Dark

FISV20261218P55
FISV Dec 18 2026 55.00 Put (FISV261218P00055000)
option OPRA

EOD

Sep 10, 2026

7.60-3.797%(-0.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.1800	8.1800	7.5500	7.6000	-3.797%	32	3,536	0.000%
2026-09-09	6.6600	8.2000	6.6600	7.9000	+16.176%	62	3,529	-3.797%
2026-09-08	6.4200	6.8000	6.3800	6.8000	+23.636%	54	3,487	+11.765%
2026-09-04	6.2000	6.2000	5.5000	5.5000	-3.509%	4	3,434	+38.182%
2026-09-03	6.1000	6.1000	5.7000	5.7000	-5.000%	34	3,434	+33.333%
2026-09-02	6.0000	6.0000	6.0000	6.0000	-1.478%	2	3,404	+26.667%
2026-09-01	6.0900	6.0900	6.0900	6.0900	+10.727%	1	3,403	+24.795%
2026-08-31	5.5000	5.6000	5.5000	5.5000	-5.983%	23	3,402	+38.182%
2026-08-28	5.8500	5.8500	5.8500	5.8500	-2.500%	186	3,379	+29.915%
2026-08-27	6.0000	6.0000	6.0000	6.0000	-3.226%	4	3,249	+26.667%
2026-08-26	5.9700	6.4000	5.9700	6.2000	+1.639%	10	3,247	+22.581%
2026-08-25	6.1000	6.1000	6.1000	6.1000	+1.667%	5	3,240	+24.590%
2026-08-24	6.0000	6.1000	5.9000	6.0000	-7.692%	22	3,240	+26.667%
2026-08-21	6.4300	6.5000	6.2000	6.5000	+3.175%	4	3,237	+16.923%
2026-08-19	6.2000	6.3000	6.1000	6.3000	+1.942%	15	3,236	+20.635%
2026-08-18	6.0000	6.1800	5.9000	6.1800	-1.905%	16	3,222	+22.977%
2026-08-17	5.3800	6.3500	5.3800	6.3000	+14.545%	5	3,223	+20.635%
2026-08-14	5.2700	5.5000	5.2700	5.5000	-11.290%	20	3,218	+38.182%
2026-08-13	6.1000	6.2000	6.1000	6.2000	-11.429%	4	3,227	+22.581%
2026-08-12	6.5000	7.3000	6.5000	7.0000	+14.754%	7	3,227	+8.571%
2026-08-11	6.6000	6.6000	6.1000	6.1000	-6.154%	12	3,223	+24.590%
2026-08-10	6.6000	6.7500	6.5000	6.5000	-1.515%	318	3,217	+16.923%
2026-08-07	5.9000	6.9000	5.9000	6.6000	+2.484%	44	3,518	+15.152%
2026-08-06	7.5000	7.9000	6.2300	6.4400	+3.871%	66	3,494	+18.012%
2026-08-05	5.5000	6.3600	5.1000	6.2000	+8.772%	167	3,502	+22.581%
2026-08-04	6.0300	6.0300	5.6000	5.7000	-6.863%	8	3,595	+33.333%
2026-08-03	5.8000	6.1200	5.8000	6.1200	-11.942%	12	3,594	+24.183%
2026-07-31	6.8000	7.0000	6.8000	6.9500	+2.206%	78	3,584	+9.353%
2026-07-30	6.3000	6.8000	6.3000	6.8000	+13.333%	5	3,506	+11.765%
2026-07-29	5.9000	6.0000	5.9000	6.0000	-9.091%	21	3,504	+26.667%
2026-07-28	7.0000	7.0000	6.6000	6.6000	-10.569%	2	3,524	+15.152%
2026-07-27	7.5000	7.5000	7.3800	7.3800	-16.704%	3	3,525	+2.981%
2026-07-23	8.6500	8.8600	8.6500	8.8600	+1.839%	3	3,524	-14.221%
2026-07-16	8.7000	8.7000	8.7000	8.7000	+0.928%	14	3,525	-12.644%
2026-07-15	8.6200	8.6200	8.6200	8.6200	-1.710%	1	3,526	-11.833%
2026-07-14	8.7600	8.7700	8.7600	8.7700	-0.567%	4	3,525	-13.341%
2026-07-10	8.5500	8.8200	8.5500	8.8200	+4.751%	15	3,525	-13.832%
2026-07-08	8.4200	8.4200	8.4200	8.4200	+15.342%	2	3,515	-9.739%
2026-07-07	7.3000	7.3000	7.3000	7.3000	-3.947%	1	3,513	+4.110%
2026-07-02	8.1200	8.1300	7.6000	7.6000	-7.879%	68	3,511	0.000%
2026-07-01	8.4000	8.4000	8.2000	8.2500	-20.367%	89	3,511	-7.879%
2026-06-30	10.3600	10.3600	10.3600	10.3600	+7.917%	1	3,467	-26.641%
2026-06-29	9.5600	9.6000	9.5600	9.6000	-4.000%	11	3,467	-20.833%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-2.913%	2	3,458	-24.000%
2026-06-23	10.4000	10.4000	10.3000	10.3000	-0.962%	4	3,458	-26.214%
2026-06-22	10.2900	10.4000	10.2900	10.4000	+0.971%	2	3,456	-26.923%
