Dark

FISV20261218C80
FISV Dec 18 2026 80.00 Call (FISV261218C00080000)
option OPRA

EOD

Sep 10, 2026

0.2300-8.000%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2300	0.2300	-8.000%	8	849	0.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	-16.667%	2	841	-8.000%
2026-09-08	0.2500	0.3000	0.2500	0.3000	-14.286%	92	841	-23.333%
2026-09-04	0.3500	0.3500	0.2500	0.3500	+16.667%	4	838	-34.286%
2026-09-03	0.2500	0.3000	0.2500	0.3000	+11.111%	8	838	-23.333%
2026-09-02	0.2700	0.2700	0.2700	0.2700	+12.500%	5	836	-14.815%
2026-08-31	0.3900	0.3900	0.2400	0.2400	-40.000%	3	838	-4.167%
2026-08-28	0.4000	0.4000	0.4000	0.4000	+11.111%	9	836	-42.500%
2026-08-26	0.3600	0.3600	0.3600	0.3600	-10.000%	2	840	-36.111%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-11.111%	2	842	-42.500%
2026-08-21	0.4500	0.4500	0.4500	0.4500	0.000%	50	840	-48.889%
2026-08-19	0.4000	0.4500	0.4000	0.4500	-10.000%	8	834	-48.889%
2026-08-17	0.6000	0.6000	0.5000	0.5000	-20.635%	24	838	-54.000%
2026-08-14	0.6300	0.6300	0.6300	0.6300	+16.667%	5	820	-63.492%
2026-08-13	0.5900	0.5900	0.5400	0.5400	+25.581%	2	815	-57.407%
2026-08-12	0.4300	0.4300	0.4300	0.4300	+7.500%	5	816	-46.512%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-33.333%	10	811	-42.500%
2026-08-07	0.6000	0.6000	0.6000	0.6000	0.000%	1	821	-61.667%
2026-08-06	0.6300	0.6300	0.6000	0.6000	-38.776%	11	822	-61.667%
2026-08-05	1.2000	1.2000	0.9800	0.9800	-6.667%	22	833	-76.531%
2026-08-04	0.8900	1.0500	0.8900	1.0500	+23.529%	34	820	-78.095%
2026-08-03	1.0200	1.0200	0.8500	0.8500	0.000%	5	820	-72.941%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-22.727%	30	820	-72.941%
2026-07-29	1.1000	1.1000	1.1000	1.1000	+6.796%	2	820	-79.091%
2026-07-28	0.9800	1.0300	0.9800	1.0300	+37.333%	31	818	-77.670%
2026-07-27	0.7500	0.7500	0.7500	0.7500	+7.143%	1	827	-69.333%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-6.667%	10	826	-67.143%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-7.407%	7	816	-69.333%
2026-07-21	0.8500	0.8500	0.8100	0.8100	-10.000%	7	811	-71.605%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+9.756%	4	811	-74.444%
2026-07-17	0.8200	0.8200	0.8200	0.8200	-10.870%	1	807	-71.951%
2026-07-16	0.9000	0.9200	0.9000	0.9200	+19.481%	4	807	-75.000%
2026-07-14	0.7700	0.7700	0.7700	0.7700	-23.000%	20	806	-70.130%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+11.111%	1	798	-77.000%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-5.263%	1	797	-74.444%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-24.000%	1	796	-75.789%
2026-07-07	1.2000	1.5000	1.2000	1.2500	+19.048%	277	797	-81.600%
2026-07-06	0.9500	1.0500	0.9500	1.0500	0.000%	2	597	-78.095%
2026-07-02	1.2000	1.2000	1.0500	1.0500	+5.000%	12	600	-78.095%
