Dark

FISV20261218C75
FISV Dec 18 2026 75.00 Call (FISV261218C00075000)
option OPRA

EOD

Sep 10, 2026

0.3300-5.714%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3100	0.3300	0.3100	0.3300	-5.714%	7	2,678	0.000%
2026-09-09	0.3500	0.3500	0.3500	0.3500	-22.222%	9	2,684	-5.714%
2026-09-08	0.5000	0.5000	0.4200	0.4500	-18.182%	5	2,684	-26.667%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+14.583%	2	2,680	-40.000%
2026-09-03	0.4800	0.4800	0.4800	0.4800	-12.727%	1	2,680	-31.250%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-8.333%	3	2,680	-40.000%
2026-08-31	0.8000	0.8000	0.5900	0.6000	+9.091%	14	2,681	-45.000%
2026-08-26	0.5500	0.5500	0.5500	0.5500	-15.385%	15	2,685	-40.000%
2026-08-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,685	-49.231%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-7.143%	2	2,685	-49.231%
2026-08-19	0.7000	0.7000	0.6800	0.7000	0.000%	9	2,683	-52.857%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-4.110%	10	2,689	-52.857%
2026-08-17	0.7300	0.7300	0.7300	0.7300	-21.505%	22	2,699	-54.795%
2026-08-14	1.0000	1.0000	0.9300	0.9300	-14.679%	102	2,677	-64.516%
2026-08-13	0.7500	1.1000	0.7500	1.0900	+67.692%	34	2,578	-69.725%
2026-08-12	0.7000	0.7000	0.5500	0.6500	-13.333%	42	2,600	-49.231%
2026-08-11	0.7300	0.7500	0.7300	0.7500	+7.143%	2,306	2,515	-56.000%
2026-08-10	0.9000	0.9000	0.7000	0.7000	-33.333%	64	399	-52.857%
2026-08-06	0.9500	1.0500	0.9000	1.0500	-26.573%	59	435	-68.571%
2026-08-05	1.7000	1.7000	1.4300	1.4300	+2.143%	19	459	-76.923%
2026-08-03	1.5000	1.5000	1.4000	1.4000	+7.692%	90	468	-76.429%
2026-07-31	1.2500	1.3000	1.2500	1.3000	-3.704%	14	406	-74.615%
2026-07-30	1.5000	1.5000	1.3000	1.3500	-20.588%	14	393	-75.556%
2026-07-29	1.4500	1.7000	1.4500	1.7000	+17.241%	28	397	-80.588%
2026-07-28	1.2500	1.5000	1.2500	1.4500	+26.087%	16	385	-77.241%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+8.491%	1	389	-71.304%
2026-07-24	1.0500	1.0800	1.0500	1.0600	+11.579%	31	388	-68.868%
2026-07-23	0.9000	0.9500	0.9000	0.9500	-5.000%	40	387	-65.263%
2026-07-22	1.1000	1.1100	1.0000	1.0000	-16.667%	4	378	-67.000%
2026-07-21	1.2000	1.2000	1.2000	1.2000	-7.692%	4	376	-72.500%
2026-07-20	1.1000	1.3000	1.1000	1.3000	-7.143%	4	372	-74.615%
2026-07-15	1.2000	1.4000	1.2000	1.4000	+21.739%	3	371	-76.429%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-14.815%	1	371	-71.304%
2026-07-13	1.5000	1.5000	1.3500	1.3500	+3.846%	42	372	-75.556%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-2.256%	3	377	-74.615%
2026-07-09	1.3000	1.3300	1.3000	1.3300	-1.481%	3	374	-75.188%
2026-07-08	1.3900	1.3900	1.3500	1.3500	-25.414%	10	372	-75.556%
2026-07-07	1.9500	1.9500	1.8100	1.8100	+20.667%	4	381	-81.768%
2026-07-06	1.4500	1.5000	1.4500	1.5000	-6.250%	6	383	-78.000%
2026-07-02	1.5200	1.6000	1.5200	1.6000	+18.519%	11	375	-79.375%
2026-07-01	1.3500	1.3500	1.3500	1.3500	+28.571%	4	375	-75.556%
2026-06-30	1.0800	1.0800	0.9400	1.0500	-8.696%	12	371	-68.571%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-4.167%	16	360	-71.304%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+16.505%	1	360	-72.500%
2026-06-23	1.0500	1.0500	0.9700	1.0300	-1.905%	47	361	-67.961%
2026-06-22	1.2400	1.2400	1.0500	1.0500	-6.250%	10	345	-68.571%
2026-06-18	1.1200	1.1200	1.1200	1.1200	-23.810%	2	353	-70.536%
2026-06-17	1.8000	1.8500	1.4700	1.4700	0.000%	35	353	-77.551%
2026-06-16	1.4300	1.4700	1.4300	1.4700	+14.844%	12	353	-77.551%
2026-06-15	1.4800	1.4800	1.2800	1.2800	-37.561%	7	344	-74.219%
2026-06-12	2.0000	2.0500	2.0000	2.0500	+2.500%	4	341	-83.902%
