Dark

FISV20260918P55
FISV Sep 18 2026 55.00 Put (FISV260918P00055000)
option OPRA

EOD

Sep 10, 2026

5.60-8.197%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.8700	5.8700	5.6000	5.6000	-8.197%	2	2,656	0.000%
2026-09-09	4.6400	6.1000	4.4200	6.1000	+42.857%	53	2,657	-8.197%
2026-09-08	3.8000	4.2700	3.7200	4.2700	+70.120%	34	2,666	+31.148%
2026-09-04	3.7100	3.7100	2.3500	2.5100	-8.727%	29	2,668	+123.108%
2026-09-03	3.1000	3.6000	2.7500	2.7500	-14.063%	33	2,668	+103.636%
2026-09-02	2.9000	3.2000	2.7500	3.2000	-6.433%	326	2,668	+75.000%
2026-09-01	3.5000	3.5000	3.2000	3.4200	+33.594%	27	2,948	+63.743%
2026-08-31	2.7000	2.7000	2.4500	2.5600	-10.801%	27	2,963	+118.750%
2026-08-28	2.6000	2.9000	2.5000	2.8700	-14.328%	73	2,962	+95.122%
2026-08-27	3.4000	3.4000	3.1400	3.3500	-6.944%	17	2,915	+67.164%
2026-08-26	3.7900	3.7900	3.6000	3.6000	+2.857%	7	2,918	+55.556%
2026-08-25	3.3500	3.5000	3.3500	3.5000	+12.903%	2	2,918	+60.000%
2026-08-24	3.2400	3.4000	3.0000	3.1000	-16.890%	88	2,918	+80.645%
2026-08-21	4.2500	4.2500	3.6000	3.7300	-15.991%	27	2,966	+50.134%
2026-08-20	4.5000	4.5000	4.2600	4.4400	+23.677%	15	2,945	+26.126%
2026-08-19	3.7000	3.7000	3.5000	3.5900	+8.788%	10	2,942	+55.989%
2026-08-18	3.5000	3.5000	3.3000	3.3000	-17.500%	36	2,941	+69.697%
2026-08-17	3.4700	4.0000	3.4700	4.0000	+37.931%	18	2,942	+40.000%
2026-08-14	2.9500	3.0000	2.6500	2.9000	+28.889%	433	2,929	+93.103%
2026-08-13	4.2000	4.2000	2.2500	2.2500	-52.632%	78	2,743	+148.889%
2026-08-12	4.4100	4.7500	4.4100	4.7500	+28.378%	14	2,782	+17.895%
2026-08-11	4.0000	4.0300	3.7000	3.7000	-17.778%	542	2,781	+51.351%
2026-08-10	3.9000	4.9000	3.9000	4.5000	+8.434%	69	2,664	+24.444%
2026-08-07	4.5000	4.8000	4.1500	4.1500	+10.080%	24	2,653	+34.940%
2026-08-06	5.2500	5.8200	3.7700	3.7700	-8.049%	34	2,663	+48.541%
2026-08-05	3.2700	4.3000	3.2700	4.1000	+5.943%	835	2,656	+36.585%
2026-08-04	4.5000	4.6000	3.8700	3.8700	-5.610%	10	2,470	+44.703%
2026-08-03	3.8000	4.2000	3.8000	4.1000	-8.889%	95	2,471	+36.585%
2026-07-31	4.4000	4.6000	4.4000	4.5000	-2.174%	6	2,400	+24.444%
2026-07-30	4.4900	4.6000	4.4900	4.6000	+28.852%	4	2,396	+21.739%
2026-07-29	4.1800	4.1800	3.5000	3.5700	-16.977%	238	2,396	+56.863%
2026-07-28	4.4500	4.4700	4.2000	4.3000	-17.466%	44	2,325	+30.233%
2026-07-27	5.1500	5.2100	5.1500	5.2100	-13.167%	6	2,322	+7.486%
2026-07-24	6.0500	6.0500	5.8700	6.0000	-14.773%	12	2,322	-6.667%
2026-07-23	7.1000	7.1000	6.9000	7.0400	+1.734%	23	2,328	-20.455%
2026-07-22	6.7000	6.9200	6.7000	6.9200	+11.433%	9	2,315	-19.075%
2026-07-21	6.1500	6.3200	6.1500	6.2100	+1.803%	9	2,316	-9.823%
2026-07-20	6.8000	6.8000	5.8000	6.1000	-4.688%	173	2,313	-8.197%
2026-07-17	6.3000	6.4000	6.3000	6.4000	-6.296%	2	2,235	-12.500%
2026-07-15	6.2000	6.8300	6.2000	6.8300	-7.703%	11	2,236	-18.009%
2026-07-14	7.1000	7.4000	7.0900	7.4000	+22.924%	2,020	2,231	-24.324%
