Dark

FISV20260918P50
FISV Sep 18 2026 50.00 Put (FISV260918P00050000)
option OPRA

EOD

Sep 10, 2026

1.75-5.405%(-0.10)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0500	2.1000	1.2500	1.7500	-5.405%	97	4,951	0.000%
2026-09-09	1.2000	1.9000	1.2000	1.8500	+85.000%	175	4,986	-5.405%
2026-09-08	0.5000	1.1000	0.5000	1.0000	+163.158%	150,307	5,063	+75.000%
2026-09-04	0.9200	1.0000	0.3200	0.3800	-24.000%	901	155,174	+360.526%
2026-09-03	0.7500	0.8000	0.4800	0.5000	-33.333%	276	155,174	+250.000%
2026-09-02	0.6400	0.7500	0.6000	0.7500	-6.250%	31	155,150	+133.333%
2026-09-01	0.7000	0.8000	0.6000	0.8000	+63.265%	68	155,137	+118.750%
2026-08-31	0.5200	0.5500	0.4500	0.4900	-18.333%	72	155,145	+257.143%
2026-08-28	0.7300	0.7300	0.5200	0.6000	-25.000%	583	155,170	+191.667%
2026-08-27	0.8000	0.9000	0.7000	0.8000	-2.439%	71	154,768	+118.750%
2026-08-26	0.9500	1.1000	0.8200	0.8200	-10.870%	59	154,777	+113.415%
2026-08-25	0.9500	1.0000	0.8500	0.9200	+6.977%	69	154,750	+90.217%
2026-08-24	1.0000	1.0000	0.8000	0.8600	-23.214%	164	154,690	+103.488%
2026-08-21	1.3700	1.3700	1.0500	1.1200	-25.333%	203	154,694	+56.250%
2026-08-20	1.2500	1.7000	1.2500	1.5000	+20.000%	173	154,783	+16.667%
2026-08-19	1.3500	1.3500	1.0500	1.2500	-10.714%	191	154,702	+40.000%
2026-08-18	1.0000	1.4000	0.9500	1.4000	+7.692%	107	154,596	+25.000%
2026-08-17	0.8700	1.3000	0.8700	1.3000	+62.500%	263	154,570	+34.615%
2026-08-14	0.7500	0.9500	0.7500	0.8000	-3.614%	627	154,346	+118.750%
2026-08-13	1.5200	1.5200	0.7000	0.8300	-51.744%	260	154,246	+110.843%
2026-08-12	1.4700	2.0000	1.3500	1.7200	+37.600%	422	154,205	+1.744%
2026-08-11	1.7000	1.7000	1.2400	1.2500	-30.556%	287	153,855	+40.000%
2026-08-10	1.5000	2.0500	1.5000	1.8000	+9.091%	392	153,771	-2.778%
2026-08-07	1.4000	2.0500	1.3600	1.6500	+43.478%	636	153,788	+6.061%
2026-08-06	2.6000	2.9000	1.1500	1.1500	-39.474%	357	153,818	+52.174%
2026-08-05	1.5000	2.0500	1.4500	1.9000	+18.750%	281	153,778	-7.895%
2026-08-04	2.4000	2.4000	1.6000	1.6000	-19.598%	207	153,689	+9.375%
2026-08-03	1.8400	2.0500	1.8400	1.9900	-7.442%	150,756	153,651	-12.060%
2026-07-31	2.3500	2.3500	2.1000	2.1500	-1.376%	248	3,403	-18.605%
2026-07-30	2.1000	2.4000	2.1000	2.1800	+25.287%	34	3,386	-19.725%
2026-07-29	2.1200	2.1200	1.6500	1.7400	-19.070%	86	3,404	+0.575%
2026-07-28	2.3200	2.3200	1.9500	2.1500	-24.561%	116	3,470	-18.605%
2026-07-27	2.8600	2.9000	2.7500	2.8500	-8.065%	36	3,466	-38.596%
2026-07-24	3.6500	3.6500	3.0900	3.1000	-17.112%	12	3,483	-43.548%
2026-07-23	4.0000	4.0000	3.7400	3.7400	-0.532%	18	3,476	-53.209%
2026-07-22	3.4800	3.7600	3.4800	3.7600	+5.618%	27	3,470	-53.457%
2026-07-21	3.4000	3.5600	3.4000	3.5600	+4.706%	66	3,457	-50.843%
2026-07-20	3.6200	3.8000	3.1200	3.4000	-6.077%	43	3,447	-48.529%
2026-07-17	3.5000	3.6200	3.5000	3.6200	+3.429%	6	3,450	-51.657%
2026-07-16	3.8000	3.9000	3.5000	3.5000	-10.256%	14	3,452	-50.000%
2026-07-15	3.4000	3.9000	3.3000	3.9000	-2.500%	22	3,452	-55.128%
2026-07-14	3.8000	4.0100	3.8000	4.0000	+25.000%	74	3,471	-56.250%
