Dark

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

EOD

Sep 10, 2026

4.61-7.800%(-0.39)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7600	4.7600	4.6000	4.6100	-7.800%	6	5,290	0.000%
2026-09-09	4.2000	5.0000	4.2000	5.0000	+22.549%	218	5,286	-7.800%
2026-09-08	3.8000	4.1000	3.8000	4.0800	+33.333%	28	5,099	+12.990%
2026-09-04	3.4000	3.4500	3.0200	3.0600	-4.375%	23	5,088	+50.654%
2026-09-03	3.4500	3.4500	3.1800	3.2000	-8.571%	13	5,088	+44.063%
2026-09-02	3.4100	3.5000	3.3000	3.5000	-2.778%	12	5,089	+31.714%
2026-09-01	3.5000	3.6000	3.4000	3.6000	+16.129%	16	5,081	+28.056%
2026-08-31	3.3300	3.3300	3.0700	3.1000	-3.125%	42	5,093	+48.710%
2026-08-28	3.3500	3.3500	3.0900	3.2000	-6.158%	203	5,130	+44.063%
2026-08-27	3.5000	3.5000	3.4100	3.4100	-7.838%	2	4,959	+35.191%
2026-08-26	3.6000	3.7000	3.6000	3.7000	+8.824%	6	4,960	+24.595%
2026-08-25	3.6400	3.6400	3.4000	3.4000	-2.857%	15	4,959	+35.588%
2026-08-24	3.4000	3.5000	3.4000	3.5000	-7.895%	2	4,953	+31.714%
2026-08-21	3.7000	3.8000	3.7000	3.8000	-9.524%	12	4,952	+21.316%
2026-08-20	4.0000	4.2000	4.0000	4.2000	+13.514%	46	4,943	+9.762%
2026-08-19	3.7000	3.7000	3.6000	3.7000	+5.714%	24	4,917	+24.595%
2026-08-18	3.5000	3.5000	3.4600	3.5000	-6.667%	47	4,910	+31.714%
2026-08-17	3.1000	3.7500	3.1000	3.7500	+23.355%	48	4,894	+22.933%
2026-08-14	3.0900	3.2000	3.0000	3.0400	+1.333%	35	4,893	+51.645%
2026-08-13	3.4000	3.6900	3.0000	3.0000	-28.571%	22	4,892	+53.667%
2026-08-12	4.1000	4.4100	4.1000	4.2000	+13.514%	20	4,895	+9.762%
2026-08-11	3.8000	3.8700	3.6000	3.7000	-10.194%	15	4,899	+24.595%
2026-08-10	4.0000	4.5000	4.0000	4.1200	+3.000%	62	4,895	+11.893%
2026-08-07	3.4000	4.3800	3.4000	4.0000	+11.111%	168	4,890	+15.250%
2026-08-06	4.6700	5.1000	3.6000	3.6000	-11.765%	62	4,869	+28.056%
2026-08-05	3.5200	4.0800	3.5000	4.0800	+8.223%	24	4,837	+12.990%
2026-08-04	4.2000	4.2000	3.7700	3.7700	+10.882%	7	4,835	+22.281%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-22.727%	5	4,833	+35.588%
2026-07-31	4.2700	4.4000	4.2700	4.4000	+7.317%	9	4,833	+4.773%
2026-07-30	4.2000	4.5000	4.1000	4.1000	+9.626%	58	4,836	+12.439%
2026-07-29	3.6000	3.7400	3.6000	3.7400	-8.780%	8	4,828	+23.262%
2026-07-28	4.3600	4.3600	3.9700	4.1000	-9.890%	35	4,825	+12.439%
2026-07-27	4.8000	4.8000	4.5500	4.5500	-18.750%	51	4,807	+1.319%
2026-07-24	5.6000	5.6000	5.6000	5.6000	-2.098%	4	4,776	-17.679%
2026-07-23	5.9000	5.9000	5.7200	5.7200	+0.351%	2,502	4,779	-19.406%
2026-07-22	5.6000	5.7000	5.6000	5.7000	+3.448%	253	2,529	-19.123%
2026-07-21	5.3300	5.5100	5.3300	5.5100	-3.333%	3	2,520	-16.334%
2026-07-20	5.7900	5.7900	5.7000	5.7000	+3.636%	3	2,519	-19.123%
