Dark

FISV20261218C85
FISV Dec 18 2026 85.00 Call (FISV261218C00085000)
option OPRA

EOD

Sep 8, 2026

0.1700-19.048%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1500	0.1700	0.1500	0.1700	-19.048%	5	595	0.000%
2026-09-01	0.1500	0.2100	0.1500	0.2100	-30.000%	5	595	-19.048%
2026-08-24	0.3000	0.3000	0.3000	0.3000	0.000%	4	596	-43.333%
2026-08-19	0.2000	0.3500	0.2000	0.3000	0.000%	3	598	-43.333%
2026-08-18	0.3400	0.3400	0.3000	0.3000	-40.000%	5	599	-43.333%
2026-08-13	0.4000	0.5000	0.4000	0.5000	+47.059%	17	603	-66.000%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-12.821%	3	588	-50.000%
2026-08-07	0.3900	0.3900	0.3900	0.3900	-15.217%	5	591	-56.410%
2026-08-06	0.3600	0.4600	0.3600	0.4600	-39.474%	5	588	-63.043%
2026-08-04	0.7500	0.7600	0.7500	0.7600	+4.110%	40	587	-77.632%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+21.667%	1	567	-76.712%
2026-07-24	0.6000	0.6000	0.6000	0.6000	+22.449%	1	567	-71.667%
2026-07-23	0.4900	0.4900	0.4900	0.4900	-10.909%	2	567	-65.306%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-8.333%	10	565	-69.091%
2026-07-21	0.6000	0.6000	0.5800	0.6000	+9.091%	4	555	-71.667%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-8.333%	2	553	-69.091%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-7.692%	1	552	-71.667%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-13.333%	3	551	-73.846%
2026-07-10	0.8000	0.8000	0.7500	0.7500	0.000%	11	548	-77.333%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+7.143%	5	546	-77.333%
2026-07-01	0.7000	0.7000	0.7000	0.7000	+27.273%	2	546	-75.714%
2026-06-30	0.5500	0.5500	0.5500	0.5500	0.000%	2	548	-69.091%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-8.333%	1	548	-69.091%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+33.333%	7	548	-71.667%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-30.769%	2	542	-62.222%
2026-06-22	0.5000	0.6500	0.5000	0.6500	-18.750%	13	540	-73.846%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-9.091%	2	531	-78.750%
2026-06-17	0.8600	0.8800	0.8600	0.8800	-7.368%	2	531	-80.682%
2026-06-16	0.8000	0.9500	0.8000	0.9500	+18.750%	3	531	-82.105%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-27.273%	4	529	-78.750%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-12.000%	10	525	-84.545%
2026-06-05	1.3000	1.3000	1.2500	1.2500	-26.471%	3	525	-86.400%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-19.811%	102	524	-90.000%
2026-06-01	2.1200	2.1200	2.1200	2.1200	+32.500%	100	537	-91.981%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+10.345%	1	452	-89.375%
2026-05-28	1.4500	1.4500	1.4500	1.4500	-6.452%	11	453	-88.276%
2026-05-27	1.4000	1.6000	1.4000	1.5500	+14.815%	9	455	-89.032%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-15.625%	3	455	-87.407%
2026-05-19	1.6000	1.6000	1.5500	1.6000	+3.226%	4	449	-89.375%
2026-05-18	1.5500	1.6000	1.5500	1.5500	+22.047%	7	449	-89.032%
2026-05-15	1.2000	1.2700	1.2000	1.2700	+1.600%	3	449	-86.614%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+7.759%	2	448	-86.400%
2026-05-13	1.2500	1.2500	1.1600	1.1600	-20.000%	4	455	-85.345%
2026-05-12	1.4500	1.4500	1.3000	1.4500	0.000%	12	455	-88.276%
2026-05-11	1.4500	1.4500	1.3000	1.4500	-17.143%	12	455	-88.276%
2026-05-05	2.1000	2.2000	1.7500	1.7500	-46.970%	21	460	-90.286%
2026-05-04	3.4000	3.4000	3.3000	3.3000	+4.762%	2	451	-94.848%
2026-04-27	3.2000	3.2000	3.1500	3.1500	-8.163%	3	450	-94.603%
2026-04-23	3.4300	3.4300	3.4300	3.4300	+14.333%	1	451	-95.044%
2026-04-22	3.4500	3.4500	3.0000	3.0000	-14.286%	402	851	-94.333%
2026-04-21	3.9500	3.9500	3.4000	3.5000	-8.854%	10	591	-95.143%
2026-04-20	3.8400	3.8400	3.8400	3.8400	+2.400%	1	591	-95.573%
2026-04-17	3.6000	3.8000	3.5000	3.7500	+10.294%	18	591	-95.467%
2026-04-16	3.3000	3.5000	3.3000	3.4000	+3.030%	6	592	-95.000%
