Dark

FISV20261218P50
FISV Dec 18 2026 50.00 Put (FISV261218P00050000)
option OPRA

EOD

Jul 23, 2026

5.72+0.351%(+0.02)2,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.9000	5.9000	5.7200	5.7200	+0.351%	2,502	4,779	0.000%
2026-07-22	5.6000	5.7000	5.6000	5.7000	+3.448%	253	2,529	+0.351%
2026-07-21	5.3300	5.5100	5.3300	5.5100	-3.333%	3	2,520	+3.811%
2026-07-20	5.7900	5.7900	5.7000	5.7000	+3.636%	3	2,519	+0.351%
2026-07-17	5.6000	5.6000	5.5000	5.5000	-1.786%	12	2,519	+4.000%
2026-07-16	5.8000	5.8000	5.6000	5.6000	+1.818%	15	2,519	+2.143%
2026-07-15	4.9000	5.5000	4.9000	5.5000	-9.836%	2	2,532	+4.000%
2026-07-14	5.7000	6.1000	5.7000	6.1000	+15.094%	12	2,533	-6.230%
2026-07-13	5.2500	5.3000	5.2500	5.3000	-10.169%	2	2,532	+7.925%
2026-07-10	5.4200	5.9000	5.4200	5.9000	+9.259%	12	2,532	-3.051%
2026-07-09	5.5000	5.5000	5.4000	5.4000	-4.425%	19	2,532	+5.926%
2026-07-08	5.6000	5.6500	5.6000	5.6500	+14.141%	11	2,548	+1.239%
2026-07-07	4.8000	4.9500	4.8000	4.9500	-8.333%	4	2,548	+15.556%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+6.509%	7	2,550	+5.926%
2026-07-02	5.5000	5.6000	4.9300	5.0700	-12.586%	196	2,373	+12.821%
2026-07-01	5.5800	5.8000	5.5500	5.8000	-17.143%	48	2,373	-1.379%
2026-06-30	6.3000	7.0000	6.3000	7.0000	+5.581%	183	2,329	-18.286%
2026-06-29	6.0000	6.6300	6.0000	6.6300	+0.455%	3	2,167	-13.725%
2026-06-26	6.6000	6.6000	6.6000	6.6000	-7.173%	6	2,169	-13.333%
2026-06-25	7.0400	7.1100	7.0400	7.1100	+1.571%	4	2,168	-19.550%
2026-06-24	7.5600	7.5600	6.9000	7.0000	-4.110%	214	2,168	-18.286%
2026-06-23	7.4000	7.4000	7.1200	7.3000	-1.084%	8	2,187	-21.644%
2026-06-22	7.3500	7.3800	7.1200	7.3800	+3.217%	11	2,189	-22.493%
2026-06-18	7.0000	7.4000	6.7500	7.1500	+21.186%	79	2,225	-20.000%
2026-06-17	6.0000	6.0000	5.7000	5.9000	-10.606%	15	2,225	-3.051%
2026-06-16	6.9900	6.9900	6.6000	6.6000	-12.583%	14	2,225	-13.333%
2026-06-15	6.8000	7.6500	6.0000	7.5500	+54.082%	254	2,222	-24.238%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-6.667%	1	2,161	+16.735%
2026-06-11	5.5000	5.6000	5.2500	5.2500	+2.941%	7	2,160	+8.952%
2026-06-10	5.2000	5.3000	5.1000	5.1000	-4.851%	9	2,159	+12.157%
2026-06-09	5.1000	5.3600	5.1000	5.3600	-1.471%	15	2,159	+6.716%
2026-06-08	5.1400	5.4400	5.1400	5.4400	+10.345%	20	2,149	+5.147%
2026-06-05	4.9300	4.9300	4.9300	4.9300	+7.174%	1	2,143	+16.024%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-3.158%	1	2,142	+24.348%
2026-06-03	5.1000	5.5000	4.7500	4.7500	+24.021%	14	2,143	+20.421%
2026-06-01	4.1000	4.1000	3.8000	3.8300	-11.954%	4	2,141	+49.347%
2026-05-28	4.5800	4.5800	4.3500	4.3500	+1.163%	4	2,141	+31.494%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-5.077%	3	2,143	+33.023%
2026-05-20	4.5300	4.5300	4.5300	4.5300	+4.138%	1	2,140	+26.269%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+6.098%	3	2,153	+31.494%
