Dark

FISV20261218P45
FISV Dec 18 2026 45.00 Put (FISV261218P00045000)
option OPRA

EOD

Jul 23, 2026

3.60+2.857%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6000	3.6000	3.6000	3.6000	+2.857%	2	2,794	0.000%
2026-07-22	3.5000	3.5000	3.4900	3.5000	+6.061%	22	2,793	+2.857%
2026-07-21	3.2000	3.3000	3.2000	3.3000	+3.125%	2	2,772	+9.091%
2026-07-20	3.5000	3.5000	3.2000	3.2000	-4.762%	22	2,771	+12.500%
2026-07-17	3.0000	3.3600	3.0000	3.3600	+5.000%	17	2,749	+7.143%
2026-07-16	3.5000	3.5000	3.2000	3.2000	-3.030%	16	2,745	+12.500%
2026-07-15	3.3000	3.3000	3.2000	3.3000	-10.811%	107	2,743	+9.091%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+15.625%	2	2,651	-2.703%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-13.514%	15	2,650	+12.500%
2026-07-10	3.1700	3.7000	3.1700	3.7000	+8.824%	2	2,652	-2.703%
2026-07-09	3.4000	3.4000	3.4000	3.4000	0.000%	7	2,654	+5.882%
2026-07-08	2.9000	3.4000	2.9000	3.4000	+17.241%	22	2,656	+5.882%
2026-07-07	3.0000	3.0000	2.8500	2.9000	-15.205%	15	2,664	+24.138%
2026-07-06	3.4200	3.4200	3.4200	3.4200	+10.323%	1	2,654	+5.263%
2026-07-02	3.3000	3.3000	3.0000	3.1000	-12.181%	12	2,659	+16.129%
2026-07-01	3.4000	3.5300	3.4000	3.5300	-17.907%	24	2,659	+1.983%
2026-06-30	4.4000	4.5000	4.3000	4.3000	+2.381%	207	2,679	-16.279%
2026-06-29	3.9000	4.2200	3.9000	4.2000	+4.218%	50	2,590	-14.286%
2026-06-26	4.4000	4.4000	4.0300	4.0300	-12.391%	26	2,563	-10.670%
2026-06-25	4.5000	4.6000	4.3000	4.6000	+3.371%	14	2,552	-21.739%
2026-06-24	4.5800	4.5800	4.4000	4.4500	-3.261%	14	2,544	-19.101%
2026-06-23	4.7000	4.7000	4.6000	4.6000	-4.167%	5	2,536	-21.739%
2026-06-22	4.7000	4.8000	4.7000	4.8000	+2.128%	181	2,532	-25.000%
2026-06-18	4.3000	4.8100	4.3000	4.7000	+11.905%	193	2,247	-23.404%
2026-06-17	3.5000	4.2000	3.5000	4.2000	0.000%	28	2,247	-14.286%
2026-06-16	4.4000	4.4500	4.2000	4.2000	-13.402%	26	2,247	-14.286%
2026-06-15	3.9500	5.1000	3.9500	4.8500	+46.970%	1,412	2,230	-25.773%
2026-06-12	3.4000	3.4000	3.3000	3.3000	-5.714%	4	1,387	+9.091%
2026-06-11	3.5000	3.6000	3.5000	3.5000	+7.362%	8	1,383	+2.857%
2026-06-10	3.3000	3.3000	3.2600	3.2600	-1.212%	123	1,375	+10.429%
2026-06-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,253	+9.091%
2026-06-08	3.3000	3.4000	3.3000	3.4000	+6.250%	22	1,252	+5.882%
2026-06-05	3.2000	3.3000	3.2000	3.2000	0.000%	63	1,235	+12.500%
2026-06-03	3.3000	3.4000	3.2000	3.2000	+24.514%	100	1,173	+12.500%
2026-06-02	2.4200	2.5700	2.4200	2.5700	-3.019%	101	1,074	+40.078%
2026-05-29	2.6500	2.6500	2.6500	2.6500	-1.852%	1	973	+35.849%
2026-05-28	3.0000	3.0000	2.7000	2.7000	+2.662%	55	972	+33.333%
2026-05-26	2.6300	2.6300	2.6100	2.6300	-2.952%	5	969	+36.882%
2026-05-19	2.7100	2.7100	2.7100	2.7100	-3.214%	10	969	+32.841%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-15.152%	3	979	+28.571%
2026-05-14	3.3500	3.3500	3.3000	3.3000	-8.333%	2	979	+9.091%
2026-05-13	3.5000	3.6000	3.4500	3.6000	+16.129%	94	969	0.000%
2026-05-12	3.1000	3.1000	3.1000	3.1000	0.000%	4	969	+16.129%
2026-05-11	3.2000	3.2000	3.1000	3.1000	+5.802%	4	969	+16.129%
2026-05-08	3.0000	3.0000	2.8500	2.9300	+8.519%	28	967	+22.867%
2026-05-07	2.6500	2.7000	2.6000	2.7000	-5.263%	19	975	+33.333%
2026-05-06	2.7200	2.9500	2.7000	2.8500	+7.547%	19	958	+26.316%
2026-05-05	2.7800	2.7800	2.4500	2.6500	+20.455%	46	946	+35.849%
2026-05-04	2.1600	2.2000	2.1600	2.2000	-2.222%	4	932	+63.636%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-11.417%	1	934	+60.000%
2026-04-29	2.5400	2.5400	2.5400	2.5400	-3.053%	4	934	+41.732%
2026-04-24	2.6200	2.6200	2.6200	2.6200	+18.018%	10	936	+37.405%
