Dark

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

EOD

Sep 10, 2026

10.70-2.104%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.7000	10.7000	10.7000	10.7000	-2.104%	2	97	0.000%
2026-09-09	10.4500	11.0000	10.4500	10.9300	+18.162%	16	108	-2.104%
2026-09-08	7.7700	9.2500	7.7700	9.2500	+20.130%	72	439	+15.676%
2026-09-04	7.7000	7.7000	7.7000	7.7000	0.000%	10	1,051	+38.961%
2026-09-03	7.9900	7.9900	7.7000	7.7000	0.000%	26	1,051	+38.961%
2026-09-02	7.6400	7.7000	7.5200	7.7000	-1.155%	15	1,077	+38.961%
2026-09-01	7.9000	7.9000	7.7900	7.7900	+15.407%	3	1,086	+37.356%
2026-08-28	6.7800	6.9000	6.7500	6.7500	-9.639%	24	1,087	+58.519%
2026-08-27	7.5400	7.5400	7.4700	7.4700	-10.000%	2	1,110	+43.240%
2026-08-26	7.6500	8.3000	7.6500	8.3000	+20.815%	6	1,112	+28.916%
2026-08-24	6.8700	6.8700	6.8700	6.8700	-21.932%	1	1,108	+55.750%
2026-08-20	8.6000	8.8000	8.6000	8.8000	+14.286%	6	1,107	+21.591%
2026-08-19	7.8000	7.8000	7.6200	7.7000	+3.356%	5	1,101	+38.961%
2026-08-18	7.1000	7.4500	7.1000	7.4500	-9.146%	5	1,098	+43.624%
2026-08-17	7.0000	8.2000	7.0000	8.2000	+28.326%	25	1,101	+30.488%
2026-08-14	6.1000	6.3900	6.1000	6.3900	+8.305%	3	1,088	+67.449%
2026-08-13	8.0700	8.0700	5.9000	5.9000	-21.333%	67	1,088	+81.356%
2026-08-12	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,090	+42.667%
2026-08-11	8.5200	8.5200	7.5000	7.5000	-9.639%	14	1,239	+42.667%
2026-08-07	8.4000	8.4000	8.3000	8.3000	+5.063%	21	1,241	+28.916%
2026-08-06	8.6000	8.6000	7.9000	7.9000	+8.219%	25	1,255	+35.443%
2026-08-05	7.3000	7.3000	7.3000	7.3000	+8.955%	1	1,255	+46.575%
2026-08-04	7.6000	7.6000	6.7000	6.7000	-1.471%	16	1,256	+59.701%
2026-08-03	6.8000	6.8000	6.8000	6.8000	-16.049%	20	1,264	+57.353%
2026-07-31	8.1000	8.1000	8.1000	8.1000	+2.015%	2	1,244	+32.099%
2026-07-30	7.8000	8.0400	7.8000	7.9400	+22.154%	19	1,246	+34.761%
2026-07-29	7.4500	7.4500	6.4800	6.5000	-30.108%	56	1,236	+64.615%
2026-07-27	9.5000	9.5000	9.3000	9.3000	-3.326%	4	1,194	+15.054%
2026-07-24	9.6200	9.6200	9.6200	9.6200	-8.555%	5	1,196	+11.227%
2026-07-20	10.5200	10.5200	10.5200	10.5200	+0.670%	5	1,201	+1.711%
2026-07-17	9.3000	10.4500	9.3000	10.4500	+1.555%	5	1,196	+2.392%
2026-07-16	10.2900	10.2900	10.2900	10.2900	+8.316%	2	1,197	+3.984%
2026-07-13	9.9800	9.9800	9.5000	9.5000	-12.037%	19	1,199	+12.632%
2026-07-10	9.7000	10.8000	9.7000	10.8000	+6.090%	6	1,203	-0.926%
2026-07-08	10.1800	10.1800	10.1800	10.1800	+5.711%	1	1,209	+5.108%
2026-07-06	9.6300	9.6300	9.6300	9.6300	-1.735%	2	1,209	+11.111%