2026-07-17	5.6000	5.6000	5.5000	5.5000	-1.786%	12	2,519	-16.182%
2026-07-16	5.8000	5.8000	5.6000	5.6000	+1.818%	15	2,519	-17.679%
2026-07-15	4.9000	5.5000	4.9000	5.5000	-9.836%	2	2,532	-16.182%
2026-07-14	5.7000	6.1000	5.7000	6.1000	+15.094%	12	2,533	-24.426%
2026-07-13	5.2500	5.3000	5.2500	5.3000	-10.169%	2	2,532	-13.019%
2026-07-10	5.4200	5.9000	5.4200	5.9000	+9.259%	12	2,532	-21.864%
2026-07-09	5.5000	5.5000	5.4000	5.4000	-4.425%	19	2,532	-14.630%
2026-07-08	5.6000	5.6500	5.6000	5.6500	+14.141%	11	2,548	-18.407%
2026-07-07	4.8000	4.9500	4.8000	4.9500	-8.333%	4	2,548	-6.869%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+6.509%	7	2,550	-14.630%
2026-07-02	5.5000	5.6000	4.9300	5.0700	-12.586%	196	2,373	-9.073%
2026-07-01	5.5800	5.8000	5.5500	5.8000	-17.143%	48	2,373	-20.517%
2026-06-30	6.3000	7.0000	6.3000	7.0000	+5.581%	183	2,329	-34.143%
2026-06-29	6.0000	6.6300	6.0000	6.6300	+0.455%	3	2,167	-30.468%
2026-06-26	6.6000	6.6000	6.6000	6.6000	-7.173%	6	2,169	-30.152%
2026-06-25	7.0400	7.1100	7.0400	7.1100	+1.571%	4	2,168	-35.162%
2026-06-24	7.5600	7.5600	6.9000	7.0000	-4.110%	214	2,168	-34.143%
2026-06-23	7.4000	7.4000	7.1200	7.3000	-1.084%	8	2,187	-36.849%
2026-06-22	7.3500	7.3800	7.1200	7.3800	+3.217%	11	2,189	-37.534%
2026-06-18	7.0000	7.4000	6.7500	7.1500	+21.186%	79	2,225	-35.524%
2026-06-17	6.0000	6.0000	5.7000	5.9000	-10.606%	15	2,225	-21.864%
2026-06-16	6.9900	6.9900	6.6000	6.6000	-12.583%	14	2,225	-30.152%
2026-06-15	6.8000	7.6500	6.0000	7.5500	+54.082%	254	2,222	-38.940%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-6.667%	1	2,161	-5.918%
2026-06-11	5.5000	5.6000	5.2500	5.2500	+2.941%	7	2,160	-12.190%
2026-06-10	5.2000	5.3000	5.1000	5.1000	-4.851%	9	2,159	-9.608%
2026-06-09	5.1000	5.3600	5.1000	5.3600	-1.471%	15	2,159	-13.993%
2026-06-08	5.1400	5.4400	5.1400	5.4400	+10.345%	20	2,149	-15.257%
2026-06-05	4.9300	4.9300	4.9300	4.9300	+7.174%	1	2,143	-6.491%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-3.158%	1	2,142	+0.217%
2026-06-03	5.1000	5.5000	4.7500	4.7500	+24.021%	14	2,143	-2.947%
2026-06-01	4.1000	4.1000	3.8000	3.8300	-11.954%	4	2,141	+20.366%
2026-05-28	4.5800	4.5800	4.3500	4.3500	+1.163%	4	2,141	+5.977%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-5.077%	3	2,143	+7.209%
2026-05-20	4.5300	4.5300	4.5300	4.5300	+4.138%	1	2,140	+1.766%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+6.098%	3	2,153	+5.977%
2026-05-18	4.5000	4.5000	4.1000	4.1000	-11.828%	17	2,153	+12.439%
2026-05-15	4.6500	4.6500	4.6500	4.6500	-16.964%	5	2,153	-0.860%
2026-05-13	5.1000	5.6700	5.1000	5.6000	+16.667%	770	2,151	-17.679%
2026-05-12	4.9000	4.9000	4.8000	4.8000	-1.840%	3	2,887	-3.958%