2026-05-18	4.5000	4.5000	4.1000	4.1000	-11.828%	17	2,153	+39.512%
2026-05-15	4.6500	4.6500	4.6500	4.6500	-16.964%	5	2,153	+23.011%
2026-05-13	5.1000	5.6700	5.1000	5.6000	+16.667%	770	2,151	+2.143%
2026-05-12	4.9000	4.9000	4.8000	4.8000	-1.840%	3	2,887	+19.167%
2026-05-11	4.7000	4.9500	4.7000	4.8900	+6.304%	18	2,887	+16.973%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+9.524%	2	2,878	+24.348%
2026-05-07	4.2000	4.2600	4.1000	4.2000	-6.250%	9	2,878	+36.190%
2026-05-06	4.2000	4.6000	4.2000	4.4800	+5.412%	27	2,876	+27.679%
2026-05-05	3.7000	4.2500	3.7000	4.2500	+19.718%	77	2,876	+34.588%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+3.499%	1	2,836	+61.127%
2026-05-01	3.4300	3.4300	3.4300	3.4300	-5.769%	1	2,837	+66.764%
2026-04-30	3.6300	3.6500	3.6300	3.6400	-1.622%	3	2,837	+57.143%
2026-04-29	3.7000	3.7000	3.7000	3.7000	0.000%	150	2,837	+54.595%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-7.500%	1	2,706	+54.595%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,705	+43.000%
2026-04-24	4.1000	4.3000	4.1000	4.3000	+19.444%	20	2,705	+33.023%
2026-04-22	3.5300	3.6200	3.5300	3.6000	+10.429%	4	2,723	+58.889%
2026-04-20	3.2000	3.2600	3.2000	3.2600	-2.102%	11	2,723	+75.460%
2026-04-17	3.3400	3.5000	3.3300	3.3300	-10.000%	508	2,625	+71.772%
2026-04-16	3.7600	3.7600	3.6100	3.7000	-7.500%	8	2,276	+54.595%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-14.894%	5	2,281	+43.000%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-11.321%	4	2,281	+21.702%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-7.018%	1	2,281	+7.925%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+6.542%	2	2,280	+0.351%
2026-04-08	5.2000	5.3500	5.2000	5.3500	-4.464%	14	2,282	+6.916%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-11.111%	1	2,271	+2.143%
2026-04-01	6.4000	6.4000	6.3000	6.3000	-1.563%	2	2,270	-9.206%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-3.759%	12	2,268	-10.625%
2026-03-30	6.6000	6.6500	6.5000	6.6500	+2.308%	9	2,257	-13.985%
2026-03-27	6.5000	6.9000	6.3500	6.5000	+6.557%	5	2,252	-12.000%
2026-03-26	6.1000	6.1000	6.1000	6.1000	+4.811%	4	2,248	-6.230%
2026-03-20	5.8200	5.8200	5.8200	5.8200	+10.436%	2	2,248	-1.718%
2026-03-17	5.4000	5.4000	5.2700	5.2700	-14.309%	2	2,248	+8.539%
2026-03-12	6.0000	6.2000	5.9500	6.1500	+11.413%	15	2,249	-6.992%
2026-03-11	5.5200	5.5200	5.5200	5.5200	+1.471%	1	2,243	+3.623%
2026-03-10	5.5000	5.5000	5.4400	5.4400	+20.889%	70	2,242	+5.147%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	2,205	+27.111%
2026-03-03	4.8000	4.9000	4.8000	4.8000	+9.091%	14	2,205	+19.167%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-4.348%	1	2,191	+30.000%
2026-02-27	4.6000	4.6000	4.6000	4.6000	-16.515%	1	2,190	+24.348%
2026-02-23	5.4600	5.5100	5.4400	5.5100	+11.765%	12	2,190	+3.811%