2026-07-01	9.8000	9.8000	9.8000	9.8000	-21.031%	5	1,209	+9.184%
2026-06-30	12.4100	12.4100	12.4100	12.4100	+10.804%	4	1,212	-13.779%
2026-06-29	11.2000	11.2000	11.2000	11.2000	-9.385%	1	1,212	-4.464%
2026-06-26	12.3600	12.3600	12.3600	12.3600	+2.149%	1	1,212	-13.430%
2026-06-24	12.1000	12.1000	12.1000	12.1000	-6.780%	80	1,213	-11.570%
2026-06-22	12.9800	12.9800	12.9800	12.9800	+3.016%	1	1,292	-17.565%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+10.333%	15	1,297	-15.079%
2026-06-16	12.4000	12.4000	11.2000	11.4200	-13.681%	26	1,297	-6.305%
2026-06-15	11.9500	13.2300	11.2000	13.2300	+42.258%	95	1,274	-19.123%
2026-06-12	9.3000	9.3000	9.3000	9.3000	+1.418%	5	1,202	+15.054%
2026-06-11	9.6000	9.9600	9.1700	9.1700	+2.918%	8	1,197	+16.685%
2026-06-10	9.1000	9.1000	8.9100	8.9100	-5.514%	25	1,190	+20.090%
2026-06-09	9.4300	9.4300	9.4300	9.4300	+0.856%	1	1,175	+13.468%
2026-06-08	8.9000	9.3500	8.9000	9.3500	+25.503%	3	1,174	+14.439%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-16.760%	1	1,173	+43.624%
2026-06-03	8.9500	8.9500	8.9500	8.9500	+22.435%	2	1,173	+19.553%
2026-06-02	7.3000	7.3100	7.3000	7.3100	+15.118%	2	1,173	+46.375%
2026-06-01	6.8000	6.8000	6.3500	6.3500	-10.563%	14	1,172	+68.504%
2026-05-29	7.3500	7.3500	6.9000	7.1000	-6.946%	82	1,185	+50.704%
2026-05-28	7.6300	7.6300	7.6300	7.6300	-2.054%	1	1,109	+40.236%
2026-05-27	7.0400	7.8000	7.0400	7.7900	+3.867%	59	1,110	+37.356%
2026-05-22	7.0000	7.5000	7.0000	7.5000	-6.250%	7	1,104	+42.667%
2026-05-21	8.2000	8.2000	7.6000	8.0000	+12.676%	27	1,092	+33.750%
2026-05-19	7.1000	7.1000	7.1000	7.1000	+2.899%	1	1,092	+50.704%
2026-05-18	7.0000	7.1000	6.9000	6.9000	-12.658%	16	1,078	+55.072%
2026-05-15	8.3500	8.3500	7.9000	7.9000	-14.130%	16	1,078	+35.443%
2026-05-14	9.3000	9.6000	9.2000	9.2000	-5.544%	41	1,089	+16.304%
2026-05-13	9.8000	9.8500	9.7400	9.7400	+17.349%	27	1,049	+9.856%
2026-05-12	8.6000	8.6000	8.3000	8.3000	-2.924%	29	1,049	+28.916%
2026-05-11	8.5000	8.5500	8.5000	8.5500	+6.875%	4	1,049	+25.146%
2026-05-08	8.2000	8.2000	8.0000	8.0000	+17.647%	11	1,046	+33.750%
2026-05-07	7.0000	7.0000	6.8000	6.8000	-12.821%	6	1,045	+57.353%
2026-05-06	7.6500	8.0000	7.6500	7.8000	+9.859%	55	1,039	+37.179%
2026-05-05	6.9000	7.1000	6.5000	7.1000	+31.481%	55	1,026	+50.704%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-5.263%	25	985	+98.148%
2026-05-01	5.7000	5.8000	5.5000	5.7000	-2.564%	23	945	+87.719%
2026-04-30	5.9000	5.9000	5.8000	5.8500	-0.847%	12	945	+82.906%