2026-06-11	1.8000	2.0000	1.7500	2.0000	-6.977%	8	338	-83.500%
2026-06-10	2.0000	2.1500	2.0000	2.1500	+7.500%	5	331	-84.651%
2026-06-09	2.0000	2.2000	2.0000	2.0000	-2.439%	7	327	-83.500%
2026-06-08	2.1000	2.1000	2.0500	2.0500	-10.870%	16	324	-83.902%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-22.034%	3	331	-85.652%
2026-06-04	2.9800	2.9800	2.9500	2.9500	+15.686%	2	333	-88.814%
2026-06-03	2.2500	2.5500	2.2500	2.5500	-15.842%	3	333	-87.059%
2026-06-02	3.0300	3.0300	3.0300	3.0300	-9.821%	10	333	-89.109%
2026-06-01	3.0000	3.3600	2.9300	3.3600	+18.310%	9	323	-90.179%
2026-05-29	2.8400	2.8400	2.8400	2.8400	+9.653%	4	321	-88.380%
2026-05-28	2.6000	2.6000	2.5900	2.5900	-7.500%	3	317	-87.259%
2026-05-27	2.4500	2.8000	2.4500	2.8000	+8.949%	21	319	-88.214%
2026-05-26	2.6500	2.6500	2.5000	2.5700	-12.881%	4	339	-87.160%
2026-05-22	2.7500	2.9500	2.7500	2.9500	+13.027%	2	337	-88.814%
2026-05-21	2.7000	2.7000	2.6100	2.6100	+2.353%	4	335	-87.356%
2026-05-20	2.7000	2.7000	2.5000	2.5500	-15.000%	4	335	-87.059%
2026-05-19	2.9000	3.0000	2.9000	3.0000	+0.671%	2	335	-89.000%
2026-05-18	2.9000	3.0000	2.9000	2.9800	+34.842%	7	335	-88.926%
2026-05-15	2.2100	2.2100	2.2100	2.2100	+0.455%	1	335	-85.068%
2026-05-14	2.0200	2.2500	2.0200	2.2000	+8.374%	9	335	-85.000%
2026-05-13	2.2000	2.2000	2.0000	2.0300	-20.703%	23	323	-83.744%
2026-05-12	2.3800	2.5600	2.3800	2.5600	+4.065%	18	323	-87.109%
2026-05-11	2.6000	2.6000	2.4500	2.4600	-13.684%	15	323	-86.585%
2026-05-08	3.1000	3.1000	2.8500	2.8500	-8.065%	2	323	-88.421%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+10.714%	1	324	-89.355%
2026-05-06	2.9900	2.9900	2.8000	2.8000	-6.667%	6	324	-88.214%
2026-05-05	3.5000	3.5000	3.0000	3.0000	-46.429%	88	323	-89.000%
2026-05-04	5.7300	5.7300	5.6000	5.6000	+7.692%	4	348	-94.107%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-0.952%	1	346	-93.654%
2026-04-27	5.2500	5.2500	5.2500	5.2500	+5.000%	3	346	-93.714%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-2.913%	2	343	-93.400%
2026-04-23	5.4000	5.4000	5.1500	5.1500	-12.712%	8	341	-93.592%
2026-04-22	5.9000	6.0900	5.6600	5.9000	-13.235%	43	344	-94.407%
2026-04-21	6.7500	6.8000	6.7500	6.8000	+3.030%	13	302	-95.147%
2026-04-20	6.6000	6.6000	6.6000	6.6000	+17.857%	1	302	-95.000%
2026-04-16	5.5000	5.9000	5.5000	5.6000	+3.321%	85	303	-94.107%
2026-04-15	5.0000	5.5000	5.0000	5.4200	+14.831%	18	308	-93.911%
2026-04-14	4.6000	4.7200	4.6000	4.7200	+4.889%	6	315	-93.008%
2026-04-13	4.3700	4.5000	4.3700	4.5000	+12.500%	6	314	-92.667%
2026-04-08	4.2500	4.2500	4.0000	4.0000	+5.263%	20	309	-91.750%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-11.628%	1	314	-91.316%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	315	-92.326%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+7.692%	1	315	-92.143%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+2.632%	7	315	-91.538%
2026-03-31	3.9000	3.9000	3.8000	3.8000	-2.564%	2	309	-91.316%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+5.405%	1	309	-91.538%
2026-03-27	4.0300	4.0300	3.7000	3.7000	-10.412%	18	309	-91.081%
2026-03-26	4.5000	4.5000	4.1300	4.1300	-9.231%	25	318	-92.010%
2026-03-24	4.5500	4.5500	4.5500	4.5500	-9.000%	6	317	-92.747%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	312	-93.400%
2026-03-20	4.7000	5.0000	4.2000	4.8000	+4.348%	14	312	-93.125%
2026-03-19	4.6000	4.6000	4.6000	4.6000	0.000%	4	303	-92.826%
2026-03-18	5.1000	5.1000	4.6000	4.6000	-20.690%	13	303	-92.826%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+16.000%	1	290	-94.310%
