Dark

FISV20260918P70
FISV Sep 18 2026 70.00 Put (FISV260918P00070000)
option OPRA

Inactive

Aug 21, 2026

18.03+3.979%(+0.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	18.0300	18.0300	18.0300	18.0300	+3.979%	3	2	0.000%
2026-08-19	17.3400	17.3400	17.3400	17.3400	+3.770%	3	2	+3.979%
2026-08-18	17.2400	17.2400	16.7100	16.7100	+6.569%	5	26	+7.899%
2026-08-14	15.8000	15.8000	15.6800	15.6800	-8.837%	5	26	+14.987%
2026-08-13	17.7300	17.7300	17.2000	17.2000	-9.235%	6	21	+4.826%
2026-08-12	18.9500	18.9500	18.9500	18.9500	+3.836%	2	18	-4.855%
2026-08-10	18.2500	18.2500	18.2500	18.2500	-1.351%	3	179	-1.205%
2026-08-07	18.5000	18.5000	18.5000	18.5000	-1.596%	100	177	-2.541%
2026-08-06	18.8000	18.8000	18.8000	18.8000	+16.049%	3	325	-4.096%
2026-07-29	16.2000	16.2000	16.2000	16.2000	-5.814%	1	328	+11.296%
2026-07-28	17.2000	17.2000	17.2000	17.2000	-2.825%	1	329	+4.826%
2026-07-27	18.5000	18.5000	17.7000	17.7000	-3.804%	6	330	+1.864%
2026-07-20	19.7000	19.7000	18.4000	18.4000	-0.163%	3	334	-2.011%
2026-07-10	18.4300	18.4300	18.4300	18.4300	-4.508%	2	334	-2.170%
2026-07-08	19.1000	19.3000	19.1000	19.3000	+9.348%	11	336	-6.580%
2026-07-07	17.6500	17.6500	17.6500	17.6500	-5.514%	20	336	+2.153%
2026-07-02	18.7000	18.7000	18.6800	18.6800	-12.218%	4	360	-3.480%
2026-06-29	21.2800	21.2800	21.2800	21.2800	-1.481%	3	360	-15.273%
2026-06-24	21.6000	21.6000	21.6000	21.6000	-5.388%	4	357	-16.528%
2026-06-22	22.8300	22.8300	22.8300	22.8300	+12.463%	5	356	-21.025%
2026-06-16	20.3000	20.3000	20.3000	20.3000	+17.477%	15	351	-11.182%
2026-06-12	17.2800	17.2800	17.2800	17.2800	-2.976%	3	336	+4.340%
2026-06-11	17.8100	17.8100	17.8100	17.8100	+5.823%	10	333	+1.235%
2026-06-05	16.8300	16.8300	16.8300	16.8300	+13.716%	10	343	+7.130%
2026-06-04	14.8000	14.8000	14.8000	14.8000	+6.093%	13	353	+21.824%
2026-06-02	13.9500	13.9500	13.9500	13.9500	+5.283%	1	340	+29.247%
2026-06-01	13.2500	13.2500	13.2500	13.2500	-12.310%	10	341	+36.075%
2026-05-28	15.1100	15.1100	15.1100	15.1100	+0.399%	1	351	+19.325%
2026-05-26	15.2100	15.2100	15.0500	15.0500	-2.589%	3	352	+19.801%
2026-05-21	15.4500	15.4500	15.4500	15.4500	-12.216%	10	349	+16.699%
2026-05-14	17.6000	17.6000	17.6000	17.6000	+8.308%	4	359	+2.443%
2026-05-11	15.9000	16.2500	15.9000	16.2500	+5.178%	3	355	+10.954%
2026-05-08	15.4500	15.4500	15.4500	15.4500	+10.832%	3	358	+16.699%
2026-05-07	13.9400	13.9400	13.9400	13.9400	-8.650%	9	361	+29.340%
2026-05-06	14.5500	15.2600	14.5500	15.2600	+5.972%	2	352	+18.152%
2026-05-05	14.3000	14.4000	14.3000	14.4000	+30.909%	4	350	+25.208%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-2.222%	10	348	+63.909%
2026-04-30	11.2500	11.2500	11.2500	11.2500	-6.250%	5	338	+60.267%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+12.150%	4	343	+50.250%
2026-04-21	10.5000	10.7000	10.5000	10.7000	+7.000%	21	331	+68.505%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	331	+80.300%