2026-07-01	0.8600	1.0000	0.8600	1.0000	+33.333%	4	600	-77.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-8.537%	6	599	-69.333%
2026-06-25	0.7000	0.8200	0.7000	0.8200	+2.500%	6	599	-71.951%
2026-06-24	0.8000	0.8000	0.8000	0.8000	0.000%	5	599	-71.250%
2026-06-23	0.7200	0.8000	0.7200	0.8000	-11.111%	102	602	-71.250%
2026-06-22	0.9000	0.9000	0.9000	0.9000	+5.882%	1	554	-74.444%
2026-06-18	0.9500	0.9500	0.8500	0.8500	-10.526%	12	531	-72.941%
2026-06-17	1.4000	1.4000	0.9500	0.9500	-9.524%	36	531	-75.789%
2026-06-16	1.0500	1.0500	1.0500	1.0500	+10.526%	1	531	-78.095%
2026-06-15	0.9200	1.0400	0.9000	0.9500	-30.147%	38	531	-75.789%
2026-06-12	1.4000	1.4000	1.3600	1.3600	+1.493%	4	538	-83.088%
2026-06-11	1.3500	1.3500	1.3400	1.3400	-10.667%	12	537	-82.836%
2026-06-10	1.5000	1.5500	1.5000	1.5000	-1.961%	6	536	-84.667%
2026-06-09	1.5000	1.5300	1.5000	1.5300	+2.000%	18	530	-84.967%
2026-06-08	1.6100	1.6200	1.5000	1.5000	-8.537%	26	530	-84.667%
2026-06-05	1.7000	1.7000	1.6400	1.6400	-0.606%	16	524	-85.976%
2026-06-03	1.8500	1.8500	1.6500	1.6500	-22.897%	40	515	-86.061%
2026-06-02	2.2500	2.2500	2.1000	2.1400	-19.245%	9	509	-89.252%
2026-06-01	2.2300	2.6800	2.2300	2.6500	+27.404%	14	518	-91.321%
2026-05-29	1.8500	2.0800	1.8500	2.0800	+6.667%	2	511	-88.942%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-2.500%	2	511	-88.205%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+10.497%	3	511	-88.500%
2026-05-26	1.9500	1.9500	1.8100	1.8100	-11.707%	2	511	-87.293%
2026-05-22	2.0500	2.0500	2.0500	2.0500	-4.651%	11	523	-88.780%
2026-05-19	2.2000	2.2000	2.1000	2.1500	-2.273%	3	523	-89.302%
2026-05-18	2.1600	2.2000	2.1500	2.2000	+22.222%	22	522	-89.545%
2026-05-15	1.6700	1.8000	1.6700	1.8000	+2.857%	11	522	-87.222%
2026-05-14	1.7500	1.7500	1.7500	1.7500	+16.667%	2	521	-86.857%
2026-05-13	1.6000	1.6000	1.5000	1.5000	-16.667%	7	530	-84.667%
2026-05-12	1.9000	1.9000	1.8000	1.8000	0.000%	3	530	-87.222%
2026-05-11	1.8500	1.9000	1.8000	1.8000	-11.330%	29	530	-87.222%
2026-05-08	2.1500	2.1500	1.9000	2.0300	-11.739%	32	515	-88.670%
2026-05-07	2.3000	2.3500	2.3000	2.3000	+13.861%	23	485	-90.000%
2026-05-06	2.0600	2.1200	2.0200	2.0200	-8.597%	4	465	-88.614%
2026-05-05	2.9800	2.9800	2.2000	2.2100	-49.773%	42	469	-89.593%
2026-05-04	4.4000	4.4000	4.4000	4.4000	+2.326%	4	464	-94.773%
2026-05-01	4.1000	4.3300	4.1000	4.3000	+6.700%	65	419	-94.651%
2026-04-29	4.0300	4.0300	4.0300	4.0300	-1.707%	1	419	-94.293%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+0.985%	1	418	-94.390%
2026-04-27	3.8500	4.0600	3.8500	4.0600	+4.910%	2	418	-94.335%
2026-04-24	3.8700	3.8700	3.8700	3.8700	-10.000%	1	418	-94.057%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-11.885%	1	418	-94.651%