2026-07-13	3.2300	3.4000	3.2000	3.2000	-17.949%	6	3,433	-45.313%
2026-07-10	3.5000	3.9000	3.3000	3.9000	+9.244%	16	3,434	-55.128%
2026-07-09	3.6000	3.6000	3.5000	3.5700	-3.774%	65	3,443	-50.980%
2026-07-08	3.5000	3.8000	3.5000	3.7100	+23.667%	17	3,492	-52.830%
2026-07-07	2.5000	3.0500	2.5000	3.0000	-11.504%	6	3,482	-41.667%
2026-07-06	3.2000	3.7000	3.2000	3.3900	+7.619%	65	3,484	-48.378%
2026-07-02	3.5700	3.5700	2.9000	3.1500	-12.742%	1,251	4,535	-44.444%
2026-07-01	3.7200	3.7200	3.4000	3.6100	-33.148%	41	4,535	-51.524%
2026-06-30	4.9500	5.4000	4.9500	5.4000	+12.500%	5	4,545	-67.593%
2026-06-29	4.2100	4.8000	4.2000	4.8000	0.000%	114	4,545	-63.542%
2026-06-26	4.9000	5.0000	4.6700	4.8000	-11.111%	19	4,441	-63.542%
2026-06-25	5.3000	5.4000	5.2000	5.4000	+5.882%	3	4,435	-67.593%
2026-06-24	5.0500	5.1000	5.0500	5.1000	-7.273%	3	4,435	-65.686%
2026-06-23	5.6000	5.6000	5.3800	5.5000	-5.172%	8	4,434	-68.182%
2026-06-22	5.5800	5.8000	5.2000	5.8000	+7.407%	53	4,434	-69.828%
2026-06-18	5.3000	5.8000	5.2000	5.4000	+5.882%	126	4,247	-67.593%
2026-06-17	4.2000	5.2000	3.7000	5.1000	+10.870%	87	4,247	-65.686%
2026-06-16	5.1000	5.3600	4.6000	4.6000	-16.364%	649	4,247	-61.957%
2026-06-15	4.1000	5.9000	3.9000	5.5000	+71.875%	1,042	3,679	-68.182%
2026-06-12	3.3800	3.5100	3.1800	3.2000	-5.882%	29	2,783	-45.313%
2026-06-11	3.7400	4.0000	3.4000	3.4000	+0.592%	19	2,763	-48.529%
2026-06-10	3.8000	3.8000	3.2000	3.3800	-3.429%	28	2,751	-48.225%
2026-06-09	3.7500	3.8000	3.3400	3.5000	-9.091%	28	2,733	-50.000%
2026-06-08	3.3500	3.8500	3.3500	3.8500	+24.194%	116	2,707	-54.545%
2026-06-05	3.5000	3.5000	3.1000	3.1000	+10.714%	34	2,641	-43.548%
2026-06-04	2.7500	2.8000	2.7200	2.8000	-6.667%	3	2,623	-37.500%
2026-06-03	3.1000	3.8200	3.0000	3.0000	+13.208%	127	2,623	-41.667%
2026-06-02	2.6000	2.6500	2.5100	2.6500	+20.455%	23	2,568	-33.962%
2026-06-01	2.3500	2.4000	2.2000	2.2000	-10.204%	134	2,568	-20.455%
2026-05-29	2.4500	2.4700	2.4500	2.4500	-13.428%	15	2,672	-28.571%
2026-05-28	2.7800	2.8300	2.7000	2.8300	+1.071%	15	2,659	-38.163%
2026-05-27	2.7000	2.8500	2.7000	2.8000	-1.754%	17	2,657	-37.500%
2026-05-26	2.6000	2.8500	2.6000	2.8500	+11.765%	13	2,658	-38.596%
2026-05-22	2.5700	2.7000	2.5500	2.5500	-13.559%	10	2,659	-31.373%
2026-05-21	2.9900	3.0000	2.8500	2.9500	+7.273%	26	2,656	-40.678%
2026-05-20	2.6000	2.7500	2.6000	2.7500	+7.843%	46	2,656	-36.364%
2026-05-19	2.5000	2.5500	2.3500	2.5500	+2.000%	14	2,627	-31.373%
2026-05-18	2.7100	2.7100	2.5000	2.5000	-13.793%	52	2,627	-30.000%
2026-05-15	3.4700	3.4700	2.9000	2.9000	-18.994%	17	2,627	-39.655%
2026-05-14	3.6700	3.9000	3.5800	3.5800	-10.500%	5	2,617	-51.117%
2026-05-13	3.2700	4.0400	3.2700	4.0000	+29.032%	94	2,180	-56.250%
2026-05-12	3.4000	3.4000	3.0000	3.1000	-4.615%	363	2,180	-43.548%
2026-05-11	3.1700	3.3000	3.1700	3.2500	+8.333%	24	2,180	-46.154%
2026-05-08	3.1000	3.1000	3.0000	3.0000	+10.701%	98	2,157	-41.667%
2026-05-07	2.6800	2.7100	2.6000	2.7100	-4.912%	17	2,157	-35.424%