2026-03-16	5.1000	5.1000	5.0000	5.0000	+0.200%	3	291	-93.400%
2026-03-13	5.0100	5.0100	4.9900	4.9900	-0.200%	5	290	-93.387%
2026-03-12	6.5000	6.5000	5.0000	5.0000	-19.743%	4	288	-93.400%
2026-03-10	6.2300	6.2300	6.2300	6.2300	-22.125%	4	287	-94.703%
2026-03-05	7.1500	8.0000	7.1500	8.0000	+8.108%	6	283	-95.875%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+5.714%	1	282	-95.541%
2026-03-03	6.4000	7.0000	6.4000	7.0000	+4.478%	2	281	-95.286%
2026-02-27	6.7000	6.7000	6.7000	6.7000	+11.667%	1	280	-95.075%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-7.692%	10	280	-94.500%
2026-02-23	6.4000	6.6500	6.4000	6.5000	-14.474%	8	288	-94.923%
2026-02-19	7.6000	7.6000	7.6000	7.6000	-7.879%	7	286	-95.658%
2026-02-18	8.3000	8.3000	8.2500	8.2500	-4.070%	30	286	-96.000%
2026-02-17	7.7000	8.6000	7.7000	8.6000	+27.976%	8	286	-96.163%
2026-02-13	6.7200	6.7200	6.7200	6.7200	+0.299%	1	260	-95.089%
2026-02-12	7.6000	7.6000	6.7000	6.7000	-19.856%	3	260	-95.075%
2026-02-10	8.3600	8.3600	8.3600	8.3600	+5.823%	5	260	-96.053%
2026-02-09	7.9000	7.9000	7.9000	7.9000	+11.268%	4	260	-95.823%
2026-02-05	7.1000	7.1000	7.1000	7.1000	-4.570%	1	263	-95.352%
2026-02-04	6.7000	7.4400	6.7000	7.4400	+15.528%	11	263	-95.565%
2026-02-03	7.7500	7.7500	6.4400	6.4400	-21.750%	17	264	-94.876%
2026-01-30	8.2300	8.2300	8.2300	8.2300	-6.157%	40	251	-95.990%
2026-01-29	8.7700	8.7700	8.7700	8.7700	-10.510%	1	233	-96.237%
2026-01-28	9.8000	9.8000	9.8000	9.8000	0.000%	1	232	-96.633%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-9.259%	1	233	-96.633%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+1.887%	1	234	-96.944%
2026-01-23	10.6000	10.6000	10.6000	10.6000	+4.847%	1	235	-96.887%
2026-01-21	10.0000	10.1100	10.0000	10.1100	+0.099%	2	235	-96.736%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-5.696%	1	235	-96.733%
2026-01-16	10.7100	10.7100	10.7100	10.7100	-1.199%	1	235	-96.919%
2026-01-14	10.8400	10.8400	10.8400	10.8400	-3.644%	1	235	-96.956%
2026-01-13	11.2500	11.2500	11.2500	11.2500	-5.462%	10	235	-97.067%
2026-01-12	11.9000	11.9000	11.9000	11.9000	-4.187%	1	225	-97.227%
2026-01-08	12.4200	12.4200	12.4200	12.4200	+3.242%	2	224	-97.343%
2026-01-07	11.7200	12.0300	11.7200	12.0300	+2.383%	5	225	-97.257%
2026-01-06	11.9500	11.9500	11.7500	11.7500	+12.225%	4	227	-97.191%
2026-01-02	10.4700	10.4700	10.4700	10.4700	-6.518%	1	227	-96.848%
2025-12-31	11.2000	11.2000	11.2000	11.2000	-0.885%	5	227	-97.054%
2025-12-30	11.3000	11.3000	11.3000	11.3000	+2.262%	1	227	-97.080%
2025-12-24	11.0500	11.0500	11.0500	11.0500	-2.643%	1	225	-97.014%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-13.688%	2	225	-97.093%
2025-12-12	13.2200	13.7000	13.1100	13.1500	+4.531%	16	226	-97.490%
2025-12-11	12.5800	12.5800	12.5800	12.5800	+4.833%	2	215	-97.377%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+14.286%	1	215	-97.250%
2025-12-02	10.0000	10.5000	10.0000	10.5000	+16.667%	10	214	-96.857%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-3.226%	4	210	-96.333%
2025-11-25	9.3000	9.3000	9.3000	9.3000	+1.197%	1	210	-96.452%
2025-11-24	9.2000	9.2000	9.1900	9.1900	+8.118%	2	209	-96.409%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-5.765%	3	207	-96.118%
2025-11-20	9.6500	9.6500	9.0200	9.0200	-21.565%	11	207	-96.341%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-2.954%	1	203	-97.130%
2025-11-14	11.8500	11.8500	11.8500	11.8500	-3.659%	1	204	-97.215%
2025-11-13	12.7500	12.7500	12.3000	12.3000	+3.710%	4	204	-97.317%
2025-11-12	12.5000	12.5000	11.8600	11.8600	0.000%	6	208	-97.218%