2026-05-11	4.7000	4.9500	4.7000	4.8900	+6.304%	18	2,887	-5.726%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+9.524%	2	2,878	+0.217%
2026-05-07	4.2000	4.2600	4.1000	4.2000	-6.250%	9	2,878	+9.762%
2026-05-06	4.2000	4.6000	4.2000	4.4800	+5.412%	27	2,876	+2.902%
2026-05-05	3.7000	4.2500	3.7000	4.2500	+19.718%	77	2,876	+8.471%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+3.499%	1	2,836	+29.859%
2026-05-01	3.4300	3.4300	3.4300	3.4300	-5.769%	1	2,837	+34.402%
2026-04-30	3.6300	3.6500	3.6300	3.6400	-1.622%	3	2,837	+26.648%
2026-04-29	3.7000	3.7000	3.7000	3.7000	0.000%	150	2,837	+24.595%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-7.500%	1	2,706	+24.595%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,705	+15.250%
2026-04-24	4.1000	4.3000	4.1000	4.3000	+19.444%	20	2,705	+7.209%
2026-04-22	3.5300	3.6200	3.5300	3.6000	+10.429%	4	2,723	+28.056%
2026-04-20	3.2000	3.2600	3.2000	3.2600	-2.102%	11	2,723	+41.411%
2026-04-17	3.3400	3.5000	3.3300	3.3300	-10.000%	508	2,625	+38.438%
2026-04-16	3.7600	3.7600	3.6100	3.7000	-7.500%	8	2,276	+24.595%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-14.894%	5	2,281	+15.250%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-11.321%	4	2,281	-1.915%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-7.018%	1	2,281	-13.019%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+6.542%	2	2,280	-19.123%
2026-04-08	5.2000	5.3500	5.2000	5.3500	-4.464%	14	2,282	-13.832%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-11.111%	1	2,271	-17.679%
2026-04-01	6.4000	6.4000	6.3000	6.3000	-1.563%	2	2,270	-26.825%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-3.759%	12	2,268	-27.969%
2026-03-30	6.6000	6.6500	6.5000	6.6500	+2.308%	9	2,257	-30.677%
2026-03-27	6.5000	6.9000	6.3500	6.5000	+6.557%	5	2,252	-29.077%
2026-03-26	6.1000	6.1000	6.1000	6.1000	+4.811%	4	2,248	-24.426%
2026-03-20	5.8200	5.8200	5.8200	5.8200	+10.436%	2	2,248	-20.790%
2026-03-17	5.4000	5.4000	5.2700	5.2700	-14.309%	2	2,248	-12.524%
2026-03-12	6.0000	6.2000	5.9500	6.1500	+11.413%	15	2,249	-25.041%
2026-03-11	5.5200	5.5200	5.5200	5.5200	+1.471%	1	2,243	-16.486%
2026-03-10	5.5000	5.5000	5.4400	5.4400	+20.889%	70	2,242	-15.257%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	2,205	+2.444%
2026-03-03	4.8000	4.9000	4.8000	4.8000	+9.091%	14	2,205	-3.958%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-4.348%	1	2,191	+4.773%
2026-02-27	4.6000	4.6000	4.6000	4.6000	-16.515%	1	2,190	+0.217%
2026-02-23	5.4600	5.5100	5.4400	5.5100	+11.765%	12	2,190	-16.334%
2026-02-20	4.9300	4.9300	4.9300	4.9300	-1.400%	2	2,197	-6.491%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+7.527%	1	2,197	-7.800%