2026-05-06	2.7000	3.1000	2.7000	2.8500	+5.556%	250	2,143	-38.596%
2026-05-05	2.8000	2.8500	2.3500	2.7000	+25.581%	393	2,036	-35.185%
2026-05-04	2.1500	2.2000	2.0500	2.1500	-4.444%	99	1,677	-18.605%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-2.174%	1	1,664	-22.222%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,664	-23.913%
2026-04-29	2.4500	2.4500	2.4500	2.4500	0.000%	6	1,665	-28.571%
2026-04-28	2.5500	2.5500	2.4500	2.4500	-5.769%	17	1,663	-28.571%
2026-04-27	2.5000	2.8500	2.5000	2.6000	-5.455%	7	1,661	-32.692%
2026-04-24	2.7000	2.7800	2.7000	2.7500	+7.843%	25	1,660	-36.364%
2026-04-23	2.5500	2.5500	2.5500	2.5500	+11.354%	3	1,635	-31.373%
2026-04-22	2.2700	2.3500	2.2200	2.2900	+17.436%	6	1,632	-23.581%
2026-04-21	1.9500	1.9500	1.9500	1.9500	-7.143%	1	1,632	-10.256%
2026-04-20	2.2100	2.2100	2.1000	2.1000	-20.755%	2	1,632	-16.667%
2026-04-17	2.6500	2.6500	2.6500	2.6500	+11.814%	5	1,632	-33.962%
2026-04-16	2.6500	2.6500	2.3700	2.3700	-14.440%	14	1,637	-26.160%
2026-04-15	2.9600	2.9600	2.7500	2.7700	-17.804%	4	1,648	-36.823%
2026-04-14	3.3000	3.3700	3.3000	3.3700	-2.601%	9	1,652	-48.071%
2026-04-13	4.1000	4.1000	3.4600	3.4600	-16.627%	12	1,667	-49.422%
2026-04-10	4.1000	4.2000	4.1000	4.1500	+1.220%	4	1,665	-57.831%
2026-04-09	4.2500	4.2500	4.1000	4.1000	+2.500%	9	1,662	-57.317%
2026-04-08	3.9000	4.0000	3.9000	4.0000	-16.667%	4	1,656	-56.250%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+9.091%	1	1,654	-63.542%
2026-04-06	4.4500	4.5000	4.4000	4.4000	-8.333%	3	1,653	-60.227%
2026-04-01	5.1000	5.1000	4.8000	4.8000	-9.434%	3	1,653	-63.542%
2026-03-31	5.1200	5.3000	5.1200	5.3000	0.000%	107	1,651	-66.981%
2026-03-30	5.5000	5.5200	5.3000	5.3000	-7.018%	19	1,546	-66.981%
2026-03-27	5.5000	5.8100	5.2600	5.7000	+23.913%	27	1,544	-69.298%
2026-03-26	4.6000	4.6000	4.6000	4.6000	-2.128%	6	1,529	-61.957%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-2.083%	14	1,529	-62.766%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+8.844%	36	1,528	-63.542%
2026-03-23	4.4000	4.4400	4.1900	4.4100	-8.125%	85	1,528	-60.317%
2026-03-18	4.4500	4.8000	4.4500	4.8000	+11.369%	30	1,523	-63.542%
2026-03-17	4.3000	4.4000	4.3000	4.3100	-8.298%	775	1,521	-59.397%
2026-03-16	4.8000	4.8300	4.7000	4.7000	-3.292%	297	804	-62.766%
2026-03-13	5.2000	5.2000	4.8600	4.8600	-4.706%	6	521	-63.992%
2026-03-12	4.6100	5.1000	4.6100	5.1000	+18.605%	5	517	-65.686%
2026-03-10	4.2000	4.7000	4.2000	4.3000	+7.769%	11	516	-59.302%
2026-03-09	3.8000	4.0000	3.8000	3.9900	+7.838%	7	508	-56.140%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+8.824%	4	501	-52.703%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-5.556%	1	501	-48.529%
2026-03-03	4.2000	4.2000	3.6000	3.6000	-5.263%	10	501	-51.389%
2026-02-27	3.8000	3.8000	3.8000	3.8000	+15.152%	3	506	-53.947%
2026-02-26	3.7000	3.7000	3.3000	3.3000	-25.000%	5	506	-46.970%
2026-02-24	4.5500	4.5500	4.4000	4.4000	-2.222%	221	509	-60.227%
2026-02-23	4.2000	4.5000	4.2000	4.5000	+18.421%	23	708	-61.111%
