Dark

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

EOD

Jul 23, 2026

0.9500-5.000%(-0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9000	0.9500	0.9000	0.9500	-5.000%	40	387	0.000%
2026-07-22	1.1000	1.1100	1.0000	1.0000	-16.667%	4	378	-5.000%
2026-07-21	1.2000	1.2000	1.2000	1.2000	-7.692%	4	376	-20.833%
2026-07-20	1.1000	1.3000	1.1000	1.3000	-7.143%	4	372	-26.923%
2026-07-15	1.2000	1.4000	1.2000	1.4000	+21.739%	3	371	-32.143%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-14.815%	1	371	-17.391%
2026-07-13	1.5000	1.5000	1.3500	1.3500	+3.846%	42	372	-29.630%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-2.256%	3	377	-26.923%
2026-07-09	1.3000	1.3300	1.3000	1.3300	-1.481%	3	374	-28.571%
2026-07-08	1.3900	1.3900	1.3500	1.3500	-25.414%	10	372	-29.630%
2026-07-07	1.9500	1.9500	1.8100	1.8100	+20.667%	4	381	-47.514%
2026-07-06	1.4500	1.5000	1.4500	1.5000	-6.250%	6	383	-36.667%
2026-07-02	1.5200	1.6000	1.5200	1.6000	+18.519%	11	375	-40.625%
2026-07-01	1.3500	1.3500	1.3500	1.3500	+28.571%	4	375	-29.630%
2026-06-30	1.0800	1.0800	0.9400	1.0500	-8.696%	12	371	-9.524%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-4.167%	16	360	-17.391%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+16.505%	1	360	-20.833%
2026-06-23	1.0500	1.0500	0.9700	1.0300	-1.905%	47	361	-7.767%
2026-06-22	1.2400	1.2400	1.0500	1.0500	-6.250%	10	345	-9.524%
2026-06-18	1.1200	1.1200	1.1200	1.1200	-23.810%	2	353	-15.179%
2026-06-17	1.8000	1.8500	1.4700	1.4700	0.000%	35	353	-35.374%
2026-06-16	1.4300	1.4700	1.4300	1.4700	+14.844%	12	353	-35.374%
2026-06-15	1.4800	1.4800	1.2800	1.2800	-37.561%	7	344	-25.781%
2026-06-12	2.0000	2.0500	2.0000	2.0500	+2.500%	4	341	-53.659%
2026-06-11	1.8000	2.0000	1.7500	2.0000	-6.977%	8	338	-52.500%
2026-06-10	2.0000	2.1500	2.0000	2.1500	+7.500%	5	331	-55.814%
2026-06-09	2.0000	2.2000	2.0000	2.0000	-2.439%	7	327	-52.500%
2026-06-08	2.1000	2.1000	2.0500	2.0500	-10.870%	16	324	-53.659%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-22.034%	3	331	-58.696%
2026-06-04	2.9800	2.9800	2.9500	2.9500	+15.686%	2	333	-67.797%
2026-06-03	2.2500	2.5500	2.2500	2.5500	-15.842%	3	333	-62.745%
2026-06-02	3.0300	3.0300	3.0300	3.0300	-9.821%	10	333	-68.647%
2026-06-01	3.0000	3.3600	2.9300	3.3600	+18.310%	9	323	-71.726%
2026-05-29	2.8400	2.8400	2.8400	2.8400	+9.653%	4	321	-66.549%
2026-05-28	2.6000	2.6000	2.5900	2.5900	-7.500%	3	317	-63.320%
2026-05-27	2.4500	2.8000	2.4500	2.8000	+8.949%	21	319	-66.071%
2026-05-26	2.6500	2.6500	2.5000	2.5700	-12.881%	4	339	-63.035%
2026-05-22	2.7500	2.9500	2.7500	2.9500	+13.027%	2	337	-67.797%
2026-05-21	2.7000	2.7000	2.6100	2.6100	+2.353%	4	335	-63.602%
2026-05-20	2.7000	2.7000	2.5000	2.5500	-15.000%	4	335	-62.745%
2026-05-19	2.9000	3.0000	2.9000	3.0000	+0.671%	2	335	-68.333%
2026-05-18	2.9000	3.0000	2.9000	2.9800	+34.842%	7	335	-68.121%
2026-05-15	2.2100	2.2100	2.2100	2.2100	+0.455%	1	335	-57.014%
