Dark

FIS20260918P40
FIS Sep 18 2026 40.00 Put (FIS260918P00040000)
option OPRA

EOD

Sep 10, 2026

2.38-4.800%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3800	2.3800	2.3800	2.3800	-4.800%	1	783	0.000%
2026-09-09	1.7500	2.5000	1.7400	2.5000	+74.825%	19	784	-4.800%
2026-09-08	0.8000	1.5000	0.8000	1.4300	+186.000%	66	785	+66.434%
2026-09-04	0.5500	0.5800	0.5000	0.5000	0.000%	8	746	+376.000%
2026-09-03	0.5500	0.6000	0.5000	0.5000	-16.667%	14	746	+376.000%
2026-09-02	0.6000	0.7000	0.5500	0.6000	-44.444%	59	751	+296.667%
2026-09-01	1.1000	1.1000	1.0800	1.0800	+8.000%	2	781	+120.370%
2026-08-31	0.9900	1.0000	0.9700	1.0000	+25.000%	8	781	+138.000%
2026-08-28	1.0500	1.0500	0.8000	0.8000	-37.500%	79	782	+197.500%
2026-08-27	1.4000	1.4000	1.2000	1.2800	-9.859%	5	740	+85.938%
2026-08-26	1.5000	1.5000	1.4000	1.4200	-5.333%	6	739	+67.606%
2026-08-25	1.3000	1.5000	1.2500	1.5000	+50.000%	126	737	+58.667%
2026-08-24	1.1000	1.1000	0.9000	1.0000	-9.091%	49	689	+138.000%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-24.138%	4	663	+116.364%
2026-08-20	1.5500	1.6200	1.4500	1.4500	-3.333%	9	663	+64.138%
2026-08-19	1.3000	1.5000	1.3000	1.5000	+18.110%	53	661	+58.667%
2026-08-18	1.1500	1.2700	1.1000	1.2700	-3.788%	16	660	+87.402%
2026-08-17	0.8300	1.3200	0.8300	1.3200	+62.963%	138	653	+80.303%
2026-08-14	0.6000	0.8500	0.6000	0.8100	+24.615%	18	650	+193.827%
2026-08-13	0.9000	1.0700	0.6500	0.6500	-48.000%	29	651	+266.154%
2026-08-12	1.2500	1.3500	1.2500	1.2500	+47.059%	9	651	+90.400%
2026-08-11	0.9800	0.9800	0.8500	0.8500	-27.966%	9	653	+180.000%
2026-08-10	1.0000	1.2500	1.0000	1.1800	+7.273%	31	653	+101.695%
2026-08-07	1.3000	1.3100	1.1000	1.1000	-16.031%	16	632	+116.364%
2026-08-06	1.3900	1.3900	1.3100	1.3100	-6.429%	3	631	+81.679%
2026-08-05	1.2700	1.4000	1.2500	1.4000	+3.704%	35	632	+70.000%
2026-08-04	2.5500	2.6000	1.3500	1.3500	+31.068%	298	632	+76.296%
2026-08-03	0.9000	1.0300	0.9000	1.0300	-1.905%	76	654	+131.068%
2026-07-31	1.0900	1.0900	1.0500	1.0500	+9.375%	162	623	+126.667%
2026-07-30	0.9000	0.9600	0.9000	0.9600	+6.667%	53	461	+147.917%
2026-07-29	0.8100	0.9000	0.8100	0.9000	-25.000%	8	412	+164.444%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-14.286%	1	417	+98.333%
2026-07-27	1.5600	1.5600	1.4000	1.4000	-33.333%	4	417	+70.000%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-22.794%	1	417	+13.333%
2026-07-23	2.2000	2.9500	2.2000	2.7200	+4.615%	37	417	-12.500%
2026-07-22	2.4000	2.6000	2.4000	2.6000	+23.810%	7	417	-8.462%
2026-07-21	2.1000	2.1000	2.1000	2.1000	-14.634%	1	417	+13.333%
2026-07-15	2.4600	2.4600	2.4600	2.4600	-7.170%	1	417	-3.252%
2026-07-14	2.4500	2.6500	2.4500	2.6500	+40.212%	120	416	-10.189%
2026-07-07	1.8900	1.8900	1.8900	1.8900	-18.884%	1	416	+25.926%
2026-07-06	2.3300	2.3300	2.3300	2.3300	-6.800%	1	415	+2.146%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-1.961%	6	415	-4.800%
2026-07-01	2.6500	2.6500	2.5400	2.5500	-32.718%	8	415	-6.667%
2026-06-25	3.7900	3.7900	3.7900	3.7900	+8.286%	2	410	-37.203%
