2026-03-11	7.0300	7.0300	7.0000	7.0000	-9.091%	2	1,052	-92.143%
2026-03-10	8.3000	8.3000	7.6800	7.7000	-7.229%	6	1,051	-92.857%
2026-03-09	7.9900	8.3000	7.9900	8.3000	-11.702%	10	1,049	-93.373%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+6.095%	2	1,040	-94.149%
2026-03-03	8.8600	8.8600	8.8600	8.8600	+0.226%	2	1,050	-93.792%
2026-03-02	8.1600	8.8400	8.1600	8.8400	+0.913%	2	1,052	-93.778%
2026-02-27	8.7000	8.7600	8.7000	8.7600	+20.000%	2	1,052	-93.721%
2026-02-26	9.6000	9.6000	7.3000	7.3000	-18.889%	90	1,052	-92.466%
2026-02-25	8.0000	9.0000	8.0000	9.0000	+23.288%	3	1,117	-93.889%
2026-02-24	7.3000	7.3000	7.3000	7.3000	-1.351%	7	1,117	-92.466%
2026-02-23	8.4000	8.5800	7.4000	7.4000	-19.740%	22	1,123	-92.568%
2026-02-19	9.2200	9.2200	9.2200	9.2200	-4.654%	1	1,122	-94.035%
2026-02-18	9.6000	9.6700	9.3200	9.6700	-5.196%	5	1,121	-94.312%
2026-02-17	9.0000	10.2000	9.0000	10.2000	+28.302%	10	1,118	-94.608%
2026-02-13	8.1700	8.1700	7.9500	7.9500	-0.625%	3	1,115	-93.082%
2026-02-12	9.1000	9.1000	8.0000	8.0000	-18.367%	31	1,115	-93.125%
2026-02-11	9.8000	10.0000	9.8000	9.8000	0.000%	14	1,115	-94.388%
2026-02-10	9.3000	10.3000	8.0000	9.8000	+7.811%	156	1,108	-94.388%
2026-02-09	9.2000	9.2500	8.8000	9.0900	+12.779%	15	976	-93.949%
2026-02-05	8.0600	8.0600	8.0600	8.0600	-9.132%	5	973	-93.176%
2026-02-04	8.0000	8.9000	8.0000	8.8700	+16.711%	75	973	-93.799%
2026-02-03	9.8000	9.8000	7.6000	7.6000	-24.000%	8	907	-92.763%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-3.007%	3	903	-94.500%
2026-01-29	10.3000	10.3100	10.0000	10.3100	-6.273%	5	900	-94.665%
2026-01-28	12.0600	12.1600	11.0000	11.0000	-5.983%	604	898	-95.000%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-6.250%	10	933	-95.299%
2026-01-26	12.1000	12.4900	12.1000	12.4800	-0.160%	520	942	-95.593%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-1.575%	4	765	-95.600%
2026-01-22	12.3100	12.7000	12.3100	12.7000	+10.724%	3	765	-95.669%
2026-01-21	11.8100	11.8100	11.4700	11.4700	+5.229%	100	765	-95.205%
2026-01-20	12.1000	12.1000	10.9000	10.9000	-11.454%	114	700	-94.954%
2026-01-16	12.1000	12.4000	12.1000	12.3100	-2.302%	13	589	-95.532%
2026-01-14	12.8000	12.8000	12.5500	12.6000	+1.613%	8	589	-95.635%
2026-01-13	12.8200	12.8200	12.2000	12.4000	-5.847%	5	583	-95.565%
2026-01-12	13.3100	13.3100	12.9700	13.1700	-5.929%	4	586	-95.824%
2026-01-09	14.3600	14.3600	13.2300	14.0000	-4.110%	24	581	-96.071%
2026-01-08	14.2000	14.6000	14.1000	14.6000	+6.960%	14	574	-96.233%
2026-01-06	13.1000	13.6500	13.1000	13.6500	+3.331%	12	573	-95.971%
2026-01-05	11.1500	13.2100	11.1500	13.2100	+10.083%	20	545	-95.836%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-8.046%	11	545	-95.417%
2025-12-31	13.1000	13.1000	12.9000	13.0500	0.000%	18	535	-95.785%
2025-12-30	13.1500	13.2000	13.0500	13.0500	+1.556%	8	535	-95.785%
2025-12-26	13.2000	13.5000	12.8500	12.8500	-4.319%	5	536	-95.720%
2025-12-23	13.4300	13.4300	13.4300	13.4300	-6.736%	2	532	-95.905%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+4.727%	1	530	-96.181%
2025-12-19	14.6000	14.6000	13.7500	13.7500	-3.846%	4	530	-96.000%
2025-12-18	14.3000	14.3000	14.3000	14.3000	-3.378%	3	527	-96.154%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-0.671%	2	524	-96.284%
2025-12-12	15.0500	15.0500	14.8000	14.9000	+2.759%	10	522	-96.309%
2025-12-11	14.0000	14.7000	14.0000	14.5000	+9.351%	9	518	-96.207%
2025-12-10	13.2600	13.2600	13.2600	13.2600	+0.531%	3	516	-95.852%
2025-12-09	13.3200	13.6000	13.1900	13.1900	+1.462%	37	516	-95.830%
2025-12-08	13.5900	13.5900	13.0000	13.0000	-6.475%	4	525	-95.769%
2025-12-05	14.0000	14.1700	13.6000	13.9000	+5.703%	24	522	-96.043%
2025-12-04	13.0000	13.1500	13.0000	13.1500	-4.015%	11	542	-95.817%
2025-12-03	13.5000	13.7000	12.7000	13.7000	+21.239%	13	549	-95.985%
2025-12-01	11.3000	11.3000	11.3000	11.3000	+1.345%	1	553	-95.133%
2025-11-28	11.2500	11.2500	11.1500	11.1500	+3.241%	2	552	-95.067%
2025-11-26	10.8000	10.8000	10.8000	10.8000	+0.465%	1	551	-94.907%
2025-11-25	10.8800	10.8800	10.7500	10.7500	+2.381%	2	551	-94.884%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+0.962%	30	550	-94.762%
2025-11-20	10.6000	10.6000	10.4000	10.4000	-8.127%	2	580	-94.712%
2025-11-19	11.3500	11.4100	11.1000	11.3200	-1.565%	62	578	-95.141%
2025-11-18	11.5000	11.5000	11.5000	11.5000	-10.853%	22	569	-95.217%
2025-11-17	13.1100	13.2500	12.9000	12.9000	-1.976%	13	570	-95.736%
2025-11-14	13.1600	13.1600	13.1600	13.1600	-13.535%	25	559	-95.821%
2025-11-13	15.2200	15.2200	15.2200	15.2200	+11.747%	1	534	-96.386%
2025-11-12	13.6600	13.6600	13.6200	13.6200	0.000%	3	533	-95.962%