2026-07-13	6.0200	6.0200	6.0200	6.0200	-14.000%	5	3,514	-6.977%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+11.111%	12	3,511	-20.000%
2026-07-09	6.4000	6.4000	6.3000	6.3000	-7.625%	27	3,508	-11.111%
2026-07-08	6.8200	6.8200	6.8200	6.8200	+27.955%	5	3,498	-17.889%
2026-07-07	5.1000	5.3300	5.1000	5.3300	-12.623%	9	3,493	+5.066%
2026-07-06	6.5000	6.5000	6.1000	6.1000	+5.172%	25	3,490	-8.197%
2026-07-02	6.0000	6.1200	5.5000	5.8000	-11.988%	129	3,565	-3.448%
2026-07-01	6.5300	6.6000	6.5000	6.5900	-18.541%	26	3,565	-15.023%
2026-06-30	8.5000	8.5000	8.0900	8.0900	+2.535%	2	3,587	-30.779%
2026-06-29	7.1000	7.8900	7.1000	7.8900	-2.833%	16	3,588	-29.024%
2026-06-26	8.1900	8.1900	8.1200	8.1200	-8.145%	2	3,582	-31.034%
2026-06-25	8.8400	8.8400	8.8400	8.8400	+3.392%	4	3,583	-36.652%
2026-06-24	8.5500	8.5500	8.5500	8.5500	-5.000%	1	3,587	-34.503%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+1.351%	2	3,587	-37.778%
2026-06-22	8.5000	8.8800	8.5000	8.8800	-2.951%	2	3,589	-36.937%
2026-06-18	8.7600	9.1500	8.5000	9.1500	+23.649%	36	3,571	-38.798%
2026-06-17	6.5600	7.4000	6.5000	7.4000	-5.128%	102	3,571	-24.324%
2026-06-16	8.5000	8.5000	7.8000	7.8000	-13.333%	99	3,571	-28.205%
2026-06-15	7.8000	9.0000	7.5500	9.0000	+63.636%	40	3,497	-37.778%
2026-06-12	6.1900	6.1900	5.5000	5.5000	-8.333%	17	3,505	+1.818%
2026-06-11	6.1800	6.7000	5.8800	6.0000	+3.448%	59	3,493	-6.667%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-4.918%	1	3,516	-3.448%
2026-06-09	6.4000	6.4000	6.1000	6.1000	-1.613%	3	3,516	-8.197%
2026-06-08	6.0800	6.2000	5.9900	6.2000	+35.076%	15	3,515	-9.677%
2026-06-04	4.8000	4.9200	4.5900	4.5900	-25.968%	2,101	3,514	+22.004%
2026-06-03	5.2000	6.2000	5.2000	6.2000	+36.264%	3	1,641	-9.677%
2026-06-02	4.6000	4.6000	4.5500	4.5500	+16.667%	5	1,641	+23.077%
2026-06-01	4.5000	4.5000	3.9000	3.9000	-11.364%	17	1,644	+43.590%
2026-05-29	4.6300	4.6300	4.3000	4.4000	-10.204%	79	1,650	+27.273%
2026-05-28	5.0000	5.0000	4.8000	4.9000	+2.083%	14	1,596	+14.286%
2026-05-27	4.5000	4.8000	4.5000	4.8000	-2.041%	12	1,593	+16.667%
2026-05-26	4.9400	5.1000	4.9000	4.9000	+8.889%	134	1,583	+14.286%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-11.765%	6	1,463	+24.444%
2026-05-21	5.0000	5.2000	5.0000	5.1000	+8.511%	49	1,467	+9.804%
2026-05-20	4.8000	4.8000	4.7000	4.7000	-2.083%	41	1,467	+19.149%
2026-05-19	4.3000	4.8000	4.2000	4.8000	+9.091%	77	1,434	+16.667%
2026-05-18	4.4000	4.5000	4.3000	4.4000	-13.215%	63	1,434	+27.273%
2026-05-15	5.2100	5.5000	5.0000	5.0700	-16.337%	63	1,434	+10.454%
2026-05-14	6.3000	6.4000	6.0600	6.0600	-7.763%	42	1,426	-7.591%
2026-05-13	6.0000	6.6000	6.0000	6.5700	+28.824%	88	1,282	-14.764%
2026-05-12	5.4800	5.7000	5.1000	5.1000	-8.929%	49	1,282	+9.804%
2026-05-11	5.3000	5.6000	5.3000	5.6000	+7.692%	23	1,282	0.000%