2026-05-14	2.0200	2.2500	2.0200	2.2000	+8.374%	9	335	-56.818%
2026-05-13	2.2000	2.2000	2.0000	2.0300	-20.703%	23	323	-53.202%
2026-05-12	2.3800	2.5600	2.3800	2.5600	+4.065%	18	323	-62.891%
2026-05-11	2.6000	2.6000	2.4500	2.4600	-13.684%	15	323	-61.382%
2026-05-08	3.1000	3.1000	2.8500	2.8500	-8.065%	2	323	-66.667%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+10.714%	1	324	-69.355%
2026-05-06	2.9900	2.9900	2.8000	2.8000	-6.667%	6	324	-66.071%
2026-05-05	3.5000	3.5000	3.0000	3.0000	-46.429%	88	323	-68.333%
2026-05-04	5.7300	5.7300	5.6000	5.6000	+7.692%	4	348	-83.036%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-0.952%	1	346	-81.731%
2026-04-27	5.2500	5.2500	5.2500	5.2500	+5.000%	3	346	-81.905%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-2.913%	2	343	-81.000%
2026-04-23	5.4000	5.4000	5.1500	5.1500	-12.712%	8	341	-81.553%
2026-04-22	5.9000	6.0900	5.6600	5.9000	-13.235%	43	344	-83.898%
2026-04-21	6.7500	6.8000	6.7500	6.8000	+3.030%	13	302	-86.029%
2026-04-20	6.6000	6.6000	6.6000	6.6000	+17.857%	1	302	-85.606%
2026-04-16	5.5000	5.9000	5.5000	5.6000	+3.321%	85	303	-83.036%
2026-04-15	5.0000	5.5000	5.0000	5.4200	+14.831%	18	308	-82.472%
2026-04-14	4.6000	4.7200	4.6000	4.7200	+4.889%	6	315	-79.873%
2026-04-13	4.3700	4.5000	4.3700	4.5000	+12.500%	6	314	-78.889%
2026-04-08	4.2500	4.2500	4.0000	4.0000	+5.263%	20	309	-76.250%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-11.628%	1	314	-75.000%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	315	-77.907%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+7.692%	1	315	-77.381%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+2.632%	7	315	-75.641%
2026-03-31	3.9000	3.9000	3.8000	3.8000	-2.564%	2	309	-75.000%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+5.405%	1	309	-75.641%
2026-03-27	4.0300	4.0300	3.7000	3.7000	-10.412%	18	309	-74.324%
2026-03-26	4.5000	4.5000	4.1300	4.1300	-9.231%	25	318	-76.998%
2026-03-24	4.5500	4.5500	4.5500	4.5500	-9.000%	6	317	-79.121%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	312	-81.000%
2026-03-20	4.7000	5.0000	4.2000	4.8000	+4.348%	14	312	-80.208%
2026-03-19	4.6000	4.6000	4.6000	4.6000	0.000%	4	303	-79.348%
2026-03-18	5.1000	5.1000	4.6000	4.6000	-20.690%	13	303	-79.348%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+16.000%	1	290	-83.621%
2026-03-16	5.1000	5.1000	5.0000	5.0000	+0.200%	3	291	-81.000%
2026-03-13	5.0100	5.0100	4.9900	4.9900	-0.200%	5	290	-80.962%
2026-03-12	6.5000	6.5000	5.0000	5.0000	-19.743%	4	288	-81.000%
2026-03-10	6.2300	6.2300	6.2300	6.2300	-22.125%	4	287	-84.751%
2026-03-05	7.1500	8.0000	7.1500	8.0000	+8.108%	6	283	-88.125%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+5.714%	1	282	-87.162%
2026-03-03	6.4000	7.0000	6.4000	7.0000	+4.478%	2	281	-86.429%
2026-02-27	6.7000	6.7000	6.7000	6.7000	+11.667%	1	280	-85.821%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-7.692%	10	280	-84.167%
