Dark

FISV20261218C90
FISV Dec 18 2026 90.00 Call (FISV261218C00090000)
option OPRA

EOD

Jul 22, 2026

0.3500-25.532%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4000	0.4000	0.3500	0.3500	-25.532%	10	582	0.000%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-17.544%	6	572	-25.532%
2026-07-16	0.5700	0.5700	0.5700	0.5700	+26.667%	1	575	-38.596%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-40.000%	2	576	-22.222%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+25.000%	5	574	-53.333%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+33.333%	5	572	-41.667%
2026-06-24	0.4000	0.4500	0.4000	0.4500	+21.622%	26	572	-22.222%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-38.333%	1	559	-5.405%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+20.000%	2	559	-41.667%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-16.667%	4	546	-30.000%
2026-06-17	0.8000	0.8000	0.6000	0.6000	+9.091%	13	546	-41.667%
2026-06-15	0.5000	0.8500	0.5000	0.5500	-31.250%	16	546	-36.364%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+6.667%	1	553	-56.250%
2026-06-11	0.7800	0.7800	0.7500	0.7500	-18.478%	2	554	-53.333%
2026-06-05	0.9200	0.9200	0.9200	0.9200	-26.400%	1	556	-61.957%
2026-06-04	1.3200	1.3700	1.2500	1.2500	+25.000%	17	555	-72.000%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-27.007%	7	571	-65.000%
2026-06-02	1.3300	1.3700	1.3300	1.3700	-16.970%	2	564	-74.453%
2026-06-01	1.2000	1.6500	1.2000	1.6500	+65.000%	15	562	-78.788%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	548	-65.000%
2026-05-26	1.0500	1.0500	1.0500	1.0500	-8.696%	1	547	-66.667%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-1.709%	1	546	-69.565%
2026-05-18	1.2500	1.2500	1.1700	1.1700	+17.000%	53	542	-70.085%
2026-05-15	0.7000	1.0000	0.7000	1.0000	+11.111%	32	542	-65.000%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	541	-61.111%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	542	-65.000%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-17.241%	3	542	-70.833%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-39.583%	2	545	-75.862%
2026-05-01	2.7000	2.7000	2.4000	2.4000	0.000%	2	543	-85.417%
2026-04-27	2.4000	2.4000	2.4000	2.4000	+2.564%	1	543	-85.417%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-13.333%	1	543	-85.043%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-6.897%	1	543	-87.037%
2026-04-21	3.0800	3.0800	2.9000	2.9000	+15.079%	2	540	-87.931%
2026-04-16	2.5200	2.5200	2.5200	2.5200	+2.857%	1	540	-86.111%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+40.000%	50	539	-85.714%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-16.667%	1	489	-80.000%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+8.247%	1	490	-83.333%
2026-04-07	1.8500	1.9400	1.8500	1.9400	-0.513%	11	489	-81.959%
2026-04-02	1.9500	1.9500	1.9500	1.9500	+2.632%	2	476	-82.051%
2026-04-01	1.9500	1.9500	1.9000	1.9000	+2.703%	4	476	-81.579%
2026-03-30	1.8500	1.8500	1.8500	1.8500	+12.121%	1	472	-81.081%