2026-04-22	4.8800	4.8800	4.8800	4.8800	+3.830%	1	418	-95.287%
2026-04-21	5.3000	5.3000	4.7000	4.7000	-6.000%	8	417	-95.106%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+4.603%	6	415	-95.400%
2026-04-17	4.8000	4.8000	4.7600	4.7800	+19.500%	5	409	-95.188%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-3.614%	1	407	-94.250%
2026-04-15	3.8700	4.1500	3.8700	4.1500	+16.901%	3	407	-94.458%
2026-04-14	3.6000	3.6000	3.5500	3.5500	+10.592%	13	405	-93.521%
2026-04-13	3.2000	3.2100	3.1000	3.2100	+14.643%	5	414	-92.835%
2026-04-10	2.6000	3.0000	2.6000	2.8000	-3.448%	62	409	-91.786%
2026-04-09	3.0000	3.0000	2.9000	2.9000	-9.375%	85	372	-92.069%
2026-04-08	3.4500	3.4500	3.1000	3.2000	+6.667%	47	377	-92.813%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-11.765%	35	373	-92.333%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+1.493%	2	373	-93.235%
2026-04-02	3.1000	3.4800	3.1000	3.3500	+8.065%	9	362	-93.134%
2026-04-01	3.0000	3.1000	3.0000	3.1000	-6.061%	16	362	-92.581%
2026-03-31	3.2000	3.3200	3.1000	3.3000	+6.452%	48	347	-93.030%
2026-03-30	2.9000	3.1000	2.9000	3.1000	+8.014%	11	314	-92.581%
2026-03-27	2.6000	2.8700	2.6000	2.8700	-13.030%	2	301	-91.986%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-2.655%	1	301	-93.030%
2026-03-25	3.8000	3.8000	3.3900	3.3900	-3.419%	26	302	-93.215%
2026-03-24	3.4000	3.6000	3.4000	3.5100	-2.500%	54	302	-93.447%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-2.703%	10	303	-93.611%
2026-03-19	3.2000	3.7000	3.2000	3.7000	-7.500%	4	303	-93.784%
2026-03-17	4.6000	4.6000	4.0000	4.0000	-2.913%	6	303	-94.250%
2026-03-13	4.1800	4.3100	4.1200	4.1200	-5.936%	10	301	-94.417%
2026-03-11	4.5000	4.5000	4.3800	4.3800	-4.783%	19	301	-94.749%
2026-03-10	4.6000	4.6000	4.6000	4.6000	-29.231%	43	292	-95.000%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+4.839%	1	298	-96.462%
2026-03-04	6.0600	6.2000	6.0600	6.2000	+1.639%	2	298	-96.290%
2026-03-03	6.1000	6.1000	6.1000	6.1000	+1.667%	10	296	-96.230%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+15.385%	2	296	-96.167%
2026-02-24	5.1900	5.2000	5.1900	5.2000	+0.386%	37	296	-95.577%
2026-02-23	5.9200	5.9200	5.0000	5.1800	-14.662%	4	259	-95.560%
2026-02-20	6.0700	6.0700	6.0700	6.0700	-12.662%	1	257	-96.211%
2026-02-17	6.9500	6.9500	6.9500	6.9500	+21.930%	1	256	-96.691%
2026-02-13	5.5900	5.9000	5.5900	5.7000	0.000%	4	256	-95.965%
2026-02-12	6.4000	6.7000	5.7000	5.7000	-20.833%	3	256	-95.965%
2026-02-10	6.4300	7.2000	6.4300	7.2000	+8.271%	2	257	-96.806%
2026-02-09	6.7000	6.7000	6.6500	6.6500	+10.833%	2	256	-96.541%
2026-02-06	6.0600	6.0600	6.0000	6.0000	-6.250%	6	254	-96.167%
2026-02-04	5.7000	6.4000	5.5000	6.4000	+11.888%	16	258	-96.406%