2026-06-18	4.2000	4.2000	3.5000	3.5000	+13.269%	5	410	-32.000%
2026-06-17	3.1700	3.1700	3.0900	3.0900	-17.600%	5	410	-22.977%
2026-06-16	3.7500	3.7500	3.7500	3.7500	+2.180%	1	410	-36.533%
2026-06-15	3.6700	3.6700	3.6700	3.6700	-18.805%	50	409	-35.150%
2026-06-12	4.5200	4.5200	4.5200	4.5200	+6.103%	50	409	-47.345%
2026-06-11	4.1000	4.2600	4.1000	4.2600	+3.398%	4	409	-44.131%
2026-06-10	4.1200	4.1500	4.1200	4.1200	+9.574%	9	410	-42.233%
2026-06-09	3.7600	3.7600	3.7600	3.7600	-1.053%	3	410	-36.702%
2026-06-08	3.7600	4.3000	3.5700	3.8000	+16.923%	7	410	-37.368%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+7.616%	1	410	-26.769%
2026-06-04	3.0200	3.0200	3.0200	3.0200	-5.625%	1	410	-21.192%
2026-06-03	3.0000	3.2000	3.0000	3.2000	+33.333%	2	410	-25.625%
2026-05-29	2.5000	2.5000	2.4000	2.4000	-14.286%	7	410	-0.833%
2026-05-26	2.6500	2.8000	2.6500	2.8000	+19.149%	4	412	-15.000%
2026-05-22	2.3000	2.3500	2.3000	2.3500	-2.083%	9	420	+1.277%
2026-05-21	2.5500	2.5500	2.4000	2.4000	-7.692%	7	427	-0.833%
2026-05-20	2.5000	2.7000	2.5000	2.6000	-17.460%	5	427	-8.462%
2026-05-15	3.0600	3.1500	3.0600	3.1500	+16.667%	6	428	-24.444%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-9.699%	1	425	-11.852%
2026-05-13	2.9900	2.9900	2.9900	2.9900	+15.000%	1	426	-20.401%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-13.333%	2	426	-8.462%
2026-05-11	3.0300	3.0400	3.0000	3.0000	+17.647%	126	426	-20.667%
2026-05-08	2.3500	2.5500	2.3100	2.5500	+37.838%	4	390	-6.667%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-2.632%	3	390	+28.649%
2026-05-04	1.8500	1.9000	1.8500	1.9000	-15.556%	258	393	+25.263%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-5.858%	1	136	+5.778%
2026-04-27	2.4000	2.4000	2.3900	2.3900	-2.449%	2	135	-0.418%
2026-04-24	2.4500	2.4500	2.4500	2.4500	+44.118%	2	133	-2.857%
2026-04-17	1.7000	1.7000	1.7000	1.7000	-33.333%	24	131	+40.000%
2026-04-13	2.5500	2.5500	2.5500	2.5500	+2.000%	1	108	-6.667%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-9.091%	1	107	-4.800%
2026-04-02	2.6500	2.7500	2.6500	2.7500	-3.509%	2	104	-13.455%
2026-04-01	2.8500	2.8500	2.8500	2.8500	+18.750%	2	104	-16.491%
2026-03-31	2.4000	2.4000	2.4000	2.4000	+2.128%	1	102	-0.833%
2026-03-30	2.3500	2.3500	2.3000	2.3500	-4.082%	100	101	+1.277%
2026-03-27	2.4500	2.4500	2.4500	2.4500	+6.522%	1	21	-2.857%
2026-03-26	2.3700	2.3700	2.3000	2.3000	+9.524%	2	20	+3.478%
2026-03-25	2.2200	2.2200	2.1000	2.1000	+6.599%	4	20	+13.333%
2026-03-24	1.9400	2.0200	1.9400	1.9700	+6.486%	6	20	+20.812%
2026-03-23	1.9000	1.9000	1.8500	1.8500	-5.128%	2	20	+28.649%
2026-03-20	1.9500	2.0200	1.9500	1.9500	-11.364%	4	19	+22.051%
2026-03-19	2.2000	2.3700	2.2000	2.2000	-0.901%	4	17	+8.182%
2026-02-25	2.2000	2.2200	2.2000	2.2200	+77.600%	13	3	+7.207%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+78.571%	1	3	+90.400%
2026-01-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2	+240.000%
2025-12-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	+296.667%