2026-03-27	1.6200	1.6500	1.6200	1.6500	-19.903%	11	471	-78.788%
2026-03-24	1.9500	2.2500	1.9500	2.0600	-22.846%	17	462	-83.010%
2026-03-23	2.5000	2.6700	2.5000	2.6700	+3.089%	18	460	-86.891%
2026-03-16	2.5700	2.5900	2.5700	2.5900	+6.148%	2	445	-86.486%
2026-03-12	2.4500	2.4500	2.4400	2.4400	-20.000%	47	445	-85.656%
2026-03-10	3.3000	3.3000	2.5300	3.0500	-30.682%	51	450	-88.525%
2026-03-05	4.2000	4.4000	4.2000	4.4000	+5.516%	210	407	-92.045%
2026-03-03	4.1700	4.1700	4.1700	4.1700	+17.135%	3	592	-91.607%
2026-02-27	3.5600	3.5600	3.5600	3.5600	-24.736%	1	595	-90.169%
2026-02-17	4.3000	4.7300	4.3000	4.7300	+31.389%	196	594	-92.600%
2026-02-13	4.2000	4.2000	3.6000	3.6000	-10.000%	151	437	-90.278%
2026-02-12	4.1200	4.1200	4.0000	4.0000	-21.569%	2	437	-91.250%
2026-02-10	4.4400	5.1100	4.4400	5.1000	+6.250%	8	435	-93.137%
2026-02-09	4.6300	5.0000	4.6000	4.8000	+12.676%	52	438	-92.708%
2026-02-05	4.0100	4.2600	4.0100	4.2600	-2.069%	10	417	-91.784%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+8.750%	5	417	-91.954%
2026-02-03	4.1000	4.1000	4.0000	4.0000	-20.000%	11	417	-91.250%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-5.660%	10	412	-93.000%
2026-01-29	5.5000	5.5000	5.3000	5.3000	-10.169%	22	422	-93.396%
2026-01-27	6.0000	6.0000	5.9000	5.9000	-4.839%	11	403	-94.068%
2026-01-21	6.0000	6.2000	6.0000	6.2000	+5.085%	4	393	-94.355%
2026-01-20	6.3000	6.3000	5.8500	5.9000	-11.940%	36	393	-94.068%
2026-01-16	6.7000	6.8000	6.7000	6.7000	-6.944%	32	333	-94.776%
2026-01-15	7.2000	7.2000	7.2000	7.2000	+1.408%	1	333	-95.139%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+4.412%	1	332	-95.070%
2026-01-13	7.0000	7.0000	6.8000	6.8000	-4.090%	56	332	-94.853%
2026-01-12	7.1000	7.1000	7.0900	7.0900	-18.506%	10	322	-95.063%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+6.487%	1	318	-95.977%
2026-01-08	8.0000	8.1700	8.0000	8.1700	+4.744%	6	317	-95.716%
2026-01-07	7.9000	7.9000	7.8000	7.8000	+10.953%	12	311	-95.513%
2026-01-05	6.2700	7.1000	6.2700	7.0300	+11.587%	16	280	-95.021%
2026-01-02	6.4000	6.4000	6.3000	6.3000	-12.134%	13	280	-94.444%
2025-12-31	7.1700	7.1700	7.1700	7.1700	-0.417%	1	270	-95.119%
2025-12-30	7.2000	7.2000	7.2000	7.2000	+2.857%	1	270	-95.139%
2025-12-26	7.3000	7.3000	7.0000	7.0000	-4.110%	3	269	-95.000%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-10.429%	10	256	-95.205%
2025-12-22	8.2000	8.2000	8.1500	8.1500	-1.807%	6	251	-95.706%
2025-12-18	8.3000	8.3000	8.3000	8.3000	+3.750%	10	251	-95.783%
2025-12-17	8.2300	8.2300	8.0000	8.0000	+4.575%	22	241	-95.625%
2025-12-16	7.6500	7.6500	7.6500	7.6500	-8.929%	1	233	-95.425%
2025-12-12	8.9000	8.9000	8.4000	8.4000	+33.333%	3	234	-95.833%
2025-11-25	6.0000	6.3500	6.0000	6.3000	-3.077%	4	232	-94.444%
2025-11-19	6.6500	6.6500	6.1000	6.5000	0.000%	54	232	-94.615%
2025-11-18	7.0000	7.0000	6.5000	6.5000	-22.249%	9	229	-94.615%
2025-11-14	8.3100	8.6100	8.3100	8.3600	-3.908%	50	232	-95.813%
2025-11-12	8.5000	9.0000	8.5000	8.7000	0.000%	108	246	-95.977%