2026-04-17	11.0800	11.1100	10.5000	10.5000	-8.696%	8	330	+71.714%
2026-04-16	11.9000	11.9000	11.5000	11.5000	-26.752%	13	329	+56.783%
2026-04-09	15.7000	15.7000	15.7000	15.7000	+2.214%	1	326	+14.841%
2026-04-08	15.0200	15.3600	15.0200	15.3600	-7.692%	5	325	+17.383%
2026-04-07	16.6400	16.6400	16.6400	16.6400	-10.538%	2	330	+8.353%
2026-03-27	18.6000	18.6000	18.6000	18.6000	+16.981%	1	328	-3.065%
2026-03-19	15.9000	15.9000	15.9000	15.9000	-5.075%	1	329	+13.396%
2026-03-12	16.0000	16.7500	16.0000	16.7500	+12.492%	8	328	+7.642%
2026-03-11	14.8900	14.8900	14.8900	14.8900	+18.175%	10	320	+21.088%
2026-03-05	12.6000	12.6000	12.6000	12.6000	-5.970%	2	310	+43.095%
2026-03-04	12.5500	13.4000	12.5500	13.4000	-3.597%	3	310	+34.552%
2026-02-27	13.9000	13.9000	13.9000	13.9000	+2.963%	1	309	+29.712%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-12.903%	15	309	+33.556%
2026-02-23	14.3300	15.5000	14.3300	15.5000	+11.591%	3	324	+16.323%
2026-02-20	14.0100	14.0100	13.8900	13.8900	-0.786%	4	325	+29.806%
2026-02-19	13.3000	14.0000	13.3000	14.0000	-7.591%	4	321	+28.786%
2026-02-13	15.5600	15.6700	15.1500	15.1500	+6.092%	35	316	+19.010%
2026-02-12	14.2000	14.2800	14.2000	14.2800	+6.013%	39	316	+26.261%
2026-02-11	13.5000	13.5000	13.4000	13.4700	0.000%	6	311	+33.853%
2026-02-10	14.2400	14.2400	13.4700	13.4700	-18.659%	4	306	+33.853%
2026-02-05	16.0800	16.5600	16.0800	16.5600	+5.478%	2	301	+8.877%
2026-02-04	15.7000	15.7000	15.7000	15.7000	-2.363%	1	301	+14.841%
2026-02-03	14.3700	16.0800	14.3000	16.0800	+39.826%	6	301	+12.127%
2026-01-26	11.2300	11.6000	11.2300	11.5000	+4.545%	44	297	+56.783%
2026-01-12	11.0000	11.0000	11.0000	11.0000	+1.570%	1	333	+63.909%
2026-01-09	11.0200	11.0300	10.8200	10.8300	+0.838%	8	331	+66.482%
2026-01-08	11.5000	11.5000	10.7400	10.7400	-6.037%	18	323	+67.877%
2026-01-06	11.4300	11.4300	11.4300	11.4300	-2.723%	1	307	+57.743%
2026-01-05	11.7500	11.7500	11.7500	11.7500	-4.160%	3	305	+53.447%
2026-01-02	12.5500	12.5500	12.2600	12.2600	+6.609%	2	305	+47.064%
2025-12-30	11.5000	11.5000	11.5000	11.5000	-3.361%	2	303	+56.783%
2025-12-17	11.5000	11.9000	11.5000	11.9000	0.000%	2	301	+51.513%
2025-12-16	11.9000	11.9000	11.9000	11.9000	0.000%	5	302	+51.513%
2025-12-15	11.9000	11.9000	11.8000	11.9000	-2.459%	3	297	+51.513%
2025-12-12	12.2000	12.2000	12.2000	12.2000	-6.870%	1	295	+47.787%
2025-12-10	13.2000	13.3000	13.1000	13.1000	0.000%	9	296	+37.634%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-1.057%	1	298	+37.634%
2025-12-03	12.9500	13.2400	12.9000	13.2400	-8.815%	6	299	+36.178%
2025-12-01	14.5200	14.5200	14.5200	14.5200	-11.733%	1	299	+24.174%
2025-11-24	16.4500	16.4500	16.4500	16.4500	+2.047%	1	298	+9.605%
2025-11-19	16.1200	16.1200	16.1200	16.1200	+8.552%	3	297	+11.849%
2025-11-17	14.8500	14.8500	14.8500	14.8500	+0.338%	1	300	+21.414%
2025-11-13	15.2000	15.2000	14.7000	14.8000	0.000%	5	301	+21.824%