Dark

FISV20260918P45
FISV Sep 18 2026 45.00 Put (FISV260918P00045000)
option OPRA

EOD

Sep 10, 2026

0.1400-6.667%(-0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2400	0.2400	0.1400	0.1400	-6.667%	35	18,049	0.000%
2026-09-09	0.1000	0.2200	0.1000	0.1500	+25.000%	55	18,036	-6.667%
2026-09-08	0.1200	0.1200	0.1000	0.1200	+20.000%	12	17,998	+16.667%
2026-09-04	0.1000	0.1000	0.0500	0.1000	0.000%	11	18,007	+40.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	105	18,007	+40.000%
2026-09-02	0.1000	0.1000	0.0900	0.1000	0.000%	16	17,917	+40.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+150.000%	9	17,910	+40.000%
2026-08-31	0.0500	0.1000	0.0400	0.0400	-50.000%	21	17,910	+250.000%
2026-08-28	0.1500	0.1500	0.0500	0.0800	-33.333%	13	17,910	+75.000%
2026-08-27	0.1500	0.1500	0.1200	0.1200	-20.000%	28	17,911	+16.667%
2026-08-26	0.1500	0.1500	0.1400	0.1500	+7.143%	49	17,923	-6.667%
2026-08-25	0.2000	0.2000	0.1100	0.1400	-6.667%	90	17,914	0.000%
2026-08-24	0.1700	0.1700	0.1200	0.1500	-25.000%	51	17,867	-6.667%
2026-08-21	0.3200	0.3200	0.1700	0.2000	-39.394%	47	17,848	-30.000%
2026-08-20	0.3200	0.3400	0.3000	0.3300	+32.000%	102	17,848	-57.576%
2026-08-19	0.2800	0.2800	0.2200	0.2500	+8.696%	31	17,806	-44.000%
2026-08-18	0.2000	0.2300	0.2000	0.2300	-8.000%	4	17,805	-39.130%
2026-08-17	0.1500	0.2800	0.1500	0.2500	+25.000%	26	17,805	-44.000%
2026-08-14	0.2400	0.2400	0.1900	0.2000	0.000%	42	17,799	-30.000%
2026-08-13	0.3000	0.3000	0.1500	0.2000	-52.381%	323	17,792	-30.000%
2026-08-12	0.4700	0.5200	0.3800	0.4200	+44.828%	14,757	17,773	-66.667%
2026-08-11	0.4200	0.5000	0.2800	0.2900	-32.558%	60	3,091	-51.724%
2026-08-10	0.5000	0.5600	0.4000	0.4300	-4.444%	30	3,134	-67.442%
2026-08-07	0.5500	0.6200	0.4500	0.4500	+15.385%	851	3,122	-68.889%
2026-08-06	0.8700	0.9800	0.3900	0.3900	-46.575%	802	2,573	-64.103%
2026-08-05	0.5600	0.8000	0.5600	0.7300	+17.742%	18	1,970	-80.822%
2026-08-04	0.8500	0.8500	0.6200	0.6200	-21.519%	46	1,957	-77.419%
2026-08-03	0.7500	0.8000	0.6800	0.7900	-12.222%	51	1,916	-82.278%
2026-07-31	0.7500	0.9000	0.7500	0.9000	+5.882%	40	1,915	-84.444%
2026-07-30	0.9000	0.9000	0.8500	0.8500	+26.866%	44	1,909	-83.529%
2026-07-29	0.9200	0.9300	0.6500	0.6700	-16.250%	80	1,894	-79.104%
2026-07-28	1.0600	1.0600	0.7800	0.8000	-30.435%	63	1,905	-82.500%
2026-07-27	1.2500	1.2500	1.1400	1.1500	-17.857%	194	1,939	-87.826%
2026-07-24	1.6000	1.6000	1.3300	1.4000	-19.540%	38	1,798	-90.000%
2026-07-23	1.8000	1.8000	1.6600	1.7400	0.000%	10	1,788	-91.954%
2026-07-22	1.7000	1.7400	1.6500	1.7400	+8.750%	4	1,790	-91.954%
