Dark

FISV20260918P65
FISV Sep 18 2026 65.00 Put (FISV260918P00065000)
option OPRA

EOD

Jul 23, 2026

15.50+6.164%(+0.90)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.2000	15.5000	15.2000	15.5000	+6.164%	21	810	0.000%
2026-07-22	14.6000	14.6000	14.6000	14.6000	+1.459%	1	830	+6.164%
2026-07-21	14.3200	14.3900	14.1800	14.3900	+5.036%	4	830	+7.714%
2026-07-20	15.0000	15.0000	13.7000	13.7000	-6.676%	15	833	+13.139%
2026-07-17	14.6800	14.6800	14.6800	14.6800	-4.052%	1	834	+5.586%
2026-07-14	15.3000	15.3000	15.3000	15.3000	+9.286%	1	834	+1.307%
2026-07-02	14.0300	14.0500	14.0000	14.0000	-9.968%	4	836	+10.714%
2026-07-01	15.5500	15.5500	15.5500	15.5500	-8.529%	1	836	-0.322%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-0.352%	2	836	-8.824%
2026-06-25	17.2000	17.2000	16.6000	17.0600	-0.814%	50	838	-9.144%
2026-06-24	17.4500	17.4500	16.7500	17.2000	-3.911%	18	888	-9.884%
2026-06-23	17.8000	17.9000	17.8000	17.9000	-1.105%	3	883	-13.408%
2026-06-22	17.4500	18.1000	17.2500	18.1000	+5.233%	6	884	-14.365%
2026-06-18	17.0500	17.6200	17.0500	17.2000	+0.585%	6	891	-9.884%
2026-06-17	15.0800	17.1000	15.0800	17.1000	-4.416%	9	891	-9.357%
2026-06-15	15.7000	17.8900	15.6000	17.8900	+36.565%	66	891	-13.359%
2026-06-12	13.2600	13.2600	13.1000	13.1000	+3.394%	11	957	+18.321%
2026-06-08	12.9000	12.9000	11.9800	12.6700	+16.239%	50	946	+22.336%
2026-06-04	10.9000	10.9000	10.9000	10.9000	-9.393%	1	896	+42.202%
2026-06-03	13.0300	13.0300	12.0300	12.0300	+14.571%	3	897	+28.845%
2026-06-02	10.5000	10.5000	10.5000	10.5000	+9.375%	1	898	+47.619%
2026-06-01	9.8000	9.8000	9.6000	9.6000	-6.796%	9	898	+61.458%
2026-05-29	10.7500	10.7500	10.3000	10.3000	-6.956%	2	893	+50.485%
2026-05-28	11.1800	11.1800	11.0000	11.0700	+1.096%	12	894	+40.018%
2026-05-27	10.9500	10.9500	10.9500	10.9500	-3.609%	20	887	+41.553%
2026-05-26	11.0400	11.3600	11.0400	11.3600	+5.185%	4	867	+36.444%
2026-05-22	10.6700	10.8000	10.6700	10.8000	0.000%	23	854	+43.519%
2026-05-20	10.6000	10.8000	10.6000	10.8000	+8.000%	8	854	+43.519%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-2.913%	1	851	+55.000%
2026-05-18	10.3000	10.3000	10.3000	10.3000	-12.191%	1	851	+50.485%
2026-05-15	11.8800	11.8800	11.7300	11.7300	-10.731%	3	851	+32.140%
2026-05-14	13.3800	13.3800	13.1000	13.1400	-4.783%	46	848	+17.960%
2026-05-13	13.6300	13.8000	13.6300	13.8000	+17.148%	12	809	+12.319%
2026-05-12	12.1500	12.1500	11.7800	11.7800	-2.645%	11	809	+31.579%
2026-05-11	11.9000	12.1000	11.9000	12.1000	+9.009%	4	809	+28.099%
2026-05-08	11.2000	12.0000	11.1000	11.1000	+6.731%	7	808	+39.640%
2026-05-07	10.4000	10.4000	10.4000	10.4000	-7.391%	1	803	+49.038%
2026-05-06	10.5200	11.2300	10.5200	11.2300	+6.952%	5	802	+38.023%
2026-05-05	10.1000	10.5000	9.9500	10.5000	+32.911%	21	797	+47.619%
2026-05-04	8.0000	8.1000	7.7300	7.9000	-4.819%	26	777	+96.203%
2026-05-01	8.3000	8.4000	8.1000	8.3000	-2.353%	15	756	+86.747%
2026-04-30	8.7700	8.9500	8.3500	8.5000	-1.163%	18	756	+82.353%
