Dark

FISV20260918P40
FISV Sep 18 2026 40.00 Put (FISV260918P00040000)
option OPRA

EOD

Sep 10, 2026

0.0500+150.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	+150.000%	2	2,754	0.000%
2026-09-09	0.0200	0.0500	0.0200	0.0200	-33.333%	7	2,754	+150.000%
2026-09-08	0.0100	0.0500	0.0100	0.0300	0.000%	34	2,759	+66.667%
2026-09-04	0.0300	0.0300	0.0300	0.0300	0.000%	10	2,764	+66.667%
2026-09-02	0.0400	0.0400	0.0300	0.0300	-40.000%	100	2,764	+66.667%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+150.000%	3	2,764	0.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-60.000%	5	2,764	+150.000%
2026-08-26	0.0800	0.0800	0.0500	0.0500	0.000%	3	2,769	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,771	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,771	0.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	-20.000%	10	2,772	+25.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,772	0.000%
2026-08-19	0.1000	0.1000	0.0500	0.0500	0.000%	28	2,782	0.000%
2026-08-18	0.0600	0.0600	0.0500	0.0500	0.000%	11	2,802	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-37.500%	5	2,813	0.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	+60.000%	5	2,813	-37.500%
2026-08-13	0.0500	0.0500	0.0400	0.0500	-50.000%	77	2,813	0.000%
2026-08-12	0.1000	0.1500	0.1000	0.1000	0.000%	42	2,874	-50.000%
2026-08-11	0.0900	0.1000	0.0900	0.1000	0.000%	4	2,914	-50.000%
2026-08-10	0.1400	0.1500	0.1000	0.1000	-23.077%	17	2,918	-50.000%
2026-08-07	0.1400	0.1600	0.1100	0.1300	-23.529%	27	2,905	-61.538%
2026-08-06	0.2100	0.2600	0.1300	0.1700	-43.333%	22	2,882	-70.588%
2026-08-05	0.2000	0.3000	0.2000	0.3000	+36.364%	49	2,865	-83.333%
2026-08-04	0.2500	0.2500	0.2000	0.2200	+10.000%	10	2,816	-77.273%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-23.077%	14	2,814	-75.000%
2026-07-31	0.3300	0.3300	0.2600	0.2600	-13.333%	6	2,800	-80.769%
2026-07-30	0.3000	0.3100	0.3000	0.3000	0.000%	647	2,798	-83.333%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+15.385%	4	2,154	-83.333%
2026-07-28	0.3500	0.3500	0.2600	0.2600	-42.222%	895	2,154	-80.769%
2026-07-27	0.5200	0.5200	0.4500	0.4500	-10.000%	15	1,455	-88.889%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-23.077%	20	1,455	-90.000%
2026-07-23	0.6600	0.6600	0.6500	0.6500	+8.333%	2	1,436	-92.308%
2026-07-21	0.6000	0.6000	0.6000	0.6000	+3.448%	10	1,436	-91.667%
2026-07-20	0.6900	0.7000	0.5800	0.5800	-10.769%	26	1,426	-91.379%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+8.333%	3	1,409	-92.308%
2026-07-16	0.7600	0.7600	0.6000	0.6000	-22.078%	6	1,407	-91.667%
2026-07-14	0.7100	0.7700	0.7100	0.7700	+22.222%	4	1,409	-93.506%
2026-07-13	0.5500	0.6300	0.5500	0.6300	-16.000%	35	1,406	-92.063%
2026-07-10	0.6200	0.7500	0.6200	0.7500	-1.316%	3	1,396	-93.333%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+1.333%	2	1,395	-93.421%
2026-07-08	0.7000	0.7500	0.7000	0.7500	+7.143%	81	1,393	-93.333%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+16.667%	4	1,345	-92.857%
2026-07-06	0.6000	0.6500	0.5700	0.6000	0.000%	9	1,341	-91.667%
2026-07-02	0.6000	0.6000	0.5000	0.6000	-14.286%	29	1,325	-91.667%
2026-07-01	0.7000	0.7100	0.6700	0.7000	-31.373%	211	1,325	-92.857%
2026-06-30	1.1500	1.1500	1.0200	1.0200	+5.155%	22	1,326	-95.098%
2026-06-29	0.8500	0.9700	0.8500	0.9700	+12.791%	22	1,326	-94.845%
2026-06-26	1.0000	1.0000	0.8600	0.8600	-28.333%	4	1,327	-94.186%
2026-06-25	1.1500	1.3000	1.1500	1.2000	+4.348%	267	1,326	-95.833%
2026-06-24	1.1000	1.1500	1.0500	1.1500	-8.000%	57	1,192	-95.652%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,173	-96.000%
2026-06-22	1.3500	1.4000	1.3400	1.4000	-0.709%	72	1,172	-96.429%
2026-06-18	1.2000	1.4100	1.2000	1.4100	+12.800%	238	900	-96.454%
2026-06-17	0.8500	1.2500	0.8000	1.2500	+8.696%	49	900	-96.000%
2026-06-16	1.2000	1.2000	1.1000	1.1500	-16.058%	21	900	-95.652%
2026-06-15	1.0000	1.5000	1.0000	1.3700	+61.176%	733	910	-96.350%
