Dark

FISV20261218P35
FISV Dec 18 2026 35.00 Put (FISV261218P00035000)
option OPRA

EOD

Sep 9, 2026

0.2900-9.375%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3900	0.5000	0.2900	0.2900	-9.375%	10	901	0.000%
2026-09-04	0.3200	0.3200	0.3200	0.3200	+18.519%	1	891	-9.375%
2026-09-02	0.2700	0.2700	0.2700	0.2700	+35.000%	5	891	+7.407%
2026-08-31	0.2400	0.3000	0.2000	0.2000	-33.333%	4	895	+45.000%
2026-08-28	0.2900	0.3000	0.2100	0.3000	-14.286%	7	892	-3.333%
2026-08-27	0.3000	0.3500	0.2500	0.3500	+16.667%	6	897	-17.143%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-14.286%	5	897	-3.333%
2026-08-21	0.3500	0.3500	0.3500	0.3500	0.000%	2	894	-17.143%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-12.500%	23	892	-17.143%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+14.286%	1	869	-27.500%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-12.500%	1	869	-17.143%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-20.000%	1	869	-27.500%
2026-08-12	0.3500	0.5000	0.3500	0.5000	+42.857%	21	870	-42.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-30.000%	1	849	-17.143%
2026-08-07	0.5200	0.5500	0.5000	0.5000	-23.077%	27	849	-42.000%
2026-08-06	0.6000	0.7300	0.6000	0.6500	+16.071%	52	825	-55.385%
2026-08-05	0.4700	0.5600	0.4700	0.5600	-6.667%	90	848	-48.214%
2026-08-03	0.5000	0.6000	0.5000	0.6000	-7.692%	23	923	-51.667%
2026-07-31	0.6500	0.6500	0.6500	0.6500	+18.182%	7	937	-55.385%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-24.658%	20	943	-47.273%
2026-07-28	0.7300	0.7300	0.7300	0.7300	-2.667%	1	923	-60.274%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-25.743%	12	924	-61.333%
2026-07-23	1.0000	1.0100	1.0000	1.0100	+6.316%	17	926	-71.287%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+5.556%	5	926	-69.474%
2026-07-16	1.0000	1.0000	0.8700	0.9000	-7.216%	104	921	-67.778%
2026-07-15	0.7500	0.9700	0.7500	0.9700	-3.000%	11	917	-70.103%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-5.660%	1	906	-71.000%
2026-07-08	1.0600	1.0600	1.0600	1.0600	+37.662%	1	906	-72.642%
2026-07-07	0.7700	0.7700	0.7700	0.7700	-9.412%	2	906	-62.338%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-10.526%	1	904	-65.882%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-29.630%	100	903	-69.474%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+10.656%	20	803	-78.519%
2026-06-29	1.0500	1.2200	0.8500	1.2200	+6.087%	5	783	-76.230%
2026-06-26	1.3000	1.3000	1.1500	1.1500	-12.214%	5	782	-74.783%
2026-06-25	1.3000	1.3100	1.3000	1.3100	-7.092%	5	782	-77.863%
2026-06-24	1.3500	1.4100	1.3500	1.4100	-2.083%	4	782	-79.433%
2026-06-23	1.4400	1.4400	1.4400	1.4400	-3.356%	4	782	-79.861%
2026-06-22	1.4900	1.4900	1.4900	1.4900	+12.030%	1	782	-80.537%
2026-06-18	1.2800	1.5500	1.1000	1.3300	+2.308%	13	730	-78.195%
2026-06-17	1.1800	1.3000	1.1000	1.3000	+1.563%	84	730	-77.692%
2026-06-16	1.3700	1.3700	1.2800	1.2800	-17.419%	3	730	-77.344%
2026-06-15	1.2500	1.5500	1.1200	1.5500	+63.158%	43	732	-81.290%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-5.000%	10	709	-69.474%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+12.360%	4	699	-71.000%
2026-06-05	0.9000	0.9000	0.8900	0.8900	+1.136%	31	699	-67.416%
2026-06-03	0.8800	0.8800	0.8800	0.8800	+25.714%	1	669	-67.045%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-30.000%	9	669	-58.571%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+17.647%	1	660	-71.000%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-19.048%	1	660	-65.882%
2026-05-13	1.1500	1.1500	1.0500	1.0500	+5.000%	12	660	-72.381%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-4.762%	5	650	-71.000%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+16.667%	2	650	-72.381%
2026-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	648	-67.778%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+9.756%	1	647	-67.778%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-13.684%	1	645	-64.634%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+26.667%	1	645	-69.474%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-23.469%	1	644	-61.333%
2026-04-15	1.0000	1.0000	0.9800	0.9800	-37.580%	3	644	-70.408%
2026-04-09	1.5700	1.5700	1.5700	1.5700	-16.043%	1	641	-81.529%
2026-03-27	1.8700	1.8700	1.8700	1.8700	+2.747%	10	640	-84.492%
2026-03-12	1.8200	1.8200	1.8200	1.8200	+18.954%	4	630	-84.066%
2026-03-11	1.5300	1.5300	1.5300	1.5300	+42.991%	30	626	-81.046%
2026-03-06	1.0700	1.0700	1.0700	1.0700	-17.692%	1	596	-72.897%
2026-02-23	1.2000	1.3000	1.2000	1.3000	+18.182%	3	596	-77.692%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-28.105%	5	595	-73.636%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-0.649%	1	590	-81.046%
2026-02-04	1.5400	1.5400	1.5400	1.5400	+10.000%	8	590	-81.169%
2026-02-03	1.2500	1.4000	1.2500	1.4000	+33.333%	28	590	-79.286%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-0.943%	1	578	-72.381%
2026-01-29	1.0500	1.0600	1.0500	1.0600	+9.278%	2	577	-72.642%
2026-01-28	0.9700	0.9700	0.9700	0.9700	-5.825%	1	570	-70.103%
2026-01-27	1.0000	1.0300	1.0000	1.0300	+8.421%	2	569	-71.845%
2026-01-22	0.9500	0.9500	0.9500	0.9500	-9.524%	1	567	-69.474%
2026-01-21	1.0500	1.0500	1.0500	1.0500	+5.000%	1	566	-72.381%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	564	-71.000%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+11.702%	2	564	-72.381%
2026-01-07	0.9400	0.9400	0.9400	0.9400	-10.476%	1	562	-69.149%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	562	-72.381%
2026-01-02	1.0800	1.1600	1.0800	1.1000	-33.333%	6	561	-73.636%
2025-12-23	1.2100	1.6500	1.2100	1.6500	+73.684%	4	555	-82.424%
2025-12-19	0.9500	0.9500	0.9500	0.9500	-26.357%	15	553	-69.474%
2025-12-12	1.2900	1.2900	1.2900	1.2900	-11.034%	1	538	-77.519%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-8.805%	2	538	-80.000%
2025-12-05	1.5900	1.5900	1.5900	1.5900	-16.316%	4	536	-81.761%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+11.765%	1	533	-84.737%
2025-12-02	1.8000	1.8000	1.7000	1.7000	-20.930%	4	532	-82.941%
2025-12-01	1.7900	2.1500	1.7900	2.1500	+19.444%	4	534	-86.512%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+5.882%	500	530	-83.889%
2025-11-17	1.7000	1.7000	1.7000	1.7000	0.000%	1	30	-82.941%