Dark

FISV20261218P40
FISV Dec 18 2026 40.00 Put (FISV261218P00040000)
option OPRA

EOD

Sep 10, 2026

1.15-1.709%(-0.02)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.2000	1.1500	1.1500	-1.709%	16	1,372	0.000%
2026-09-09	1.0000	1.1700	1.0000	1.1700	+30.000%	34	1,356	-1.709%
2026-09-08	0.8000	0.9000	0.8000	0.9000	+12.500%	11	1,334	+27.778%
2026-09-04	0.8000	0.8000	0.8000	0.8000	+17.647%	1	1,324	+43.750%
2026-09-03	0.7300	0.7300	0.6800	0.6800	+1.493%	28	1,324	+69.118%
2026-09-02	0.6700	0.6700	0.6700	0.6700	-10.667%	20	1,306	+71.642%
2026-09-01	0.6500	0.7500	0.6500	0.7500	+50.000%	40	1,286	+53.333%
2026-08-31	0.6600	0.6600	0.5000	0.5000	-23.077%	4	1,266	+130.000%
2026-08-28	0.7100	0.7100	0.6500	0.6500	-12.162%	9	1,263	+76.923%
2026-08-27	0.7900	0.7900	0.7000	0.7400	-12.941%	4	1,262	+55.405%
2026-08-25	0.8500	0.8500	0.8500	0.8500	+8.974%	2	1,263	+35.294%
2026-08-24	0.8000	0.8000	0.7700	0.7800	-8.235%	33	1,263	+47.436%
2026-08-21	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,236	+35.294%
2026-08-20	1.0000	1.0000	0.9500	1.0000	+11.111%	7	1,236	+15.000%
2026-08-18	0.8500	0.9000	0.8500	0.9000	+28.571%	15	1,235	+27.778%
2026-08-14	0.7500	0.7500	0.7000	0.7000	-23.077%	37	1,235	+64.286%
2026-08-13	0.8500	0.9100	0.8500	0.9100	-16.514%	3	1,258	+26.374%
2026-08-12	1.1000	1.1500	1.0900	1.0900	+18.478%	8	1,259	+5.505%
2026-08-11	1.0500	1.0500	0.9100	0.9200	-23.333%	114	1,260	+25.000%
2026-08-10	1.0000	1.2000	1.0000	1.2000	+9.091%	57	1,260	-4.167%
2026-08-07	1.0500	1.3000	1.0500	1.1000	-9.836%	46	1,259	+4.545%
2026-08-06	1.0000	1.4500	1.0000	1.2200	+6.087%	11	1,249	-5.738%
2026-08-05	1.0000	1.2200	1.0000	1.1500	+4.545%	165	1,243	0.000%
2026-08-04	1.2500	1.2500	1.1000	1.1000	0.000%	28	1,274	+4.545%
2026-08-03	1.5000	1.5000	1.1000	1.1000	-12.000%	34	1,293	+4.545%
2026-07-31	1.3700	1.3700	1.2500	1.2500	-3.846%	2	1,304	-8.000%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,303	-11.538%
2026-07-28	1.2300	1.2300	1.2000	1.2000	-20.000%	6	1,303	-4.167%
2026-07-27	1.6000	1.6000	1.4500	1.5000	-11.765%	11	1,303	-23.333%
2026-07-24	1.8500	1.8500	1.7000	1.7000	-15.423%	30	1,301	-32.353%
2026-07-23	2.0000	2.0100	2.0000	2.0100	+5.236%	47	1,285	-42.786%
2026-07-22	1.9500	1.9500	1.9100	1.9100	+6.111%	6	1,272	-39.791%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-2.703%	4	1,269	-36.111%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+5.714%	2	1,265	-37.838%
2026-07-16	1.7800	1.9500	1.7500	1.7500	-2.778%	26	1,264	-34.286%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+0.559%	1	1,244	-36.111%
2026-07-13	1.9000	1.9000	1.7500	1.7900	-10.500%	16	1,244	-35.754%
2026-07-10	1.6200	2.1000	1.6200	2.0000	+8.108%	15	1,239	-42.500%
2026-07-09	1.9000	1.9000	1.8500	1.8500	-7.960%	23	1,226	-37.838%
2026-07-08	1.9000	2.0100	1.8500	2.0100	+29.677%	181	1,227	-42.786%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-18.421%	2	1,348	-25.806%
2026-07-06	1.7500	1.9000	1.6500	1.9000	+11.765%	52	1,346	-39.474%
2026-07-02	1.8500	1.8500	1.7000	1.7000	-10.053%	3	1,298	-32.353%
2026-07-01	2.0000	2.0000	1.8900	1.8900	-15.625%	7	1,298	-39.153%
2026-06-30	2.4200	2.5500	2.2400	2.2400	-6.667%	8	1,299	-48.661%
2026-06-29	2.3500	2.4000	2.3500	2.4000	-5.882%	4	1,302	-52.083%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-5.204%	8	1,301	-54.902%
2026-06-25	2.6500	2.6900	2.6500	2.6900	+1.509%	4	1,296	-57.249%
2026-06-24	2.6000	2.6500	2.6000	2.6500	-1.852%	7	1,293	-56.604%
2026-06-23	2.7000	2.7500	2.7000	2.7000	-6.897%	124	1,290	-57.407%
2026-06-22	2.7500	2.9000	2.5000	2.9000	+5.455%	30	1,169	-60.345%
2026-06-18	2.6000	2.9000	2.6000	2.7500	+7.422%	202	895	-58.182%