2026-02-20	3.8000	3.8000	3.8000	3.8000	0.000%	3	695	-53.947%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+5.556%	1	698	-53.947%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+1.983%	3	699	-51.389%
2026-02-17	4.0000	4.0000	3.5300	3.5300	-17.907%	3	703	-50.425%
2026-02-13	4.4000	4.4000	4.3000	4.3000	-2.273%	5	702	-59.302%
2026-02-12	3.9000	4.5000	3.9000	4.4000	+18.919%	16	702	-60.227%
2026-02-11	3.6000	3.7000	3.6000	3.7000	+2.778%	8	695	-52.703%
2026-02-10	3.6000	3.7000	3.5000	3.6000	-21.739%	14	692	-51.389%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-2.542%	2	728	-61.957%
2026-02-06	4.7000	4.7200	4.7000	4.7200	+0.426%	22	726	-62.924%
2026-02-04	4.6000	4.8000	4.6000	4.7000	-2.083%	29	705	-62.766%
2026-02-03	4.0000	4.8300	3.9000	4.8000	+31.507%	135	703	-63.542%
2026-02-02	3.6500	3.6500	3.6500	3.6500	+2.528%	1	675	-52.055%
2026-01-30	3.5600	3.5600	3.5600	3.5600	+1.714%	2	676	-50.843%
2026-01-29	3.1700	3.5000	3.1700	3.5000	+23.675%	6	674	-50.000%
2026-01-28	2.8000	2.8300	2.8000	2.8300	-5.667%	5	668	-38.163%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-9.910%	6	665	-41.667%
2026-01-21	3.3300	3.3300	3.3300	3.3300	+0.909%	1	669	-47.447%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+3.125%	2	670	-46.970%
2026-01-16	3.2000	3.2000	3.2000	3.2000	+12.676%	50	621	-45.313%
2026-01-13	2.8300	2.8400	2.8300	2.8400	+0.709%	10	621	-38.380%
2026-01-12	2.8200	2.8200	2.8200	2.8200	-2.759%	6	611	-37.943%
2026-01-09	2.9000	2.9000	2.9000	2.9000	+0.346%	2	617	-39.655%
2026-01-08	2.8300	2.8900	2.8000	2.8900	-8.833%	15	619	-39.446%
2026-01-06	2.9900	3.1700	2.9900	3.1700	-3.939%	5	633	-44.795%
2026-01-05	3.3000	3.3000	3.3000	3.3000	0.000%	2	626	-46.970%
2026-01-02	3.3500	3.3500	3.3000	3.3000	+6.452%	6	626	-46.970%
2025-12-31	3.1000	3.1000	3.1000	3.1000	0.000%	4	616	-43.548%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-11.932%	1	615	-43.548%
2025-12-18	3.5200	3.5200	3.5200	3.5200	-2.222%	3	615	-50.284%
2025-12-12	3.6000	3.6000	3.6000	3.6000	-5.263%	1	613	-51.389%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-5.000%	5	614	-53.947%
2025-12-10	4.1500	4.1500	4.0000	4.0000	0.000%	5	619	-56.250%
2025-12-09	4.0000	4.1000	4.0000	4.0000	-3.614%	75	620	-56.250%
2025-12-08	4.0200	4.1500	4.0200	4.1500	+3.491%	3	554	-57.831%
2025-12-03	4.0100	4.0100	4.0100	4.0100	-14.681%	3	551	-56.359%
2025-12-02	4.8700	4.8700	4.6400	4.7000	0.000%	103	548	-62.766%
2025-12-01	5.1000	5.2500	4.7000	4.7000	-9.266%	202	445	-62.766%
2025-11-28	5.1800	5.1800	5.1800	5.1800	-0.193%	2	243	-66.216%
2025-11-26	5.1900	5.1900	5.1900	5.1900	-2.075%	108	136	-66.281%
2025-11-25	5.1300	5.3000	5.0600	5.3000	-4.505%	4	136	-66.981%
2025-11-24	5.4500	5.5500	5.4500	5.5500	0.000%	15	132	-68.468%
2025-11-21	4.6000	5.5500	4.6000	5.5500	+7.143%	6	117	-68.468%
2025-11-17	4.9000	5.2000	4.9000	5.1800	+16.404%	15	112	-66.216%
2025-11-13	4.4500	4.4500	4.4500	4.4500	-13.424%	1	110	-60.674%
2025-11-12	4.4000	5.1400	4.4000	5.1400	-3.019%	12	111	-65.953%
2025-11-11	5.3700	5.3700	5.3000	5.3000	0.000%	4	0	-66.981%