2026-04-29	6.0000	6.0000	5.9000	5.9000	+1.724%	4	935	+81.356%
2026-04-28	6.2000	6.2000	5.8000	5.8000	-6.452%	9	932	+84.483%
2026-04-27	6.4000	6.4000	6.2000	6.2000	-4.615%	3	925	+72.581%
2026-04-24	6.5000	6.5000	6.5000	6.5000	+6.557%	3	924	+64.615%
2026-04-23	5.9000	6.1000	5.9000	6.1000	+22.000%	2	921	+75.410%
2026-04-20	5.0300	5.0300	5.0000	5.0000	-4.762%	11	919	+114.000%
2026-04-17	5.5600	5.5600	5.1700	5.2500	-8.854%	49	908	+103.810%
2026-04-16	6.2000	6.2700	5.7600	5.7600	-8.571%	5	896	+85.764%
2026-04-15	6.6000	6.6000	6.3000	6.3000	-16.000%	27	895	+69.841%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-3.475%	10	901	+42.667%
2026-04-13	8.9000	8.9000	7.7000	7.7700	-14.615%	18	891	+37.709%
2026-04-10	8.7000	9.1500	8.7000	9.1000	+2.709%	5	895	+17.582%
2026-04-09	8.8600	8.8600	8.8600	8.8600	+3.023%	1	892	+20.767%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-11.340%	8	892	+24.419%
2026-04-07	9.7000	9.7000	9.7000	9.7000	+6.593%	5	892	+10.309%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-7.143%	2	887	+17.582%
2026-04-01	10.4000	10.4000	9.8000	9.8000	-5.769%	2	885	+9.184%
2026-03-31	9.9500	10.4000	9.9500	10.4000	-2.804%	2	885	+2.885%
2026-03-30	10.2000	10.7000	10.2000	10.7000	-3.604%	5	886	0.000%
2026-03-27	10.7000	11.1000	10.7000	11.1000	+15.026%	2	890	-3.604%
2026-03-26	9.6500	9.6500	9.6500	9.6500	-0.207%	1	889	+10.881%
2026-03-25	9.6700	9.6700	9.6700	9.6700	+10.388%	1	888	+10.651%
2026-03-23	8.8500	8.8500	8.7600	8.7600	-5.195%	6	889	+22.146%
2026-03-20	9.6500	9.6500	9.2400	9.2400	+5.600%	34	888	+15.801%
2026-03-17	8.7500	8.7500	8.7500	8.7500	-8.568%	2	861	+22.286%
2026-03-16	9.4200	9.7100	9.4200	9.5700	-3.528%	9	859	+11.808%
2026-03-13	10.0000	10.0000	9.9000	9.9200	-1.782%	4	850	+7.863%
2026-03-12	9.3000	10.1000	9.3000	10.1000	+10.989%	15	852	+5.941%
2026-03-11	9.0000	9.1000	9.0000	9.1000	+5.814%	30	844	+17.582%
2026-03-10	8.9000	8.9000	8.4100	8.6000	+4.878%	4	814	+24.419%
2026-03-09	7.6500	8.2000	7.6500	8.2000	+5.128%	4	812	+30.488%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+6.703%	1	812	+37.179%
2026-03-05	7.3100	7.3100	7.3100	7.3100	-2.533%	7	812	+46.375%
2026-03-04	7.7000	7.7000	7.5000	7.5000	-5.063%	2	805	+42.667%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+9.722%	2	805	+35.443%
2026-02-26	7.3000	7.3000	7.2000	7.2000	-2.571%	2	805	+48.611%
2026-02-25	7.3900	7.3900	7.3900	7.3900	-20.108%	2	804	+44.790%
2026-02-23	8.5000	9.2500	8.5000	9.2500	+17.089%	11	804	+15.676%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+3.947%	3	797	+35.443%
