Dark

FISV20261218C95
FISV Dec 18 2026 95.00 Call (FISV261218C00095000)
option OPRA

EOD

Sep 10, 2026

0.2200+120.000%(+0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2200	0.2200	+120.000%	3	836	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-66.667%	5	833	+120.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	832	-26.667%
2026-09-03	0.3000	0.3000	0.3000	0.3000	+200.000%	1	832	-26.667%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-60.000%	3	831	+120.000%
2026-08-31	0.2400	0.2500	0.1000	0.2500	0.000%	9	828	-12.000%
2026-08-28	0.2600	0.2600	0.2500	0.2500	+92.308%	22	821	-12.000%
2026-08-27	0.2300	0.2600	0.1300	0.1300	-27.778%	19	799	+69.231%
2026-08-24	0.1800	0.1800	0.1800	0.1800	+20.000%	1	781	+22.222%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-42.308%	10	781	+46.667%
2026-08-18	0.2600	0.2600	0.2600	0.2600	-3.704%	2	781	-15.385%
2026-08-17	0.2700	0.2700	0.2700	0.2700	-34.146%	2	779	-18.519%
2026-08-14	0.3700	0.4100	0.3200	0.4100	+36.667%	5	777	-46.341%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-37.500%	2	772	-26.667%
2026-08-12	1.2100	1.2100	0.4800	0.4800	+54.839%	6	770	-54.167%
2026-08-11	0.3100	0.3100	0.3100	0.3100	+14.815%	4	764	-29.032%
2026-08-10	0.8700	0.8700	0.2700	0.2700	-50.000%	8	760	-18.519%
2026-08-05	0.5200	0.6800	0.5200	0.5400	+14.894%	16	752	-59.259%
2026-07-31	0.4700	0.4700	0.4700	0.4700	+34.286%	2	736	-53.191%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-16.667%	29	734	-37.143%
2026-07-02	0.4200	0.4200	0.4200	0.4200	0.000%	2	734	-47.619%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+16.667%	1	734	-47.619%
2026-06-30	0.3600	0.3600	0.3600	0.3600	-34.545%	2	734	-38.889%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+37.500%	1	732	-60.000%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	2	731	-45.000%
2026-06-24	0.4300	0.4500	0.4300	0.4500	+2.273%	8	729	-51.111%
2026-06-23	0.4500	0.4500	0.4400	0.4400	-6.383%	4	721	-50.000%
2026-06-18	0.4700	0.4700	0.4700	0.4700	-9.615%	1	715	-53.191%
2026-06-17	0.4800	0.5200	0.4800	0.5200	+4.000%	2	715	-57.692%
2026-06-15	0.4000	0.5000	0.4000	0.5000	-23.077%	256	715	-56.000%
2026-06-12	0.7200	0.7200	0.5600	0.6500	-4.412%	4	464	-66.154%
2026-06-11	0.6900	0.6900	0.5400	0.6800	-15.000%	16	460	-67.647%
2026-06-10	0.7800	0.8000	0.7800	0.8000	+5.263%	3	444	-72.500%
2026-06-09	0.7300	0.7600	0.7300	0.7600	-13.636%	5	441	-71.053%
2026-06-08	0.8600	0.8800	0.6300	0.8800	+6.024%	24	436	-75.000%
2026-06-05	1.0000	1.0000	0.6800	0.8300	-23.148%	22	412	-73.494%
2026-06-03	1.0900	1.0900	1.0800	1.0800	-12.195%	2	390	-79.630%
2026-06-02	1.0300	1.2300	1.0300	1.2300	+30.851%	3	388	-82.114%
2026-05-29	0.9400	0.9400	0.9400	0.9400	+6.818%	10	387	-76.596%
2026-05-28	0.8700	0.8900	0.8700	0.8800	-2.222%	4	377	-75.000%
2026-05-27	0.8200	0.9100	0.8200	0.9000	-5.263%	4	373	-75.556%