2026-02-23	6.4000	6.6500	6.4000	6.5000	-14.474%	8	288	-85.385%
2026-02-19	7.6000	7.6000	7.6000	7.6000	-7.879%	7	286	-87.500%
2026-02-18	8.3000	8.3000	8.2500	8.2500	-4.070%	30	286	-88.485%
2026-02-17	7.7000	8.6000	7.7000	8.6000	+27.976%	8	286	-88.953%
2026-02-13	6.7200	6.7200	6.7200	6.7200	+0.299%	1	260	-85.863%
2026-02-12	7.6000	7.6000	6.7000	6.7000	-19.856%	3	260	-85.821%
2026-02-10	8.3600	8.3600	8.3600	8.3600	+5.823%	5	260	-88.636%
2026-02-09	7.9000	7.9000	7.9000	7.9000	+11.268%	4	260	-87.975%
2026-02-05	7.1000	7.1000	7.1000	7.1000	-4.570%	1	263	-86.620%
2026-02-04	6.7000	7.4400	6.7000	7.4400	+15.528%	11	263	-87.231%
2026-02-03	7.7500	7.7500	6.4400	6.4400	-21.750%	17	264	-85.248%
2026-01-30	8.2300	8.2300	8.2300	8.2300	-6.157%	40	251	-88.457%
2026-01-29	8.7700	8.7700	8.7700	8.7700	-10.510%	1	233	-89.168%
2026-01-28	9.8000	9.8000	9.8000	9.8000	0.000%	1	232	-90.306%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-9.259%	1	233	-90.306%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+1.887%	1	234	-91.204%
2026-01-23	10.6000	10.6000	10.6000	10.6000	+4.847%	1	235	-91.038%
2026-01-21	10.0000	10.1100	10.0000	10.1100	+0.099%	2	235	-90.603%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-5.696%	1	235	-90.594%
2026-01-16	10.7100	10.7100	10.7100	10.7100	-1.199%	1	235	-91.130%
2026-01-14	10.8400	10.8400	10.8400	10.8400	-3.644%	1	235	-91.236%
2026-01-13	11.2500	11.2500	11.2500	11.2500	-5.462%	10	235	-91.556%
2026-01-12	11.9000	11.9000	11.9000	11.9000	-4.187%	1	225	-92.017%
2026-01-08	12.4200	12.4200	12.4200	12.4200	+3.242%	2	224	-92.351%
2026-01-07	11.7200	12.0300	11.7200	12.0300	+2.383%	5	225	-92.103%
2026-01-06	11.9500	11.9500	11.7500	11.7500	+12.225%	4	227	-91.915%
2026-01-02	10.4700	10.4700	10.4700	10.4700	-6.518%	1	227	-90.926%
2025-12-31	11.2000	11.2000	11.2000	11.2000	-0.885%	5	227	-91.518%
2025-12-30	11.3000	11.3000	11.3000	11.3000	+2.262%	1	227	-91.593%
2025-12-24	11.0500	11.0500	11.0500	11.0500	-2.643%	1	225	-91.403%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-13.688%	2	225	-91.630%
2025-12-12	13.2200	13.7000	13.1100	13.1500	+4.531%	16	226	-92.776%
2025-12-11	12.5800	12.5800	12.5800	12.5800	+4.833%	2	215	-92.448%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+14.286%	1	215	-92.083%
2025-12-02	10.0000	10.5000	10.0000	10.5000	+16.667%	10	214	-90.952%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-3.226%	4	210	-89.444%
2025-11-25	9.3000	9.3000	9.3000	9.3000	+1.197%	1	210	-89.785%
2025-11-24	9.2000	9.2000	9.1900	9.1900	+8.118%	2	209	-89.663%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-5.765%	3	207	-88.824%
2025-11-20	9.6500	9.6500	9.0200	9.0200	-21.565%	11	207	-89.468%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-2.954%	1	203	-91.739%
2025-11-14	11.8500	11.8500	11.8500	11.8500	-3.659%	1	204	-91.983%
2025-11-13	12.7500	12.7500	12.3000	12.3000	+3.710%	4	204	-92.276%
2025-11-12	12.5000	12.5000	11.8600	11.8600	0.000%	6	208	-91.990%