2026-02-17	8.1700	8.1700	7.6000	7.6000	-15.556%	12	794	+40.789%
2026-02-12	8.5000	9.0000	8.4000	9.0000	+16.883%	41	782	+18.889%
2026-02-11	7.5000	7.7000	7.5000	7.7000	0.000%	9	761	+38.961%
2026-02-10	9.3200	9.3200	7.4000	7.7000	-17.204%	24	752	+38.961%
2026-02-09	9.0400	9.3800	9.0400	9.3000	-1.169%	5	735	+15.054%
2026-02-06	9.5000	9.5500	9.4100	9.4100	+0.642%	4	736	+13.709%
2026-02-05	9.7900	9.7900	9.3500	9.3500	-2.401%	8	732	+14.439%
2026-02-03	9.0300	9.7100	9.0300	9.5800	+26.053%	27	737	+11.691%
2026-02-02	7.6000	7.6000	7.6000	7.6000	+2.151%	7	710	+40.789%
2026-01-30	7.4400	7.4400	7.4400	7.4400	+15.708%	1	710	+43.817%
2026-01-22	6.5000	6.5000	6.4000	6.4300	-8.794%	21	709	+66.407%
2026-01-21	7.2000	7.2000	7.0500	7.0500	-4.601%	2	689	+51.773%
2026-01-20	7.2500	7.3900	7.0000	7.3900	+8.837%	3	687	+44.790%
2026-01-16	6.7000	6.7900	6.7000	6.7900	+6.094%	11	676	+57.585%
2026-01-15	6.4000	6.4000	6.4000	6.4000	-2.883%	2	676	+67.188%
2026-01-13	6.5900	6.5900	6.5900	6.5900	+5.440%	1	677	+62.367%
2026-01-12	5.7700	6.2500	5.7700	6.2500	+6.838%	24	676	+71.200%
2026-01-09	6.1000	6.1000	5.8500	5.8500	-3.941%	3	653	+82.906%
2026-01-08	6.0800	6.2000	6.0000	6.0900	-1.774%	10	653	+75.698%
2026-01-07	6.3000	6.6000	6.2000	6.2000	-4.615%	6	655	+72.581%
2026-01-06	6.5000	6.5000	6.5000	6.5000	0.000%	1	658	+64.615%
2026-01-05	6.8000	6.8000	6.4600	6.5000	-8.836%	9	661	+64.615%
2026-01-02	6.8000	7.2000	6.7700	7.1300	+8.030%	11	661	+50.070%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-1.493%	3	648	+62.121%
2025-12-26	6.5000	6.7000	6.5000	6.7000	+4.361%	3	645	+59.701%
2025-12-24	6.4200	6.4200	6.4200	6.4200	-4.179%	500	142	+66.667%
2025-12-22	6.7000	6.7000	6.7000	6.7000	-4.286%	6	136	+59.701%
2025-12-15	7.0800	7.0800	7.0000	7.0000	-5.405%	2	136	+52.857%
2025-12-12	7.1000	7.4000	7.1000	7.4000	+2.778%	7	136	+44.595%
2025-12-11	7.2000	7.2000	7.2000	7.2000	-7.692%	1	134	+48.611%
2025-12-10	7.6000	7.8000	7.6000	7.8000	+1.299%	18	133	+37.179%
2025-12-08	7.7000	7.7000	7.7000	7.7000	+2.667%	1	115	+38.961%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-6.250%	4	114	+42.667%
2025-12-04	7.9600	8.1000	7.9600	8.0000	+2.564%	7	110	+33.750%
2025-12-03	7.8000	7.8000	7.8000	7.8000	-20.245%	1	110	+37.179%
2025-12-01	9.5200	9.7800	9.5200	9.7800	-0.204%	3	109	+9.407%
2025-11-26	9.8000	9.8000	9.8000	9.8000	-3.258%	6	100	+9.184%
2025-11-24	10.1300	10.1300	10.1300	10.1300	-0.686%	5	100	+5.627%
2025-11-20	10.2000	10.2000	10.2000	10.2000	0.000%	5	95	+4.902%