2026-07-21	1.5500	1.6500	1.5300	1.6000	+14.286%	27	1,787	-91.250%
2026-07-20	1.7000	1.7000	1.4000	1.4000	-13.580%	6	1,763	-90.000%
2026-07-17	1.6200	1.7500	1.5000	1.6200	+3.185%	26	1,757	-91.358%
2026-07-16	1.8000	1.8000	1.5700	1.5700	-10.286%	4	1,753	-91.083%
2026-07-15	1.5700	1.8500	1.5300	1.7500	-9.794%	107	1,752	-92.000%
2026-07-14	1.7500	1.9400	1.7500	1.9400	+21.250%	116	1,748	-92.784%
2026-07-13	1.5500	1.6000	1.4700	1.6000	-13.514%	74	1,724	-91.250%
2026-07-10	1.4700	1.9000	1.4700	1.8500	+12.121%	34	1,733	-92.432%
2026-07-09	1.7500	1.7500	1.6500	1.6500	-11.290%	5	1,738	-91.515%
2026-07-08	1.7000	1.8600	1.7000	1.8600	+34.783%	17	1,739	-92.473%
2026-07-07	1.1500	1.3800	1.1500	1.3800	-13.750%	18	1,727	-89.855%
2026-07-06	1.6000	1.7500	1.6000	1.6000	+11.111%	85	1,719	-91.250%
2026-07-02	1.7500	1.7500	1.3500	1.4400	-20.000%	279	1,617	-90.278%
2026-07-01	2.1000	2.1000	1.6500	1.8000	-21.739%	31	1,617	-92.222%
2026-06-30	2.4800	2.7000	2.3000	2.3000	-4.167%	12	1,626	-93.913%
2026-06-29	2.0100	2.4000	2.0100	2.4000	+11.628%	24	1,630	-94.167%
2026-06-26	2.5000	2.5000	2.1500	2.1500	-21.818%	23	1,632	-93.488%
2026-06-25	2.7000	2.9100	2.6300	2.7500	+3.774%	107	1,633	-94.909%
2026-06-24	2.6000	2.7000	2.5500	2.6500	-3.636%	156	1,533	-94.717%
2026-06-23	2.8000	2.9200	2.7500	2.7500	-9.241%	8	1,412	-94.909%
2026-06-22	2.9500	3.1000	2.8000	3.0300	+3.061%	68	1,408	-95.380%
2026-06-18	2.3700	3.1000	2.3700	2.9400	+13.077%	107	1,311	-95.238%
2026-06-17	2.3000	2.6000	1.8800	2.6000	+8.333%	84	1,311	-94.615%
2026-06-16	2.7000	2.7000	2.4000	2.4000	-25.000%	77	1,311	-94.167%
2026-06-15	2.3000	3.2500	2.2500	3.2000	+111.921%	378	1,271	-95.625%
2026-06-12	1.7500	1.7500	1.5000	1.5100	-16.111%	7	940	-90.728%
2026-06-11	1.8500	2.1500	1.7800	1.8000	+2.857%	132	934	-92.222%
2026-06-10	1.7000	1.7800	1.7000	1.7500	-10.256%	27	864	-92.000%
2026-06-08	1.7500	1.9500	1.7200	1.9500	+12.069%	182	864	-92.821%
2026-06-05	1.6000	1.7400	1.6000	1.7400	+20.000%	16	729	-91.954%
2026-06-04	1.4400	1.4500	1.4400	1.4500	-12.121%	28	723	-90.345%
2026-06-03	1.8000	2.0000	1.6500	1.6500	+26.923%	87	723	-91.515%
2026-06-02	1.3000	1.4000	1.3000	1.3000	+13.043%	40	690	-89.231%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-8.000%	2	721	-87.826%
2026-05-29	1.3100	1.3100	1.2500	1.2500	-10.714%	2	721	-88.800%
2026-05-28	1.3800	1.4000	1.3800	1.4000	+3.704%	5	722	-90.000%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-10.000%	10	717	-89.630%
2026-05-26	1.4500	1.5000	1.2000	1.5000	+3.448%	5	707	-90.667%
2026-05-22	1.3000	1.4500	1.3000	1.4500	-6.452%	33	684	-90.345%
2026-05-21	1.4500	1.5500	1.4500	1.5500	+6.897%	14	684	-90.968%