2026-05-19	0.9500	0.9500	0.9500	0.9500	0.000%	1	369	-76.842%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+50.794%	2	367	-76.842%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-49.600%	5	367	-65.079%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-37.500%	2	362	-82.400%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-6.103%	5	362	-89.000%
2026-04-23	2.1300	2.1300	2.1300	2.1300	+3.902%	1	357	-89.671%
2026-04-17	2.0500	2.0500	2.0500	2.0500	+5.128%	1	356	-89.268%
2026-04-15	1.8800	1.9500	1.8800	1.9500	+12.069%	2	356	-88.718%
2026-04-14	1.7400	1.7400	1.7400	1.7400	+6.098%	1	357	-87.356%
2026-04-13	1.5000	1.6400	1.5000	1.6400	+21.481%	4	356	-86.585%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-12.903%	2	357	-83.704%
2026-04-08	1.5500	1.5500	1.5500	1.5500	+3.333%	1	357	-85.806%
2026-04-02	1.5500	1.5500	1.5000	1.5000	-3.226%	3	356	-85.333%
2026-03-31	1.5500	1.5500	1.5500	1.5500	-5.488%	1	356	-85.806%
2026-03-30	1.4500	1.6400	1.4500	1.6400	-15.897%	101	355	-86.585%
2026-03-23	1.8000	2.1900	1.8000	1.9500	+5.405%	6	350	-88.718%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-12.736%	2	351	-88.108%
2026-03-11	2.3000	2.3000	2.1200	2.1200	+24.706%	2	353	-89.623%
2026-03-10	2.3500	2.3500	1.7000	1.7000	-41.581%	3	353	-87.059%
2026-03-09	2.9100	2.9100	2.9100	2.9100	-6.431%	1	353	-92.440%
2026-02-24	3.1100	3.1100	3.1100	3.1100	-29.318%	1	353	-92.926%
2026-02-17	4.4000	4.4000	4.4000	4.4000	+37.500%	5	353	-95.000%
2026-02-12	3.8000	3.8000	3.2000	3.2000	-18.987%	4	358	-93.125%
2026-02-09	4.2000	4.3000	3.9000	3.9500	+0.765%	6	357	-94.430%
2026-02-06	3.7800	3.9200	3.7800	3.9200	+10.112%	2	358	-94.388%
2026-02-03	4.1000	4.1000	3.5600	3.5600	-32.830%	4	358	-93.820%
2026-01-27	5.1000	5.3000	5.1000	5.3000	-8.621%	34	355	-95.849%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-1.695%	1	380	-96.207%
2026-01-22	5.9000	5.9000	5.9000	5.9000	+10.487%	33	379	-96.271%
2026-01-21	5.3600	5.3700	5.3400	5.3400	+6.800%	4	354	-95.880%
2026-01-20	5.4000	5.4000	5.0000	5.0000	-13.941%	7	352	-95.600%
2026-01-16	5.8200	5.8200	5.8100	5.8100	-4.441%	2	354	-96.213%
2026-01-14	6.3000	6.3000	6.0000	6.0800	-10.588%	8	354	-96.382%
2026-01-09	6.8000	6.8000	6.8000	6.8000	+1.796%	100	348	-96.765%
2026-01-08	6.6800	6.6800	6.6800	6.6800	+16.376%	2	288	-96.707%
2026-01-02	5.7400	5.7400	5.7400	5.7400	-5.902%	1	288	-96.167%
2025-12-31	6.2000	6.2000	6.1000	6.1000	-2.866%	2	290	-96.393%
2025-12-29	6.2800	6.2800	6.2800	6.2800	-10.286%	10	290	-96.497%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-7.895%	1	280	-96.857%
2025-12-15	7.6000	7.6000	7.6000	7.6000	+14.286%	3	280	-97.105%
2025-12-10	6.6500	6.6500	6.6500	6.6500	-7.510%	1	279	-96.692%
2025-12-05	7.1700	7.2400	6.9400	7.1900	+20.638%	221	279	-96.940%
2025-12-02	5.9600	5.9600	5.9600	5.9600	+6.429%	2	190	-96.309%
2025-11-25	4.9000	5.6000	4.9000	5.6000	+6.464%	2	188	-96.071%
2025-11-20	5.5900	6.2000	5.2600	5.2600	-7.719%	61	186	-95.817%
2025-11-19	5.7400	5.7400	5.7000	5.7000	-18.455%	2	172	-96.140%
2025-11-14	6.9900	6.9900	6.9900	6.9900	-7.171%	1	171	-96.853%
2025-11-11	7.5300	7.5300	7.5300	7.5300	0.000%	1	170	-97.078%