2026-04-29	8.7000	8.9000	8.6000	8.6000	+1.176%	3	742	+80.233%
2026-04-28	8.9000	8.9000	8.5000	8.5000	-6.593%	7	741	+82.353%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-3.191%	30	741	+70.330%
2026-04-24	9.3000	9.4000	9.3000	9.4000	+4.444%	12	771	+64.894%
2026-04-23	8.7000	9.0000	8.7000	9.0000	+9.756%	3	771	+72.222%
2026-04-22	8.2000	8.2000	8.2000	8.2000	+6.494%	2	768	+89.024%
2026-04-21	7.1000	7.7000	7.1000	7.7000	+5.335%	3	766	+101.299%
2026-04-20	7.3000	7.3100	7.3000	7.3100	-11.071%	5	766	+112.038%
2026-04-17	8.2200	8.2200	8.2200	8.2200	-1.909%	1	763	+88.564%
2026-04-16	8.5000	8.5000	8.3800	8.3800	-7.912%	2	764	+84.964%
2026-04-15	9.1000	9.1000	9.1000	9.1000	-11.220%	1	764	+70.330%
2026-04-14	10.2500	10.2500	10.2500	10.2500	-3.393%	3	765	+51.220%
2026-04-13	12.3100	12.3100	10.6100	10.6100	-12.531%	2	762	+46.089%
2026-04-10	12.1300	12.1300	12.1300	12.1300	+0.831%	1	762	+27.782%
2026-04-09	12.4100	12.7600	12.0300	12.0300	+2.558%	23	761	+28.845%
2026-04-08	11.7300	11.7300	11.7300	11.7300	-9.561%	2	774	+32.140%
2026-04-07	12.4800	12.9700	12.4800	12.9700	+4.597%	5	774	+19.507%
2026-04-06	12.4000	12.4000	12.4000	12.4000	-4.615%	20	769	+25.000%
2026-03-31	13.1500	13.1500	13.0000	13.0000	-10.959%	2	749	+19.231%
2026-03-27	14.9700	14.9700	14.6000	14.6000	+12.308%	6	749	+6.164%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+4.000%	1	752	+19.231%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+9.170%	1	751	+24.000%
2026-03-23	11.4500	11.4500	11.4500	11.4500	-7.437%	1	751	+35.371%
2026-03-20	11.7000	12.5500	11.7000	12.3700	-1.040%	23	750	+25.303%
2026-03-16	12.5000	12.5000	12.5000	12.5000	-3.326%	1	729	+24.000%
2026-03-13	13.2000	13.2000	12.9300	12.9300	-2.045%	2	728	+19.876%
2026-03-12	12.0000	13.2000	12.0000	13.2000	+15.789%	4	728	+17.424%
2026-03-10	10.6000	11.9000	10.6000	11.4000	+8.571%	28	728	+35.965%
2026-03-09	10.0000	10.5000	10.0000	10.5000	+2.941%	7	708	+47.619%
2026-03-06	10.2000	10.2000	10.2000	10.2000	+9.677%	1	706	+51.961%
2026-03-05	9.6700	9.6700	9.3000	9.3000	-7.000%	3	706	+66.667%
2026-03-04	10.2000	10.2000	10.0000	10.0000	+3.093%	2	705	+55.000%
2026-03-03	9.7000	9.7000	9.7000	9.7000	-7.619%	1	705	+59.794%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-0.943%	50	706	+47.619%
2026-02-27	10.8000	10.8000	10.6000	10.6000	-8.699%	3	656	+46.226%
2026-02-25	11.6100	11.6100	11.6100	11.6100	-3.331%	4	652	+33.506%
2026-02-23	11.0500	12.0100	11.0500	12.0100	+10.488%	321	652	+29.059%
2026-02-20	10.8700	10.8700	10.8700	10.8700	+4.419%	1	333	+42.594%
2026-02-19	10.4100	10.4100	10.4100	10.4100	+3.479%	5	329	+48.895%
2026-02-18	10.0600	10.0600	10.0600	10.0600	-16.167%	1	324	+54.076%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+0.840%	1	323	+29.167%
2026-02-12	11.7000	11.9000	11.7000	11.9000	+11.007%	2	323	+30.252%
2026-02-10	12.2500	12.2500	10.7200	10.7200	-11.697%	2	323	+44.590%
2026-02-09	12.0000	12.1400	12.0000	12.1400	-2.880%	9	321	+27.677%