2026-05-20	1.4700	1.4700	1.4500	1.4500	+7.407%	31	684	-90.345%
2026-05-19	1.3000	1.4000	1.2000	1.3500	+7.143%	18	683	-89.630%
2026-05-18	1.2100	1.2600	1.2100	1.2600	-18.182%	6	683	-88.889%
2026-05-15	1.6500	1.6500	1.5000	1.5400	-21.429%	27	683	-90.909%
2026-05-14	2.0000	2.0500	1.9600	1.9600	-6.667%	106	673	-92.857%
2026-05-13	2.0000	2.2300	2.0000	2.1000	+23.529%	20	552	-93.333%
2026-05-12	1.8000	1.8000	1.7000	1.7000	-5.556%	11	552	-91.765%
2026-05-11	1.7900	1.8000	1.7900	1.8000	+9.091%	2	552	-92.222%
2026-05-08	1.6900	1.7000	1.6500	1.6500	+13.793%	45	553	-91.515%
2026-05-07	1.4000	1.4500	1.4000	1.4500	-6.452%	3	552	-90.345%
2026-05-06	1.5000	1.6500	1.4700	1.5500	-4.908%	20	551	-90.968%
2026-05-05	1.6000	1.6300	1.5000	1.6300	+35.833%	12	544	-91.411%
2026-05-04	1.2000	1.2500	1.2000	1.2000	-11.111%	25	538	-88.333%
2026-05-01	1.2500	1.3500	1.2500	1.3500	+8.000%	32	576	-89.630%
2026-04-30	1.4000	1.4000	1.2500	1.2500	-10.714%	56	576	-88.800%
2026-04-29	1.4000	1.4500	1.4000	1.4000	0.000%	38	590	-90.000%
2026-04-28	1.4500	1.4500	1.4000	1.4000	-9.677%	39	592	-90.000%
2026-04-27	1.5500	1.5500	1.4800	1.5500	-3.125%	12	592	-90.968%
2026-04-24	1.6000	1.6000	1.5000	1.6000	+6.667%	72	593	-91.250%
2026-04-23	1.3200	1.5000	1.3200	1.5000	+3.448%	25	593	-90.667%
2026-04-22	1.3500	1.4500	1.3000	1.4500	+20.833%	27	591	-90.345%
2026-04-21	1.1500	1.2200	1.1000	1.2000	0.000%	24	594	-88.333%
2026-04-20	1.2500	1.2800	1.1300	1.2000	0.000%	52	595	-88.333%
2026-04-17	1.3300	1.3300	1.1800	1.2000	-14.286%	32	606	-88.333%
2026-04-16	1.5500	1.5500	1.3500	1.4000	-15.152%	75	635	-90.000%
2026-04-15	1.6400	1.7000	1.6000	1.6500	-19.512%	22	677	-91.515%
2026-04-14	2.1000	2.1000	2.0500	2.0500	-15.984%	26	680	-93.171%
2026-04-13	2.4400	2.4400	2.4400	2.4400	-2.400%	1	658	-94.262%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-8.425%	2	658	-94.400%
2026-04-09	2.7300	2.7300	2.7300	2.7300	+10.081%	1	656	-94.872%
2026-04-08	2.3500	2.4800	2.3500	2.4800	-19.218%	14	655	-94.355%
2026-04-07	2.8300	3.0700	2.8300	3.0700	+7.719%	6	644	-95.440%
2026-04-06	2.8500	2.8500	2.8500	2.8500	-8.065%	4	638	-95.088%
2026-04-01	2.5500	3.4000	2.5500	3.1000	-11.429%	24	634	-95.484%
2026-03-31	3.4000	3.5000	3.4000	3.5000	-2.778%	19	639	-96.000%
2026-03-30	3.3400	3.6000	3.3400	3.6000	0.000%	49	636	-96.111%
2026-03-27	3.8000	3.8000	3.6000	3.6000	+16.129%	40	589	-96.111%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-3.125%	1	548	-95.484%
2026-03-25	3.1000	3.3000	3.1000	3.2000	+4.918%	48	548	-95.625%
2026-03-24	3.1000	3.1000	3.0500	3.0500	+9.319%	26	501	-95.410%