2026-02-18	4.5000	4.9000	4.5000	4.6500	-12.264%	1,060	2,122	-0.860%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-3.986%	1	1,243	-13.019%
2026-02-13	5.5200	5.5200	5.5200	5.5200	-3.158%	3	1,242	-16.486%
2026-02-12	5.1700	5.7000	5.1700	5.7000	+21.277%	22	1,242	-19.123%
2026-02-10	4.8200	4.8200	4.7000	4.7000	-19.521%	2	1,222	-1.915%
2026-02-05	5.8400	5.8400	5.8400	5.8400	+2.456%	1	1,220	-21.062%
2026-02-04	5.8000	5.8000	5.7000	5.7000	-6.710%	3	1,219	-19.123%
2026-02-03	5.5000	6.2000	5.5000	6.1100	+35.778%	234	1,220	-24.550%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+11.663%	1	1,334	+2.444%
2026-01-26	4.0500	4.0500	4.0300	4.0300	+3.333%	22	1,333	+14.392%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-13.333%	2	1,347	+18.205%
2026-01-20	4.3000	4.5000	4.3000	4.5000	+9.756%	22	1,347	+2.444%
2026-01-16	4.2000	4.2000	4.0300	4.1000	-2.381%	4	1,344	+12.439%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-0.709%	2	1,344	+9.762%
2026-01-13	3.9400	4.2300	3.9400	4.2300	+5.750%	21	1,346	+8.983%
2026-01-12	3.8400	4.0000	3.8400	4.0000	-4.762%	258	1,327	+15.250%
2026-01-05	4.4700	4.4700	3.8000	4.2000	-2.326%	108	1,183	+9.762%
2026-01-02	4.2100	4.5000	4.2000	4.3000	+2.381%	30	1,183	+7.209%
2025-12-31	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,149	+9.762%
2025-12-30	4.2200	4.2200	4.2000	4.2000	+2.439%	2	1,149	+9.762%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,149	+12.439%
2025-12-23	4.2500	4.2500	4.2000	4.2000	-1.408%	2	1,148	+9.762%
2025-12-22	4.3000	4.4000	4.2600	4.2600	-5.333%	43	1,146	+8.216%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,109	+2.444%
2025-12-17	4.1000	4.1000	4.1000	4.1000	-16.327%	8	1,108	+12.439%
2025-12-10	4.8800	4.9000	4.8800	4.9000	-2.000%	3	1,100	-5.918%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-0.990%	65	1,101	-7.800%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,037	-8.713%
2025-12-04	5.1000	5.1000	5.1000	5.1000	-10.526%	20	1,036	-9.608%
2025-12-02	5.7000	5.7000	5.7000	5.7000	+0.885%	2	1,016	-19.123%
2025-12-01	6.0000	6.0000	5.6500	5.6500	-4.561%	3	1,014	-18.407%
2025-11-28	5.9200	5.9200	5.9200	5.9200	-2.951%	2	1,013	-22.128%
2025-11-26	6.1000	6.1000	6.1000	6.1000	+1.498%	1	1,010	-24.426%
2025-11-24	6.0900	6.0900	6.0100	6.0100	-7.538%	160	1,010	-23.295%
2025-11-21	6.6000	6.6000	6.5000	6.5000	+3.175%	2	850	-29.077%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+1.124%	12	849	-26.825%
2025-11-18	6.2300	6.2300	6.2300	6.2300	+10.265%	1	839	-26.003%
2025-11-13	5.6500	5.6500	5.6500	5.6500	-11.719%	1	838	-18.407%
2025-11-12	6.4000	6.4000	6.4000	6.4000	-8.571%	1	837	-27.969%
2025-11-11	7.0000	7.0000	7.0000	7.0000	0.000%	7	837	-34.143%