Dark

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

EOD

Jul 23, 2026

0.6500+8.333%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6600	0.6600	0.6500	0.6500	+8.333%	2	1,436	0.000%
2026-07-21	0.6000	0.6000	0.6000	0.6000	+3.448%	10	1,436	+8.333%
2026-07-20	0.6900	0.7000	0.5800	0.5800	-10.769%	26	1,426	+12.069%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+8.333%	3	1,409	0.000%
2026-07-16	0.7600	0.7600	0.6000	0.6000	-22.078%	6	1,407	+8.333%
2026-07-14	0.7100	0.7700	0.7100	0.7700	+22.222%	4	1,409	-15.584%
2026-07-13	0.5500	0.6300	0.5500	0.6300	-16.000%	35	1,406	+3.175%
2026-07-10	0.6200	0.7500	0.6200	0.7500	-1.316%	3	1,396	-13.333%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+1.333%	2	1,395	-14.474%
2026-07-08	0.7000	0.7500	0.7000	0.7500	+7.143%	81	1,393	-13.333%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+16.667%	4	1,345	-7.143%
2026-07-06	0.6000	0.6500	0.5700	0.6000	0.000%	9	1,341	+8.333%
2026-07-02	0.6000	0.6000	0.5000	0.6000	-14.286%	29	1,325	+8.333%
2026-07-01	0.7000	0.7100	0.6700	0.7000	-31.373%	211	1,325	-7.143%
2026-06-30	1.1500	1.1500	1.0200	1.0200	+5.155%	22	1,326	-36.275%
2026-06-29	0.8500	0.9700	0.8500	0.9700	+12.791%	22	1,326	-32.990%
2026-06-26	1.0000	1.0000	0.8600	0.8600	-28.333%	4	1,327	-24.419%
2026-06-25	1.1500	1.3000	1.1500	1.2000	+4.348%	267	1,326	-45.833%
2026-06-24	1.1000	1.1500	1.0500	1.1500	-8.000%	57	1,192	-43.478%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,173	-48.000%
2026-06-22	1.3500	1.4000	1.3400	1.4000	-0.709%	72	1,172	-53.571%
2026-06-18	1.2000	1.4100	1.2000	1.4100	+12.800%	238	900	-53.901%
2026-06-17	0.8500	1.2500	0.8000	1.2500	+8.696%	49	900	-48.000%
2026-06-16	1.2000	1.2000	1.1000	1.1500	-16.058%	21	900	-43.478%
2026-06-15	1.0000	1.5000	1.0000	1.3700	+61.176%	733	910	-52.555%
2026-06-11	0.8200	0.8500	0.8200	0.8500	0.000%	3	429	-23.529%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+6.250%	3	427	-23.529%
2026-06-08	0.8000	0.8000	0.8000	0.8000	+11.111%	10	427	-18.750%
2026-06-05	0.8000	0.8000	0.7200	0.7200	+2.857%	80	417	-9.722%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-22.222%	3	352	-7.143%
2026-06-03	0.9300	0.9300	0.8500	0.9000	+80.000%	7	349	-27.778%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-16.667%	8	344	+30.000%
2026-05-29	0.5900	0.6000	0.5900	0.6000	-16.667%	5	337	+8.333%
2026-05-28	0.7200	0.7500	0.7200	0.7200	+20.000%	5	340	-9.722%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-16.667%	1	340	+8.333%
2026-05-22	0.7200	0.7200	0.7200	0.7200	-4.000%	1	338	-9.722%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+15.385%	1	337	-13.333%
2026-05-20	0.8000	0.8000	0.6500	0.6500	-12.162%	34	337	0.000%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-29.524%	1	322	-12.162%
2026-05-13	0.8600	1.0700	0.8500	1.0500	+16.667%	37	322	-38.095%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+12.500%	3	295	-27.778%
2026-05-11	0.8300	0.8300	0.8000	0.8000	0.000%	4	295	-18.750%
2026-05-08	0.8500	0.8500	0.8000	0.8000	+1.266%	13	291	-18.750%
2026-05-06	0.8000	0.8000	0.7900	0.7900	-1.250%	12	290	-17.722%
2026-05-05	0.8200	0.8200	0.8000	0.8000	+5.263%	11	278	-18.750%
2026-05-01	0.7500	0.7600	0.7500	0.7600	-12.644%	10	269	-14.474%
2026-04-30	0.8700	0.8700	0.8700	0.8700	+8.750%	1	269	-25.287%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-14.894%	4	269	-18.750%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+2.174%	2	273	-30.851%
2026-04-24	0.9200	0.9200	0.9200	0.9200	+4.545%	1	273	-29.348%
2026-04-23	0.8800	0.8800	0.8800	0.8800	+41.935%	1	272	-26.136%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-4.615%	1	272	+4.839%
2026-04-17	0.7000	0.7000	0.6500	0.6500	-13.333%	6	272	0.000%
2026-04-16	0.8500	0.8500	0.7500	0.7500	-48.276%	38	272	-13.333%
2026-04-13	1.4800	1.4800	1.4500	1.4500	+5.072%	2	275	-55.172%
2026-04-08	1.3800	1.3800	1.3800	1.3800	-34.286%	1	274	-52.899%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+9.375%	2	273	-69.048%
2026-03-31	2.1500	2.2000	1.9200	1.9200	-14.667%	6	271	-66.146%
2026-03-30	2.2000	2.2500	2.1400	2.2500	-4.255%	47	269	-71.111%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+23.684%	15	268	-72.340%
2026-03-19	1.9000	1.9000	1.9000	1.9000	-7.317%	2	268	-65.789%
2026-03-18	1.8500	2.0500	1.8500	2.0500	+28.931%	110	266	-68.293%
2026-03-17	1.5900	1.5900	1.5900	1.5900	-18.462%	8	181	-59.119%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+5.405%	2	173	-66.667%
2026-03-13	1.7300	1.8500	1.7300	1.8500	-7.500%	2	173	-64.865%
2026-03-12	1.8100	2.0000	1.8100	2.0000	+16.279%	5	172	-67.500%
2026-03-10	1.7200	1.7200	1.7200	1.7200	+22.857%	1	168	-62.209%
2026-03-04	1.4000	1.4000	1.4000	1.4000	-12.500%	10	167	-53.571%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+16.788%	5	157	-59.375%
2026-02-11	1.2000	1.3700	1.2000	1.3700	-26.344%	6	152	-52.555%
2026-02-09	1.8600	1.8600	1.8600	1.8600	+6.286%	4	147	-65.054%
2026-02-04	1.7000	1.7500	1.7000	1.7500	+40.000%	2	143	-62.857%
2026-02-02	1.2500	1.2500	1.2500	1.2500	+25.000%	5	141	-48.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-4.762%	2	136	-35.000%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-1.869%	5	134	-38.095%
2026-01-08	1.0700	1.0700	1.0700	1.0700	-16.406%	5	129	-39.252%
2026-01-06	1.2800	1.2800	1.2800	1.2800	+2.400%	2	124	-49.219%
2026-01-05	1.2000	1.2500	1.2000	1.2500	+0.806%	11	112	-48.000%
2025-12-26	1.2400	1.2400	1.2400	1.2400	-13.287%	10	112	-47.581%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-1.379%	1	112	-54.545%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-29.268%	1	111	-55.172%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-12.766%	3	110	-68.293%
2025-11-21	2.3500	2.3500	2.3500	2.3500	-9.615%	14	109	-72.340%
2025-11-11	2.6000	2.6000	2.6000	2.6000	0.000%	3	95	-75.000%