2026-03-23	2.7800	2.7900	2.7800	2.7900	-10.000%	2	476	-94.982%
2026-03-20	3.2000	3.2000	3.1000	3.1000	-3.125%	3	475	-95.484%
2026-03-19	3.3000	3.3000	3.2000	3.2000	+14.286%	107	473	-95.625%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-12.500%	10	366	-95.000%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-5.882%	108	366	-95.625%
2026-03-13	2.9800	3.4000	2.9800	3.4000	+3.976%	89	258	-95.882%
2026-03-12	3.0000	3.4200	3.0000	3.2700	+10.847%	91	186	-95.719%
2026-03-11	2.7400	3.1000	2.7400	2.9500	0.000%	17	170	-95.254%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+25.532%	3	172	-95.254%
2026-03-06	2.3500	2.3500	2.3500	2.3500	-18.118%	3	172	-94.043%
2026-03-04	2.8700	2.8700	2.8700	2.8700	+17.143%	1	175	-95.122%
2026-02-26	2.4500	2.4500	2.4500	2.4500	-10.909%	3	176	-94.286%
2026-02-24	2.8000	2.8000	2.7000	2.7500	-1.786%	13	179	-94.909%
2026-02-23	2.4000	2.8000	2.4000	2.8000	+19.149%	57	183	-95.000%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-2.083%	2	139	-94.043%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-12.727%	15	140	-94.167%
2026-02-13	2.7500	2.7500	2.7500	2.7500	-3.509%	1	138	-94.909%
2026-02-12	2.5000	2.8500	2.5000	2.8500	+32.558%	51	138	-95.088%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-2.273%	10	87	-93.488%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-31.034%	2	77	-93.636%
2026-02-05	3.1900	3.1900	3.1900	3.1900	+7.047%	3	77	-95.611%
2026-02-04	2.9800	2.9800	2.9800	2.9800	-3.247%	1	77	-95.302%
2026-02-03	2.6100	3.0800	2.6100	3.0800	+36.889%	6	76	-95.455%
2026-02-02	2.2000	2.2500	2.1500	2.2500	+2.273%	10	71	-93.778%
2026-01-29	1.9700	2.2000	1.9700	2.2000	+14.583%	8	53	-93.636%
2026-01-28	1.7500	1.9200	1.7500	1.9200	-4.000%	3	51	-92.708%
2026-01-27	1.5500	2.0000	1.5500	2.0000	-0.990%	3	48	-93.000%
2026-01-22	2.0200	2.0200	2.0200	2.0200	-1.463%	1	45	-93.069%
2026-01-20	2.0500	2.0500	2.0500	2.0500	+5.128%	1	45	-93.171%
2026-01-13	1.7300	1.9500	1.7300	1.9500	+8.939%	11	44	-92.821%
2026-01-09	1.7900	1.7900	1.7900	1.7900	-13.942%	1	39	-92.179%
2026-01-06	2.0800	2.0800	2.0800	2.0800	+0.483%	10	38	-93.269%
2025-12-24	2.0700	2.0700	2.0700	2.0700	-14.108%	1	48	-93.237%
2025-12-12	2.4100	2.4100	2.4100	2.4100	-7.308%	1	48	-94.191%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-7.801%	1	49	-94.615%
2025-12-08	2.7000	2.8200	2.7000	2.8200	-6.000%	2	49	-95.035%
2025-12-01	3.2500	3.2500	3.0000	3.0000	-10.714%	5	48	-95.333%
2025-11-28	3.3600	3.3600	3.3600	3.3600	-1.176%	10	48	-95.833%
2025-11-13	3.4000	3.4000	3.4000	3.4000	-13.924%	1	38	-95.882%
2025-11-12	3.3500	3.9500	3.3500	3.9500	0.000%	2	38	-96.456%