2026-06-18	10.0000	10.5000	10.0000	10.3000	+3.935%	11	2,956	-26.214%
2026-06-17	8.4100	9.9100	8.4100	9.9100	+5.313%	17	2,956	-23.310%
2026-06-16	9.5000	9.8800	9.4100	9.4100	-11.226%	2,027	2,956	-19.235%
2026-06-15	9.5500	10.6100	9.1900	10.6000	+33.333%	15	1,497	-28.302%
2026-06-10	7.9500	7.9500	7.9500	7.9500	+6.000%	1	1,494	-4.403%
2026-06-09	7.5000	7.5000	7.4000	7.5000	-2.216%	5	1,493	+1.333%
2026-06-08	7.4500	7.6700	7.4500	7.6700	+3.649%	7	1,492	-0.913%
2026-06-05	7.2900	7.4000	7.2900	7.4000	+4.816%	2	1,485	+2.703%
2026-06-03	7.0000	7.8500	7.0000	7.0600	+14.055%	109	1,483	+7.649%
2026-06-01	6.1900	6.1900	6.1900	6.1900	+1.977%	1	1,381	+22.779%
2026-05-29	6.3400	6.3400	6.0700	6.0700	-7.187%	4	1,380	+25.206%
2026-05-28	6.5000	6.5400	6.5000	6.5400	+3.810%	18	1,379	+16.208%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-5.970%	2	1,361	+20.635%
2026-05-26	6.0000	6.7000	6.0000	6.7000	+7.200%	6	1,361	+13.433%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-5.303%	2	1,353	+21.600%
2026-05-21	6.6000	6.7000	6.6000	6.6000	+2.326%	6	1,347	+15.152%
2026-05-20	6.5900	6.5900	6.4500	6.4500	+0.155%	9	1,347	+17.829%
2026-05-19	6.0000	6.5000	6.0000	6.4400	+5.921%	18	1,337	+18.012%
2026-05-18	5.9100	6.1200	5.9100	6.0800	-9.926%	3	1,337	+25.000%
2026-05-15	6.7500	6.7500	6.7500	6.7500	-12.338%	2	1,337	+12.593%
2026-05-14	7.7000	7.7000	7.6000	7.7000	-6.667%	5	1,335	-1.299%
2026-05-13	8.0000	8.2500	8.0000	8.2500	+14.424%	5	1,332	-7.879%
2026-05-12	7.2800	7.3000	7.2000	7.2100	+0.839%	7	1,332	+5.409%
2026-05-11	6.9400	7.1500	6.9400	7.1500	+5.147%	16	1,332	+6.294%
2026-05-08	6.7500	6.8000	6.7500	6.8000	+9.677%	2	1,341	+11.765%
2026-05-07	6.3000	6.3000	6.0500	6.2000	-7.738%	24	1,340	+22.581%
2026-05-06	6.2500	6.7200	6.2500	6.7200	+8.387%	11	1,330	+13.095%
2026-05-05	6.0000	6.2500	5.9000	6.2000	+21.569%	34	1,325	+22.581%
2026-05-04	5.0500	5.1000	5.0500	5.1000	-12.069%	3	1,299	+49.020%
2026-04-24	5.8000	5.8000	5.8000	5.8000	+3.571%	11	1,299	+31.034%
2026-04-23	5.4000	5.6000	5.4000	5.6000	+5.660%	6	1,298	+35.714%
2026-04-22	4.9700	5.3200	4.9700	5.3000	+12.766%	543	1,696	+43.396%
2026-04-21	4.7000	4.7000	4.7000	4.7000	-5.051%	1	1,352	+61.702%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,352	+53.535%
2026-04-17	5.0500	5.0500	5.0000	5.0000	-7.407%	6	1,351	+52.000%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-7.692%	10	1,357	+40.741%
2026-04-15	5.9400	5.9400	5.7000	5.8500	-10.000%	13	1,347	+29.915%
2026-04-14	6.7500	6.7500	6.5000	6.5000	-14.810%	4	1,340	+16.923%
2026-04-10	7.6300	7.6300	7.6300	7.6300	+1.463%	1	1,338	-0.393%
2026-04-08	7.4700	7.5200	7.4700	7.5200	-9.398%	9	1,337	+1.064%
2026-04-01	8.3000	8.3000	8.3000	8.3000	-6.742%	220	1,337	-8.434%
2026-03-30	8.9000	8.9000	8.9000	8.9000	-4.301%	2	1,117	-14.607%
2026-03-27	9.3000	9.3000	9.3000	9.3000	+13.415%	5	1,117	-18.280%
2026-03-25	8.2100	8.2100	8.2000	8.2000	-0.365%	4	1,112	-7.317%
2026-03-19	8.0000	8.2300	8.0000	8.2300	+6.883%	2	1,108	-7.655%
2026-03-18	7.7000	7.7000	7.7000	7.7000	0.000%	2	1,106	-1.299%
2026-03-17	7.7000	7.7000	7.7000	7.7000	-8.876%	1	1,104	-1.299%
2026-03-12	8.4000	8.4500	8.4000	8.4500	+9.740%	3	1,103	-10.059%
2026-03-11	7.7000	7.7100	7.7000	7.7000	+2.667%	303	1,100	-1.299%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+22.349%	2	803	+1.333%