2026-02-20	4.9300	4.9300	4.9300	4.9300	-1.400%	2	2,197	+16.024%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+7.527%	1	2,197	+14.400%
2026-02-18	4.5000	4.9000	4.5000	4.6500	-12.264%	1,060	2,122	+23.011%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-3.986%	1	1,243	+7.925%
2026-02-13	5.5200	5.5200	5.5200	5.5200	-3.158%	3	1,242	+3.623%
2026-02-12	5.1700	5.7000	5.1700	5.7000	+21.277%	22	1,242	+0.351%
2026-02-10	4.8200	4.8200	4.7000	4.7000	-19.521%	2	1,222	+21.702%
2026-02-05	5.8400	5.8400	5.8400	5.8400	+2.456%	1	1,220	-2.055%
2026-02-04	5.8000	5.8000	5.7000	5.7000	-6.710%	3	1,219	+0.351%
2026-02-03	5.5000	6.2000	5.5000	6.1100	+35.778%	234	1,220	-6.383%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+11.663%	1	1,334	+27.111%
2026-01-26	4.0500	4.0500	4.0300	4.0300	+3.333%	22	1,333	+41.935%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-13.333%	2	1,347	+46.667%
2026-01-20	4.3000	4.5000	4.3000	4.5000	+9.756%	22	1,347	+27.111%
2026-01-16	4.2000	4.2000	4.0300	4.1000	-2.381%	4	1,344	+39.512%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-0.709%	2	1,344	+36.190%
2026-01-13	3.9400	4.2300	3.9400	4.2300	+5.750%	21	1,346	+35.225%
2026-01-12	3.8400	4.0000	3.8400	4.0000	-4.762%	258	1,327	+43.000%
2026-01-05	4.4700	4.4700	3.8000	4.2000	-2.326%	108	1,183	+36.190%
2026-01-02	4.2100	4.5000	4.2000	4.3000	+2.381%	30	1,183	+33.023%
2025-12-31	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,149	+36.190%
2025-12-30	4.2200	4.2200	4.2000	4.2000	+2.439%	2	1,149	+36.190%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,149	+39.512%
2025-12-23	4.2500	4.2500	4.2000	4.2000	-1.408%	2	1,148	+36.190%
2025-12-22	4.3000	4.4000	4.2600	4.2600	-5.333%	43	1,146	+34.272%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,109	+27.111%
2025-12-17	4.1000	4.1000	4.1000	4.1000	-16.327%	8	1,108	+39.512%
2025-12-10	4.8800	4.9000	4.8800	4.9000	-2.000%	3	1,100	+16.735%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-0.990%	65	1,101	+14.400%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,037	+13.267%
2025-12-04	5.1000	5.1000	5.1000	5.1000	-10.526%	20	1,036	+12.157%
2025-12-02	5.7000	5.7000	5.7000	5.7000	+0.885%	2	1,016	+0.351%
2025-12-01	6.0000	6.0000	5.6500	5.6500	-4.561%	3	1,014	+1.239%
2025-11-28	5.9200	5.9200	5.9200	5.9200	-2.951%	2	1,013	-3.378%
2025-11-26	6.1000	6.1000	6.1000	6.1000	+1.498%	1	1,010	-6.230%
2025-11-24	6.0900	6.0900	6.0100	6.0100	-7.538%	160	1,010	-4.825%
2025-11-21	6.6000	6.6000	6.5000	6.5000	+3.175%	2	850	-12.000%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+1.124%	12	849	-9.206%
2025-11-18	6.2300	6.2300	6.2300	6.2300	+10.265%	1	839	-8.186%
2025-11-13	5.6500	5.6500	5.6500	5.6500	-11.719%	1	838	+1.239%
2025-11-12	6.4000	6.4000	6.4000	6.4000	-8.571%	1	837	-10.625%
2025-11-11	7.0000	7.0000	7.0000	7.0000	0.000%	7	837	-18.286%