Dark

FISV20260918P60
FISV Sep 18 2026 60.00 Put (FISV260918P00060000)
option OPRA

EOD

Jul 20, 2026

10.52+0.670%(+0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.5200	10.5200	10.5200	10.5200	+0.670%	5	1,201	0.000%
2026-07-17	9.3000	10.4500	9.3000	10.4500	+1.555%	5	1,196	+0.670%
2026-07-16	10.2900	10.2900	10.2900	10.2900	+8.316%	2	1,197	+2.235%
2026-07-13	9.9800	9.9800	9.5000	9.5000	-12.037%	19	1,199	+10.737%
2026-07-10	9.7000	10.8000	9.7000	10.8000	+6.090%	6	1,203	-2.593%
2026-07-08	10.1800	10.1800	10.1800	10.1800	+5.711%	1	1,209	+3.340%
2026-07-06	9.6300	9.6300	9.6300	9.6300	-1.735%	2	1,209	+9.242%
2026-07-01	9.8000	9.8000	9.8000	9.8000	-21.031%	5	1,209	+7.347%
2026-06-30	12.4100	12.4100	12.4100	12.4100	+10.804%	4	1,212	-15.230%
2026-06-29	11.2000	11.2000	11.2000	11.2000	-9.385%	1	1,212	-6.071%
2026-06-26	12.3600	12.3600	12.3600	12.3600	+2.149%	1	1,212	-14.887%
2026-06-24	12.1000	12.1000	12.1000	12.1000	-6.780%	80	1,213	-13.058%
2026-06-22	12.9800	12.9800	12.9800	12.9800	+3.016%	1	1,292	-18.952%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+10.333%	15	1,297	-16.508%
2026-06-16	12.4000	12.4000	11.2000	11.4200	-13.681%	26	1,297	-7.881%
2026-06-15	11.9500	13.2300	11.2000	13.2300	+42.258%	95	1,274	-20.484%
2026-06-12	9.3000	9.3000	9.3000	9.3000	+1.418%	5	1,202	+13.118%
2026-06-11	9.6000	9.9600	9.1700	9.1700	+2.918%	8	1,197	+14.722%
2026-06-10	9.1000	9.1000	8.9100	8.9100	-5.514%	25	1,190	+18.070%
2026-06-09	9.4300	9.4300	9.4300	9.4300	+0.856%	1	1,175	+11.559%
2026-06-08	8.9000	9.3500	8.9000	9.3500	+25.503%	3	1,174	+12.513%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-16.760%	1	1,173	+41.208%
2026-06-03	8.9500	8.9500	8.9500	8.9500	+22.435%	2	1,173	+17.542%
2026-06-02	7.3000	7.3100	7.3000	7.3100	+15.118%	2	1,173	+43.912%
2026-06-01	6.8000	6.8000	6.3500	6.3500	-10.563%	14	1,172	+65.669%
2026-05-29	7.3500	7.3500	6.9000	7.1000	-6.946%	82	1,185	+48.169%
2026-05-28	7.6300	7.6300	7.6300	7.6300	-2.054%	1	1,109	+37.877%
2026-05-27	7.0400	7.8000	7.0400	7.7900	+3.867%	59	1,110	+35.045%
2026-05-22	7.0000	7.5000	7.0000	7.5000	-6.250%	7	1,104	+40.267%
2026-05-21	8.2000	8.2000	7.6000	8.0000	+12.676%	27	1,092	+31.500%
2026-05-19	7.1000	7.1000	7.1000	7.1000	+2.899%	1	1,092	+48.169%
2026-05-18	7.0000	7.1000	6.9000	6.9000	-12.658%	16	1,078	+52.464%
2026-05-15	8.3500	8.3500	7.9000	7.9000	-14.130%	16	1,078	+33.165%
2026-05-14	9.3000	9.6000	9.2000	9.2000	-5.544%	41	1,089	+14.348%
2026-05-13	9.8000	9.8500	9.7400	9.7400	+17.349%	27	1,049	+8.008%
2026-05-12	8.6000	8.6000	8.3000	8.3000	-2.924%	29	1,049	+26.747%
2026-05-11	8.5000	8.5500	8.5000	8.5500	+6.875%	4	1,049	+23.041%
2026-05-08	8.2000	8.2000	8.0000	8.0000	+17.647%	11	1,046	+31.500%