2026-03-06	6.1300	6.1300	6.1300	6.1300	-7.958%	1	802	+23.980%
2026-03-04	6.6600	6.6600	6.6600	6.6600	+4.063%	2	801	+14.114%
2026-03-03	6.8200	6.8200	6.4000	6.4000	-14.324%	4	801	+18.750%
2026-02-25	7.4700	7.4700	7.4700	7.4700	-2.987%	15	782	+1.740%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+9.220%	1	782	-1.299%
2026-02-19	7.0500	7.0500	7.0500	7.0500	+7.143%	1	781	+7.801%
2026-02-18	6.5800	6.5800	6.5800	6.5800	-6.667%	3	782	+15.502%
2026-02-17	7.0000	7.0500	7.0000	7.0500	-11.321%	11	779	+7.801%
2026-02-12	7.9500	7.9500	7.9500	7.9500	+15.552%	10	789	-4.403%
2026-02-10	8.7000	8.7000	6.8800	6.8800	-12.911%	3	799	+10.465%
2026-02-09	7.9000	8.0000	7.9000	7.9000	-4.819%	147	800	-3.797%
2026-02-06	8.5000	8.5000	8.3000	8.3000	+3.750%	4	651	-8.434%
2026-02-04	8.0000	8.3000	8.0000	8.0000	-4.192%	18	647	-5.000%
2026-02-03	7.1000	8.4000	7.1000	8.3500	+24.813%	6	630	-8.982%
2026-02-02	6.6000	6.6900	6.6000	6.6900	+4.531%	3	628	+13.602%
2026-01-29	5.5000	6.4000	5.5000	6.4000	+10.345%	2	629	+18.750%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+3.571%	5	630	+31.034%
2026-01-26	5.7500	5.7500	5.6000	5.6000	-2.778%	2	625	+35.714%
2026-01-22	5.7600	5.7600	5.7600	5.7600	-5.574%	10	624	+31.944%
2026-01-20	6.0500	6.1000	6.0500	6.1000	+5.172%	15	634	+24.590%
2026-01-16	6.0000	6.0000	5.5000	5.8000	+3.571%	23	613	+31.034%
2026-01-12	5.3000	5.6000	5.3000	5.6000	-1.754%	15	613	+35.714%
2026-01-08	5.7000	5.7000	5.7000	5.7000	0.000%	2	601	+33.333%
2026-01-07	5.7000	5.7000	5.7000	5.7000	0.000%	1	599	+33.333%
2026-01-06	5.7000	5.7000	5.7000	5.7000	0.000%	1	598	+33.333%
2026-01-05	5.9800	5.9800	5.7000	5.7000	-8.065%	11	587	+33.333%
2026-01-02	6.1500	6.2500	6.0000	6.2000	+5.085%	13	587	+22.581%
2025-12-31	5.9500	6.0400	5.8000	5.9000	0.000%	67	513	+28.814%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-0.338%	4	513	+28.814%
2025-12-26	5.9000	5.9200	5.9000	5.9200	+1.197%	4	509	+28.378%
2025-12-22	5.8500	5.8500	5.8500	5.8500	-5.340%	1	509	+29.915%
2025-12-19	6.1000	6.1800	6.1000	6.1800	+3.000%	3	508	+22.977%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-4.762%	2	508	+26.667%
2025-12-16	6.2000	6.3000	6.2000	6.3000	+2.606%	2	506	+20.635%
2025-12-15	6.1400	6.1400	6.1400	6.1400	0.000%	1	504	+23.779%
2025-12-12	6.1400	6.1400	6.1400	6.1400	-7.808%	1	503	+23.779%
2025-12-11	6.6600	6.6600	6.6600	6.6600	-0.597%	1	502	+14.114%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-2.899%	1	503	+13.433%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-1.429%	15	503	+10.145%
2025-12-04	6.9800	7.0000	6.9800	7.0000	-5.405%	35	503	+8.571%
2025-12-03	7.0200	7.4000	7.0200	7.4000	-4.516%	5	478	+2.703%
2025-12-02	7.7300	7.7500	7.7300	7.7500	-6.627%	13	475	-1.935%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+0.606%	1	461	-8.434%
2025-11-25	8.2500	8.2500	8.2500	8.2500	-5.172%	5	461	-7.879%
2025-11-21	8.7000	8.7000	8.7000	8.7000	+6.357%	2	456	-12.644%
2025-11-20	8.1500	8.2200	8.1500	8.1800	-1.918%	15	454	-7.090%
2025-11-18	8.1000	8.3400	8.1000	8.3400	+1.707%	6	439	-8.873%
2025-11-17	8.2000	8.2000	8.2000	8.2000	+4.193%	1	433	-7.317%
2025-11-11	8.5000	9.4000	7.8600	7.8700	0.000%	401	434	-3.431%