2026-04-21	2.2200	2.2200	2.2200	2.2200	+11.000%	1	936	+62.162%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-27.273%	1	936	+80.000%
2026-04-15	2.7500	2.7500	2.7500	2.7500	-14.861%	21	936	+30.909%
2026-04-14	3.2300	3.2300	3.2300	3.2300	-2.121%	6	922	+11.455%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-6.516%	1	922	+9.091%
2026-04-08	3.5300	3.5300	3.5300	3.5300	-17.907%	1	923	+1.983%
2026-04-02	4.3000	4.3000	4.3000	4.3000	0.000%	1	923	-16.279%
2026-04-01	4.4000	4.4000	4.3000	4.3000	-6.522%	7	923	-16.279%
2026-03-31	4.4000	4.6000	4.4000	4.6000	-2.128%	7	916	-21.739%
2026-03-30	4.5000	4.7000	4.5000	4.7000	+2.174%	39	909	-23.404%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+8.235%	3	872	-21.739%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+4.938%	1	872	-15.294%
2026-03-25	4.3000	4.3000	4.0000	4.0500	+3.846%	5	872	-11.111%
2026-03-23	3.8000	3.9000	3.8000	3.9000	-4.878%	92	869	-7.692%
2026-03-20	3.9400	4.1000	3.9400	4.1000	-2.381%	3	805	-12.195%
2026-03-19	4.2000	4.3000	4.2000	4.2000	+9.091%	40	805	-14.286%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-8.333%	1	776	-6.494%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-1.408%	1	777	-14.286%
2026-03-13	4.3000	4.3100	4.2400	4.2600	+7.305%	73	778	-15.493%
2026-03-12	3.9000	3.9700	3.9000	3.9700	+7.588%	13	776	-9.320%
2026-03-11	3.6900	3.6900	3.6900	3.6900	-5.385%	1	768	-2.439%
2026-03-10	3.9000	3.9000	3.9000	3.9000	+30.000%	5	768	-7.692%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-3.226%	20	770	+20.000%
2026-03-02	3.1600	3.1600	3.1000	3.1000	+8.772%	4	770	+16.129%
2026-02-26	2.5500	2.8500	2.5500	2.8500	-16.176%	14	767	+26.316%
2026-02-25	3.3000	3.4000	3.3000	3.4000	-10.526%	264	507	+5.882%
2026-02-24	3.9000	3.9000	3.8000	3.8000	-2.564%	201	507	-5.263%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+21.875%	15	548	-7.692%
2026-02-20	3.3000	3.3000	3.2000	3.2000	0.000%	2	563	+12.500%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-13.978%	1	561	+12.500%
2026-02-13	3.8500	3.8500	3.7000	3.7200	+20.000%	13	554	-3.226%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-1.274%	10	554	+16.129%
2026-02-10	3.1100	3.1400	3.1100	3.1400	-17.368%	6	544	+14.650%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-5.941%	5	538	-5.263%
2026-02-06	4.0500	4.1000	4.0400	4.0400	-1.463%	5	528	-10.891%
2026-02-03	3.8000	4.1000	3.8000	4.1000	+46.429%	54	523	-12.195%
2026-01-23	2.8000	2.8000	2.8000	2.8000	-6.667%	2	525	+28.571%
2026-01-20	2.6000	3.0000	2.6000	3.0000	+25.000%	7	525	+20.000%
2026-01-12	2.4000	2.4000	2.4000	2.4000	-4.000%	200	518	+50.000%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-1.961%	1	318	+44.000%
2026-01-07	2.5500	2.5500	2.5500	2.5500	-5.204%	8	317	+41.176%
2025-12-31	2.6900	2.6900	2.6900	2.6900	-3.929%	1	308	+33.829%
2025-12-30	2.8000	2.8000	2.8000	2.8000	-5.085%	10	308	+28.571%
2025-12-22	3.1000	3.1000	2.9500	2.9500	-8.951%	20	308	+22.034%
2025-12-16	3.2400	3.2400	3.2400	3.2400	+1.250%	1	308	+11.111%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-12.329%	10	309	+12.500%
2025-12-04	3.6500	3.6500	3.6500	3.6500	+5.797%	1	299	-1.370%
2025-12-03	3.5500	3.5500	3.4500	3.4500	-13.750%	3	298	+4.348%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-4.535%	200	295	-10.000%
2025-11-28	4.1900	4.1900	4.1900	4.1900	-4.773%	2	96	-14.081%
2025-11-25	4.3000	4.4000	4.3000	4.4000	0.000%	3	94	-18.182%
2025-11-24	4.3000	4.4000	4.3000	4.4000	-3.297%	66	91	-18.182%
2025-11-19	4.5000	4.5500	4.4000	4.5500	+3.409%	5	27	-20.879%
2025-11-18	4.3800	4.4000	4.3800	4.4000	0.000%	3	26	-18.182%
2025-11-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	26	-18.182%