2026-02-06	12.5000	12.5000	12.5000	12.5000	-1.884%	1	322	+24.000%
2026-02-05	12.1500	12.7400	12.1500	12.7400	+0.394%	3	323	+21.664%
2026-02-04	12.4000	12.7000	12.1000	12.6900	+1.928%	26	324	+22.143%
2026-02-03	11.5000	12.7600	11.5000	12.4500	+20.874%	5	346	+24.498%
2026-01-30	10.3000	10.3000	10.3000	10.3000	+3.000%	19	345	+50.485%
2026-01-29	10.0000	10.0100	10.0000	10.0000	+12.360%	29	347	+55.000%
2026-01-28	8.9000	8.9000	8.9000	8.9000	-3.261%	6	344	+74.157%
2026-01-27	9.2000	9.2000	9.2000	9.2000	+5.747%	1	338	+68.478%
2026-01-26	8.7000	8.7000	8.7000	8.7000	0.000%	4	337	+78.161%
2026-01-23	9.0000	9.0000	8.7000	8.7000	-3.548%	4	337	+78.161%
2026-01-22	9.0200	9.0200	9.0200	9.0200	-6.528%	1	344	+71.840%
2026-01-21	9.6500	9.6500	9.6500	9.6500	+0.521%	1	343	+60.622%
2026-01-20	8.9500	9.6000	8.9500	9.6000	+5.727%	10	343	+61.458%
2026-01-16	9.1000	9.1000	9.0800	9.0800	+2.022%	2	332	+70.705%
2026-01-15	8.8000	8.9000	8.8000	8.9000	-1.766%	11	332	+74.157%
2026-01-14	9.0600	9.0600	9.0600	9.0600	-2.581%	2	321	+71.082%
2026-01-13	8.8900	9.3000	8.8900	9.3000	+12.048%	3	322	+66.667%
2026-01-12	8.2900	8.3000	8.2900	8.3000	+3.750%	2	319	+86.747%
2026-01-09	8.2300	8.2300	8.0000	8.0000	-2.439%	4	320	+93.750%
2026-01-08	8.2100	8.2100	8.2000	8.2000	-5.747%	17	319	+89.024%
2026-01-06	8.7300	8.7300	8.7000	8.7000	-9.375%	26	305	+78.161%
2026-01-02	9.4000	9.6000	9.4000	9.6000	+6.430%	4	278	+61.458%
2025-12-31	9.0200	9.0200	9.0200	9.0200	+1.348%	6	273	+71.840%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-2.198%	1	273	+74.157%
2025-12-29	9.2400	9.2400	9.0000	9.1000	+1.111%	6	274	+70.330%
2025-12-26	9.0000	9.0000	9.0000	9.0000	+1.124%	1	276	+72.222%
2025-12-24	8.9000	8.9000	8.9000	8.9000	0.000%	1	276	+74.157%
2025-12-23	9.0000	9.0000	8.9000	8.9000	0.000%	6	276	+74.157%
2025-12-22	8.9000	8.9000	8.9000	8.9000	-5.620%	2	272	+74.157%
2025-12-19	9.2000	9.4300	9.2000	9.4300	-1.771%	9	272	+64.369%
2025-12-18	9.5000	9.6000	9.5000	9.6000	+6.667%	3	266	+61.458%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-3.226%	1	263	+72.222%
2025-12-15	9.4000	9.4000	9.2900	9.3000	-11.932%	3	263	+66.667%
2025-12-10	10.5600	10.5600	10.5600	10.5600	+1.441%	3	266	+46.780%
2025-12-08	10.5000	10.5000	10.2000	10.4100	+0.096%	4	267	+48.895%
2025-12-03	10.3500	10.4000	10.3500	10.4000	-12.605%	4	263	+49.038%
2025-11-26	11.9000	11.9000	11.9000	11.9000	-5.556%	5	260	+30.252%
2025-11-25	12.6000	12.6000	12.6000	12.6000	-0.787%	1	260	+23.016%
2025-11-24	12.7000	12.7000	12.7000	12.7000	+0.874%	1	260	+22.047%
2025-11-21	13.3000	13.3000	12.5900	12.5900	-3.154%	5	260	+23.114%
2025-11-19	12.7500	13.0000	12.7500	13.0000	+0.231%	4	263	+19.231%
2025-11-18	12.9700	12.9700	12.9700	12.9700	+4.597%	1	264	+19.507%
2025-11-17	11.8000	12.4000	11.8000	12.4000	+2.395%	4	265	+25.000%
2025-11-14	12.1100	12.1100	12.1100	12.1100	+0.917%	1	262	+27.993%
2025-11-12	12.0000	12.0000	12.0000	12.0000	+9.091%	15	261	+29.167%
2025-11-11	11.0000	11.0000	11.0000	11.0000	0.000%	3	261	+40.909%