2026-05-07	7.0000	7.0000	6.8000	6.8000	-12.821%	6	1,045	+54.706%
2026-05-06	7.6500	8.0000	7.6500	7.8000	+9.859%	55	1,039	+34.872%
2026-05-05	6.9000	7.1000	6.5000	7.1000	+31.481%	55	1,026	+48.169%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-5.263%	25	985	+94.815%
2026-05-01	5.7000	5.8000	5.5000	5.7000	-2.564%	23	945	+84.561%
2026-04-30	5.9000	5.9000	5.8000	5.8500	-0.847%	12	945	+79.829%
2026-04-29	6.0000	6.0000	5.9000	5.9000	+1.724%	4	935	+78.305%
2026-04-28	6.2000	6.2000	5.8000	5.8000	-6.452%	9	932	+81.379%
2026-04-27	6.4000	6.4000	6.2000	6.2000	-4.615%	3	925	+69.677%
2026-04-24	6.5000	6.5000	6.5000	6.5000	+6.557%	3	924	+61.846%
2026-04-23	5.9000	6.1000	5.9000	6.1000	+22.000%	2	921	+72.459%
2026-04-20	5.0300	5.0300	5.0000	5.0000	-4.762%	11	919	+110.400%
2026-04-17	5.5600	5.5600	5.1700	5.2500	-8.854%	49	908	+100.381%
2026-04-16	6.2000	6.2700	5.7600	5.7600	-8.571%	5	896	+82.639%
2026-04-15	6.6000	6.6000	6.3000	6.3000	-16.000%	27	895	+66.984%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-3.475%	10	901	+40.267%
2026-04-13	8.9000	8.9000	7.7000	7.7700	-14.615%	18	891	+35.393%
2026-04-10	8.7000	9.1500	8.7000	9.1000	+2.709%	5	895	+15.604%
2026-04-09	8.8600	8.8600	8.8600	8.8600	+3.023%	1	892	+18.736%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-11.340%	8	892	+22.326%
2026-04-07	9.7000	9.7000	9.7000	9.7000	+6.593%	5	892	+8.454%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-7.143%	2	887	+15.604%
2026-04-01	10.4000	10.4000	9.8000	9.8000	-5.769%	2	885	+7.347%
2026-03-31	9.9500	10.4000	9.9500	10.4000	-2.804%	2	885	+1.154%
2026-03-30	10.2000	10.7000	10.2000	10.7000	-3.604%	5	886	-1.682%
2026-03-27	10.7000	11.1000	10.7000	11.1000	+15.026%	2	890	-5.225%
2026-03-26	9.6500	9.6500	9.6500	9.6500	-0.207%	1	889	+9.016%
2026-03-25	9.6700	9.6700	9.6700	9.6700	+10.388%	1	888	+8.790%
2026-03-23	8.8500	8.8500	8.7600	8.7600	-5.195%	6	889	+20.091%
2026-03-20	9.6500	9.6500	9.2400	9.2400	+5.600%	34	888	+13.853%
2026-03-17	8.7500	8.7500	8.7500	8.7500	-8.568%	2	861	+20.229%
2026-03-16	9.4200	9.7100	9.4200	9.5700	-3.528%	9	859	+9.927%
2026-03-13	10.0000	10.0000	9.9000	9.9200	-1.782%	4	850	+6.048%
2026-03-12	9.3000	10.1000	9.3000	10.1000	+10.989%	15	852	+4.158%
2026-03-11	9.0000	9.1000	9.0000	9.1000	+5.814%	30	844	+15.604%
2026-03-10	8.9000	8.9000	8.4100	8.6000	+4.878%	4	814	+22.326%
2026-03-09	7.6500	8.2000	7.6500	8.2000	+5.128%	4	812	+28.293%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+6.703%	1	812	+34.872%
2026-03-05	7.3100	7.3100	7.3100	7.3100	-2.533%	7	812	+43.912%
2026-03-04	7.7000	7.7000	7.5000	7.5000	-5.063%	2	805	+40.267%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+9.722%	2	805	+33.165%
2026-02-26	7.3000	7.3000	7.2000	7.2000	-2.571%	2	805	+46.111%