2026-02-03	5.8100	5.8200	5.7200	5.7200	-24.737%	13	253	-95.979%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+4.683%	5	252	-96.974%
2026-01-29	7.2600	7.2600	7.2600	7.2600	-12.740%	3	253	-96.832%
2026-01-28	8.4800	8.4800	8.3200	8.3200	-0.716%	11	253	-97.236%
2026-01-27	8.9000	8.9000	8.1500	8.3800	-9.307%	6	252	-97.255%
2026-01-23	9.2400	9.2400	9.2400	9.2400	-0.108%	1	246	-97.511%
2026-01-22	8.8700	9.2500	8.8700	9.2500	+11.312%	3	247	-97.514%
2026-01-21	8.3100	8.3100	8.3100	8.3100	-4.483%	2	246	-97.232%
2026-01-20	8.6000	8.7000	8.6000	8.7000	-4.079%	12	246	-97.356%
2026-01-16	9.0000	9.0700	9.0000	9.0700	-1.413%	2	246	-97.464%
2026-01-15	9.8000	9.8000	9.2000	9.2000	-2.128%	4	246	-97.500%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+1.622%	2	244	-97.553%
2026-01-13	9.2500	9.2500	9.2500	9.2500	-5.225%	1	243	-97.514%
2026-01-12	9.7600	9.7600	9.7600	9.7600	-11.273%	10	243	-97.643%
2026-01-08	10.4000	11.0000	10.4000	11.0000	+12.245%	13	243	-97.909%
2026-01-07	9.8000	9.8000	9.8000	9.8000	+2.083%	10	241	-97.653%
2026-01-06	9.6000	9.6000	9.6000	9.6000	+12.676%	10	241	-97.604%
2026-01-05	8.4000	8.5200	8.4000	8.5200	-4.054%	7	234	-97.300%
2026-01-02	9.1800	9.1800	8.8800	8.8800	-9.388%	22	234	-97.410%
2025-12-30	9.8000	9.8000	9.8000	9.8000	+3.158%	2	232	-97.653%
2025-12-29	9.3000	9.5000	9.3000	9.5000	-1.247%	32	230	-97.579%
2025-12-26	9.7000	9.7000	9.5000	9.6200	-2.335%	11	261	-97.609%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-3.526%	1	250	-97.665%
2025-12-19	10.2100	10.2100	10.2100	10.2100	-3.679%	1	249	-97.747%
2025-12-17	11.0000	11.0000	10.6000	10.6000	+1.923%	14	249	-97.830%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-5.540%	10	236	-97.788%
2025-12-15	11.1000	11.1000	11.0100	11.0100	+0.091%	2	236	-97.911%
2025-12-12	11.1600	11.1600	10.9200	11.0000	+6.796%	3	235	-97.909%
2025-12-09	10.3000	10.3000	10.3000	10.3000	+3.000%	1	237	-97.767%
2025-12-08	10.2000	10.2000	10.0000	10.0000	-0.892%	6	237	-97.700%
2025-12-04	10.3000	10.3000	10.0900	10.0900	+1.001%	52	231	-97.721%
2025-12-03	10.8900	10.8900	9.9900	9.9900	+24.875%	11	181	-97.698%
2025-12-01	8.0000	8.0000	8.0000	8.0000	-2.439%	1	181	-97.125%
2025-11-28	8.2000	8.2000	8.2000	8.2000	+3.275%	1	180	-97.195%
2025-11-24	7.9400	7.9400	7.9400	7.9400	+2.320%	4	179	-97.103%
2025-11-21	7.6600	7.7600	7.6600	7.7600	-5.366%	3	177	-97.036%
2025-11-20	8.2000	8.2000	8.2000	8.2000	-4.651%	2	177	-97.195%
2025-11-18	9.1200	9.1200	8.6000	8.6000	-15.187%	2	175	-97.326%
2025-11-14	10.1400	10.1400	10.1400	10.1400	-5.850%	3	173	-97.732%
2025-11-13	10.7700	10.7700	10.7700	10.7700	+0.654%	5	173	-97.864%
2025-11-12	10.9000	10.9000	10.7000	10.7000	0.000%	2	168	-97.850%
2025-11-11	10.7000	10.7000	10.7000	10.7000	0.000%	18	0	-97.850%