2026-06-17	2.0000	2.5600	2.0000	2.5600	+6.667%	108	895	-55.078%
2026-06-16	2.6000	2.6500	2.3900	2.4000	-15.789%	156	895	-52.083%
2026-06-15	2.2500	3.0000	2.2500	2.8500	+46.154%	95	770	-59.649%
2026-06-12	1.9500	1.9500	1.9500	1.9500	-2.500%	1	738	-41.026%
2026-06-11	2.0500	2.1000	2.0000	2.0000	+5.263%	14	737	-42.500%
2026-06-10	1.9500	1.9500	1.9000	1.9000	0.000%	3	729	-39.474%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-5.000%	6	726	-39.474%
2026-06-08	1.9500	2.0000	1.9500	2.0000	+11.111%	6	720	-42.500%
2026-06-05	1.7000	1.8000	1.7000	1.8000	-12.195%	40	716	-36.111%
2026-06-03	2.0500	2.0500	2.0500	2.0500	+36.667%	6	716	-43.902%
2026-06-02	1.3700	1.5000	1.3700	1.5000	-3.226%	105	710	-23.333%
2026-05-28	1.5500	1.5500	1.5500	1.5500	0.000%	31	642	-25.806%
2026-05-27	1.5000	1.5500	1.4500	1.5500	+3.333%	4	642	-25.806%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-3.226%	1	642	-23.333%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-27.907%	16	642	-25.806%
2026-05-13	2.1500	2.1500	2.1500	2.1500	+19.444%	4	641	-46.512%
2026-05-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1	637	-36.111%
2026-05-08	1.7500	1.7500	1.7500	1.7500	+12.903%	4	637	-34.286%
2026-05-07	1.5500	1.5500	1.5500	1.5500	-6.061%	3	637	-25.806%
2026-05-06	1.5400	1.7200	1.5400	1.6500	+22.222%	3	637	-30.303%
2026-05-04	1.3500	1.3500	1.3500	1.3500	-3.571%	7	636	-14.815%
2026-05-01	1.3200	1.4000	1.3200	1.4000	-9.091%	12	643	-17.857%
2026-04-22	1.5400	1.5400	1.5400	1.5400	-33.333%	1	643	-25.325%
2026-04-10	2.3100	2.3100	2.3100	2.3100	-25.484%	1	642	-50.216%
2026-03-30	3.0000	3.1000	2.9500	3.1000	-4.615%	9	641	-62.903%
2026-03-27	3.1000	3.2500	3.1000	3.2500	+14.035%	501	634	-64.615%
2026-03-26	2.8700	2.8700	2.8500	2.8500	+1.786%	2	152	-59.649%
2026-03-19	2.8100	2.8100	2.8000	2.8000	+7.692%	40	151	-58.929%
2026-03-18	2.6000	2.6000	2.6000	2.6000	0.000%	5	119	-55.769%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+30.653%	5	114	-55.769%
2026-03-05	1.9900	1.9900	1.9900	1.9900	-18.776%	1	110	-42.211%
2026-02-23	2.4500	2.4500	2.4500	2.4500	+24.365%	1	110	-53.061%
2026-02-18	2.0000	2.0000	1.9700	1.9700	-1.500%	6	110	-41.624%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-18.367%	1	115	-42.500%
2026-02-13	2.4500	2.4500	2.4500	2.4500	+28.947%	10	105	-53.061%
2026-02-10	1.8700	1.9000	1.8600	1.9000	-20.833%	18	105	-39.474%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+26.316%	5	89	-52.083%
2026-02-02	1.9000	1.9000	1.9000	1.9000	+19.497%	1	86	-39.474%
2026-01-20	1.8800	1.8800	1.5900	1.5900	+2.581%	6	86	-27.673%
2026-01-12	1.5500	1.5500	1.5500	1.5500	0.000%	10	83	-25.806%
2026-01-05	1.5500	1.5500	1.5500	1.5500	+3.333%	2	81	-25.806%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-16.201%	1	81	-23.333%
2025-12-29	1.8700	1.8700	1.7900	1.7900	-0.556%	8	81	-35.754%
2025-12-26	1.8000	1.8000	1.8000	1.8000	+2.857%	1	81	-36.111%
2025-12-23	1.7500	1.7500	1.7500	1.7500	-10.256%	15	81	-34.286%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-19.753%	1	96	-41.026%
2025-12-04	2.4300	2.4300	2.4300	2.4300	-18.182%	1	97	-52.675%
2025-12-01	2.8200	2.9700	2.8200	2.9700	+2.414%	2	97	-61.279%
2025-11-25	2.8500	2.9000	2.8500	2.9000	-4.290%	10	98	-60.345%
2025-11-20	2.9500	3.0300	2.9500	3.0300	+2.712%	36	89	-62.046%
2025-11-19	2.9000	2.9500	2.9000	2.9500	0.000%	19	64	-61.017%
2025-11-18	2.9500	2.9500	2.9500	2.9500	-1.667%	1	60	-61.017%
2025-11-17	3.0000	3.0000	3.0000	3.0000	+4.167%	40	59	-61.667%
2025-11-14	2.9000	2.9000	2.8800	2.8800	-10.000%	2	70	-60.069%
2025-11-11	3.2000	3.2000	3.2000	3.2000	0.000%	15	68	-64.063%