2026-06-11	0.8200	0.8500	0.8200	0.8500	0.000%	3	429	-94.118%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+6.250%	3	427	-94.118%
2026-06-08	0.8000	0.8000	0.8000	0.8000	+11.111%	10	427	-93.750%
2026-06-05	0.8000	0.8000	0.7200	0.7200	+2.857%	80	417	-93.056%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-22.222%	3	352	-92.857%
2026-06-03	0.9300	0.9300	0.8500	0.9000	+80.000%	7	349	-94.444%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-16.667%	8	344	-90.000%
2026-05-29	0.5900	0.6000	0.5900	0.6000	-16.667%	5	337	-91.667%
2026-05-28	0.7200	0.7500	0.7200	0.7200	+20.000%	5	340	-93.056%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-16.667%	1	340	-91.667%
2026-05-22	0.7200	0.7200	0.7200	0.7200	-4.000%	1	338	-93.056%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+15.385%	1	337	-93.333%
2026-05-20	0.8000	0.8000	0.6500	0.6500	-12.162%	34	337	-92.308%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-29.524%	1	322	-93.243%
2026-05-13	0.8600	1.0700	0.8500	1.0500	+16.667%	37	322	-95.238%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+12.500%	3	295	-94.444%
2026-05-11	0.8300	0.8300	0.8000	0.8000	0.000%	4	295	-93.750%
2026-05-08	0.8500	0.8500	0.8000	0.8000	+1.266%	13	291	-93.750%
2026-05-06	0.8000	0.8000	0.7900	0.7900	-1.250%	12	290	-93.671%
2026-05-05	0.8200	0.8200	0.8000	0.8000	+5.263%	11	278	-93.750%
2026-05-01	0.7500	0.7600	0.7500	0.7600	-12.644%	10	269	-93.421%
2026-04-30	0.8700	0.8700	0.8700	0.8700	+8.750%	1	269	-94.253%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-14.894%	4	269	-93.750%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+2.174%	2	273	-94.681%
2026-04-24	0.9200	0.9200	0.9200	0.9200	+4.545%	1	273	-94.565%
2026-04-23	0.8800	0.8800	0.8800	0.8800	+41.935%	1	272	-94.318%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-4.615%	1	272	-91.935%
2026-04-17	0.7000	0.7000	0.6500	0.6500	-13.333%	6	272	-92.308%
2026-04-16	0.8500	0.8500	0.7500	0.7500	-48.276%	38	272	-93.333%
2026-04-13	1.4800	1.4800	1.4500	1.4500	+5.072%	2	275	-96.552%
2026-04-08	1.3800	1.3800	1.3800	1.3800	-34.286%	1	274	-96.377%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+9.375%	2	273	-97.619%
2026-03-31	2.1500	2.2000	1.9200	1.9200	-14.667%	6	271	-97.396%
2026-03-30	2.2000	2.2500	2.1400	2.2500	-4.255%	47	269	-97.778%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+23.684%	15	268	-97.872%
2026-03-19	1.9000	1.9000	1.9000	1.9000	-7.317%	2	268	-97.368%
2026-03-18	1.8500	2.0500	1.8500	2.0500	+28.931%	110	266	-97.561%
2026-03-17	1.5900	1.5900	1.5900	1.5900	-18.462%	8	181	-96.855%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+5.405%	2	173	-97.436%
2026-03-13	1.7300	1.8500	1.7300	1.8500	-7.500%	2	173	-97.297%
2026-03-12	1.8100	2.0000	1.8100	2.0000	+16.279%	5	172	-97.500%
2026-03-10	1.7200	1.7200	1.7200	1.7200	+22.857%	1	168	-97.093%
2026-03-04	1.4000	1.4000	1.4000	1.4000	-12.500%	10	167	-96.429%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+16.788%	5	157	-96.875%
2026-02-11	1.2000	1.3700	1.2000	1.3700	-26.344%	6	152	-96.350%
2026-02-09	1.8600	1.8600	1.8600	1.8600	+6.286%	4	147	-97.312%
2026-02-04	1.7000	1.7500	1.7000	1.7500	+40.000%	2	143	-97.143%
2026-02-02	1.2500	1.2500	1.2500	1.2500	+25.000%	5	141	-96.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-4.762%	2	136	-95.000%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-1.869%	5	134	-95.238%
2026-01-08	1.0700	1.0700	1.0700	1.0700	-16.406%	5	129	-95.327%
2026-01-06	1.2800	1.2800	1.2800	1.2800	+2.400%	2	124	-96.094%
2026-01-05	1.2000	1.2500	1.2000	1.2500	+0.806%	11	112	-96.000%
2025-12-26	1.2400	1.2400	1.2400	1.2400	-13.287%	10	112	-95.968%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-1.379%	1	112	-96.503%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-29.268%	1	111	-96.552%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-12.766%	3	110	-97.561%
2025-11-21	2.3500	2.3500	2.3500	2.3500	-9.615%	14	109	-97.872%
2025-11-11	2.6000	2.6000	2.6000	2.6000	0.000%	3	95	-98.077%