2026-04-15	3.1300	3.3000	3.1300	3.3000	+17.857%	6	592	-94.848%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+14.286%	1	592	-93.929%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+13.953%	1	591	-93.061%
2026-04-10	2.3000	2.3000	2.1500	2.1500	-10.417%	33	591	-92.093%
2026-04-08	2.6500	2.6500	2.4000	2.4000	-4.000%	12	596	-92.917%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-7.407%	20	598	-93.200%
2026-04-06	2.7000	2.7000	2.7000	2.7000	+8.000%	2	598	-93.704%
2026-04-02	2.5000	2.5500	2.5000	2.5000	0.000%	65	611	-93.200%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+6.383%	1	611	-93.200%
2026-03-31	2.5500	2.5500	2.3500	2.3500	-2.083%	2	610	-92.766%
2026-03-30	2.3500	2.5500	2.3500	2.4000	+14.286%	19	610	-92.917%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-23.636%	2	620	-91.905%
2026-03-26	2.7500	2.7500	2.7500	2.7500	+7.843%	1	620	-93.818%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-15.000%	15	620	-93.333%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+3.448%	1	620	-94.333%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-9.375%	2	620	-94.138%
2026-03-16	3.2400	3.2400	3.0500	3.2000	+10.345%	12	618	-94.688%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-24.084%	1	615	-94.138%
2026-03-12	3.8200	3.8200	3.8200	3.8200	+3.243%	2	614	-95.550%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-24.490%	1	616	-95.405%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+8.889%	1	616	-96.531%
2026-02-23	4.9200	4.9200	4.5000	4.5000	-13.462%	34	620	-96.222%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-12.752%	4	652	-96.731%
2026-02-17	5.2400	5.9600	5.2400	5.9600	+32.444%	12	652	-97.148%
2026-02-13	4.8000	4.8000	4.5000	4.5000	-8.163%	2	642	-96.222%
2026-02-12	5.4000	5.4000	4.9000	4.9000	-18.333%	2	642	-96.531%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-1.800%	1	644	-97.167%
2026-02-10	6.2000	6.2000	6.1100	6.1100	+15.283%	204	643	-97.218%
2026-02-06	5.3000	5.3000	5.3000	5.3000	+1.923%	33	644	-96.792%
2026-02-04	5.2100	5.2100	5.2000	5.2000	0.000%	5	611	-96.731%
2026-02-03	5.1000	5.2000	5.1000	5.2000	-18.110%	201	612	-96.731%
2026-01-30	6.1000	6.3500	6.1000	6.3500	-17.532%	2	552	-97.323%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-2.532%	1	552	-97.792%
2026-01-22	7.7900	7.9000	7.7900	7.9000	+1.282%	3	554	-97.848%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-4.878%	1	552	-97.821%
2026-01-12	8.4000	8.4000	8.2000	8.2000	+4.459%	12	552	-97.927%
2026-01-02	8.1000	8.1000	7.8500	7.8500	+0.641%	4	552	-97.834%
2025-12-31	8.3500	8.3500	7.8000	7.8000	-7.143%	2	549	-97.821%
2025-12-30	8.4000	8.4000	8.4000	8.4000	+3.704%	1	549	-97.976%
2025-12-29	8.1000	8.1000	8.1000	8.1000	-3.571%	2	549	-97.901%
2025-12-26	8.4000	8.4000	8.4000	8.4000	-0.592%	2	547	-97.976%
2025-12-24	8.4500	8.4500	8.4500	8.4500	-0.588%	1	547	-97.988%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-9.574%	1	547	-98.000%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+2.174%	2	545	-98.191%
2025-12-17	9.6000	9.6000	9.2000	9.2000	-8.000%	20	545	-98.152%
2025-12-12	10.0000	10.0000	10.0000	10.0000	+5.263%	2	525	-98.300%
2025-12-11	9.6300	10.3000	9.5000	9.5000	+7.103%	4	527	-98.211%
2025-12-10	8.8000	8.8700	8.8000	8.8700	+1.720%	6	527	-98.083%
2025-12-09	9.0500	9.0500	8.7200	8.7200	-3.111%	3	527	-98.050%
2025-12-05	9.3000	9.3000	9.0000	9.0000	0.000%	5	528	-98.111%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+31.579%	1	524	-98.111%
2025-11-24	6.8400	6.8400	6.8400	6.8400	-5.525%	4	523	-97.515%
2025-11-21	6.6000	7.2400	6.6000	7.2400	-6.460%	2	525	-97.652%
2025-11-19	7.4000	7.7400	7.4000	7.7400	+7.500%	3	524	-97.804%
2025-11-18	8.0400	8.0400	7.2000	7.2000	-20.000%	6	524	-97.639%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-0.772%	6	519	-98.111%
2025-11-11	9.7000	10.6000	9.0600	9.0700	0.000%	402	519	-98.126%