2026-05-08	4.7300	5.5000	4.7300	5.2000	+13.043%	26	1,264	+7.692%
2026-05-07	4.6000	4.7000	4.4000	4.6000	-10.331%	40	1,246	+21.739%
2026-05-06	4.9000	5.1300	4.9000	5.1300	+11.522%	13	1,235	+9.162%
2026-05-05	4.6000	4.7500	4.0000	4.6000	+31.054%	271	1,223	+21.739%
2026-05-04	3.5000	3.5300	3.3700	3.5100	-2.500%	20	985	+59.544%
2026-05-01	3.7000	3.7000	3.6000	3.6000	-1.099%	17	967	+55.556%
2026-04-30	3.6300	3.6500	3.6300	3.6400	-7.848%	3	967	+53.846%
2026-04-29	3.9000	4.0000	3.9000	3.9500	+1.282%	3	970	+41.772%
2026-04-28	3.9900	3.9900	3.9000	3.9000	-9.302%	3	972	+43.590%
2026-04-27	4.2300	4.3000	4.0000	4.3000	-0.463%	36	971	+30.233%
2026-04-24	4.3200	4.3200	4.3200	4.3200	+8.000%	10	972	+29.630%
2026-04-23	4.0000	4.0000	3.9700	4.0000	+8.108%	21	982	+40.000%
2026-04-22	3.6500	3.8000	3.6500	3.7000	+8.187%	4	984	+51.351%
2026-04-21	3.4200	3.4200	3.4200	3.4200	+3.636%	1	984	+63.743%
2026-04-20	3.2000	3.3000	3.2000	3.3000	-3.226%	13	984	+69.697%
2026-04-17	3.4100	3.4100	3.4100	3.4100	-12.564%	1	981	+64.223%
2026-04-16	4.1500	4.1500	3.9000	3.9000	-8.235%	20	980	+43.590%
2026-04-15	4.4000	4.4000	4.2500	4.2500	-18.426%	170	978	+31.765%
2026-04-14	5.3000	5.3000	5.1000	5.2100	-1.698%	14	960	+7.486%
2026-04-13	6.1000	6.1000	5.3000	5.3000	-17.188%	18	949	+5.660%
2026-04-10	6.1000	6.4000	6.1000	6.4000	-0.312%	3	939	-12.500%
2026-04-09	6.4200	6.4200	6.4200	6.4200	+11.847%	5	939	-12.773%
2026-04-08	5.7400	5.7400	5.7400	5.7400	-13.030%	3	934	-2.439%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-5.714%	1	934	-15.152%
2026-04-01	7.5000	7.5000	7.0000	7.0000	-6.667%	2	934	-20.000%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-3.846%	1	934	-25.333%
2026-03-30	7.9000	7.9000	7.6000	7.8000	-0.637%	10	933	-28.205%
2026-03-27	7.3000	8.4000	7.3000	7.8500	+12.950%	49	933	-28.662%
2026-03-26	6.8000	6.9500	6.8000	6.9500	+3.731%	7	905	-19.424%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-1.471%	1	905	-16.418%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+4.615%	2	904	-17.647%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-7.670%	2	902	-13.846%
2026-03-20	7.0200	7.0400	7.0200	7.0400	+16.364%	4	900	-20.455%
2026-03-17	6.3000	6.3000	5.9300	6.0500	-12.446%	31	900	-7.438%
2026-03-16	7.1000	7.1000	6.9100	6.9100	-1.707%	116	881	-18.958%
2026-03-13	7.6000	7.6000	7.0300	7.0300	-0.566%	9	871	-20.341%
2026-03-12	7.1000	7.2800	7.0700	7.0700	+3.818%	9	863	-20.792%
2026-03-11	6.8100	6.8100	6.8100	6.8100	+9.839%	1	854	-17.768%
2026-03-10	6.4000	6.5000	6.2000	6.2000	+8.772%	10	853	-9.677%
2026-03-09	5.7000	5.9000	5.7000	5.7000	+5.556%	15	858	-1.754%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+8.000%	1	871	+3.704%
2026-03-05	5.1000	5.2000	5.0000	5.0000	-7.407%	70	871	+12.000%
2026-03-04	5.4000	5.4000	5.4000	5.4000	+1.887%	4	871	+3.704%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-5.357%	1	873	+5.660%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+0.539%	1	872	0.000%