2026-02-25	7.3900	7.3900	7.3900	7.3900	-20.108%	2	804	+42.355%
2026-02-23	8.5000	9.2500	8.5000	9.2500	+17.089%	11	804	+13.730%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+3.947%	3	797	+33.165%
2026-02-17	8.1700	8.1700	7.6000	7.6000	-15.556%	12	794	+38.421%
2026-02-12	8.5000	9.0000	8.4000	9.0000	+16.883%	41	782	+16.889%
2026-02-11	7.5000	7.7000	7.5000	7.7000	0.000%	9	761	+36.623%
2026-02-10	9.3200	9.3200	7.4000	7.7000	-17.204%	24	752	+36.623%
2026-02-09	9.0400	9.3800	9.0400	9.3000	-1.169%	5	735	+13.118%
2026-02-06	9.5000	9.5500	9.4100	9.4100	+0.642%	4	736	+11.796%
2026-02-05	9.7900	9.7900	9.3500	9.3500	-2.401%	8	732	+12.513%
2026-02-03	9.0300	9.7100	9.0300	9.5800	+26.053%	27	737	+9.812%
2026-02-02	7.6000	7.6000	7.6000	7.6000	+2.151%	7	710	+38.421%
2026-01-30	7.4400	7.4400	7.4400	7.4400	+15.708%	1	710	+41.398%
2026-01-22	6.5000	6.5000	6.4000	6.4300	-8.794%	21	709	+63.608%
2026-01-21	7.2000	7.2000	7.0500	7.0500	-4.601%	2	689	+49.220%
2026-01-20	7.2500	7.3900	7.0000	7.3900	+8.837%	3	687	+42.355%
2026-01-16	6.7000	6.7900	6.7000	6.7900	+6.094%	11	676	+54.934%
2026-01-15	6.4000	6.4000	6.4000	6.4000	-2.883%	2	676	+64.375%
2026-01-13	6.5900	6.5900	6.5900	6.5900	+5.440%	1	677	+59.636%
2026-01-12	5.7700	6.2500	5.7700	6.2500	+6.838%	24	676	+68.320%
2026-01-09	6.1000	6.1000	5.8500	5.8500	-3.941%	3	653	+79.829%
2026-01-08	6.0800	6.2000	6.0000	6.0900	-1.774%	10	653	+72.742%
2026-01-07	6.3000	6.6000	6.2000	6.2000	-4.615%	6	655	+69.677%
2026-01-06	6.5000	6.5000	6.5000	6.5000	0.000%	1	658	+61.846%
2026-01-05	6.8000	6.8000	6.4600	6.5000	-8.836%	9	661	+61.846%
2026-01-02	6.8000	7.2000	6.7700	7.1300	+8.030%	11	661	+47.546%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-1.493%	3	648	+59.394%
2025-12-26	6.5000	6.7000	6.5000	6.7000	+4.361%	3	645	+57.015%
2025-12-24	6.4200	6.4200	6.4200	6.4200	-4.179%	500	142	+63.863%
2025-12-22	6.7000	6.7000	6.7000	6.7000	-4.286%	6	136	+57.015%
2025-12-15	7.0800	7.0800	7.0000	7.0000	-5.405%	2	136	+50.286%
2025-12-12	7.1000	7.4000	7.1000	7.4000	+2.778%	7	136	+42.162%
2025-12-11	7.2000	7.2000	7.2000	7.2000	-7.692%	1	134	+46.111%
2025-12-10	7.6000	7.8000	7.6000	7.8000	+1.299%	18	133	+34.872%
2025-12-08	7.7000	7.7000	7.7000	7.7000	+2.667%	1	115	+36.623%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-6.250%	4	114	+40.267%
2025-12-04	7.9600	8.1000	7.9600	8.0000	+2.564%	7	110	+31.500%
2025-12-03	7.8000	7.8000	7.8000	7.8000	-20.245%	1	110	+34.872%
2025-12-01	9.5200	9.7800	9.5200	9.7800	-0.204%	3	109	+7.566%
2025-11-26	9.8000	9.8000	9.8000	9.8000	-3.258%	6	100	+7.347%
2025-11-24	10.1300	10.1300	10.1300	10.1300	-0.686%	5	100	+3.850%
2025-11-20	10.2000	10.2000	10.2000	10.2000	0.000%	5	95	+3.137%