2026-02-25	6.1500	6.2200	5.5700	5.5700	-14.308%	17	863	+0.539%
2026-02-24	6.6000	6.6000	6.4000	6.5000	-2.256%	21	863	-13.846%
2026-02-23	6.1000	6.6500	6.1000	6.6500	+19.390%	8	864	-15.789%
2026-02-20	5.6000	5.6000	5.5500	5.5700	-1.416%	53	863	+0.539%
2026-02-19	5.5000	5.6500	5.5000	5.6500	-4.237%	5	837	-0.885%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-7.813%	1	837	-5.085%
2026-02-13	6.3000	6.4000	6.3000	6.4000	-3.030%	26	838	-12.500%
2026-02-12	5.8000	6.6000	5.8000	6.6000	+24.528%	93	838	-15.152%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-1.852%	23	745	+5.660%
2026-02-10	5.4000	5.6000	5.3000	5.4000	-23.944%	22	725	+3.704%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+3.650%	2	704	-21.127%
2026-02-05	7.1600	7.2000	6.7500	6.8500	+0.735%	54	703	-18.248%
2026-02-04	6.9500	6.9500	6.8000	6.8000	-2.857%	4	658	-17.647%
2026-02-03	6.0500	7.2000	5.9500	7.0000	+29.630%	221	662	-20.000%
2026-02-02	5.3000	5.4000	5.3000	5.4000	0.000%	20	639	+3.704%
2026-01-30	5.5000	5.5000	5.2000	5.4000	+25.290%	24	619	+3.704%
2026-01-29	4.9500	5.2000	4.3100	4.3100	-6.710%	8	619	+29.930%
2026-01-28	4.5000	4.7100	4.5000	4.6200	+1.538%	9	612	+21.212%
2026-01-22	4.6000	4.6000	4.5500	4.5500	-9.722%	20	609	+23.077%
2026-01-21	5.0400	5.0400	5.0400	5.0400	-2.703%	1	611	+11.111%
2026-01-20	5.0100	5.1800	5.0100	5.1800	+15.111%	51	610	+8.108%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-6.250%	1	569	+24.444%
2026-01-13	4.7000	4.8600	4.7000	4.8000	+12.676%	4	568	+16.667%
2026-01-12	4.5000	4.5000	4.2600	4.2600	+3.650%	2	565	+31.455%
2026-01-08	4.2000	4.2000	4.1100	4.1100	-10.652%	7	564	+36.253%
2026-01-05	5.1700	5.1700	4.6000	4.6000	-9.804%	26	538	+21.739%
2026-01-02	5.0000	5.1000	4.9000	5.1000	+7.368%	11	538	+9.804%
2025-12-26	4.7500	4.8000	4.7500	4.7500	-1.042%	4	529	+17.895%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-7.692%	2	525	+16.667%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-10.806%	1	525	+7.692%
2025-12-09	5.8300	5.8300	5.8300	5.8300	+1.923%	10	524	-3.945%
2025-12-08	5.4000	5.7300	5.4000	5.7200	-4.667%	3	514	-2.098%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+3.448%	1	512	-6.667%
2025-12-03	5.9000	5.9000	5.8000	5.8000	-16.905%	104	512	-3.448%
2025-12-01	7.1900	7.1900	6.9800	6.9800	-1.551%	21	411	-19.771%
2025-11-28	7.0800	7.0900	7.0800	7.0900	-4.189%	25	390	-21.016%
2025-11-26	7.4000	7.4000	7.4000	7.4000	-1.333%	1	412	-24.324%
2025-11-24	7.5000	7.5000	7.5000	7.5000	-1.186%	6	412	-25.333%
2025-11-21	7.5900	7.5900	7.5900	7.5900	+8.274%	1	409	-26.219%
2025-11-17	7.0100	7.0100	7.0100	7.0100	-1.268%	8	408	-20.114%
2025-11-14	7.2000	7.2000	7.1000	7.1000	+5.185%	300	416	-21.127%
2025-11-12	6.7500	6.7500	6.7500	6.7500	0.000%	33	116	-17.037%