Dark

FISV20261218P60
FISV Dec 18 2026 60.00 Put (FISV261218P00060000)
option OPRA

EOD

Jul 23, 2026

12.40+10.124%(+1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.4000	12.4000	12.4000	12.4000	+10.124%	2	1,319	0.000%
2026-07-20	12.2300	12.2300	11.2600	11.2600	-6.556%	11	1,319	+10.124%
2026-07-17	11.9000	12.0500	11.9000	12.0500	+2.641%	2	1,310	+2.905%
2026-07-16	11.7400	11.7400	11.7400	11.7400	-4.007%	2	1,309	+5.622%
2026-07-14	12.2300	12.2300	12.2300	12.2300	+8.808%	4	1,307	+1.390%
2026-07-13	11.2400	11.2400	11.2400	11.2400	-6.333%	1	1,307	+10.320%
2026-07-10	12.0000	12.0000	12.0000	12.0000	+0.840%	1	1,307	+3.333%
2026-07-08	11.6000	11.9000	11.6000	11.9000	+5.310%	30	1,308	+4.202%
2026-07-06	11.9000	11.9000	11.3000	11.3000	+5.904%	53	1,312	+9.735%
2026-07-02	10.7000	10.7000	10.6700	10.6700	-8.803%	6	1,296	+16.214%
2026-07-01	11.4500	11.7000	11.4500	11.7000	-13.971%	3	1,296	+5.983%
2026-06-30	14.2300	14.2300	13.6000	13.6000	+1.796%	21	1,297	-8.824%
2026-06-29	13.3600	13.3600	13.3600	13.3600	-5.248%	10	1,278	-7.186%
2026-06-25	13.9500	14.1000	13.3500	14.1000	+2.545%	61	1,269	-12.057%
2026-06-24	13.7000	13.9600	13.7000	13.7500	-4.514%	4	1,214	-9.818%
2026-06-23	14.5000	14.5000	14.4000	14.4000	+0.840%	6	1,214	-13.889%
2026-06-22	14.3000	14.4000	14.2500	14.2800	-1.449%	16	1,210	-13.165%
2026-06-18	13.3000	14.4900	13.3000	14.4900	+10.611%	20	1,220	-14.424%
2026-06-16	13.5000	13.5000	13.1000	13.1000	-2.239%	5	1,220	-5.344%
2026-06-15	12.8900	13.4000	12.8900	13.4000	+26.415%	22	1,224	-7.463%
2026-06-12	10.6000	10.6000	10.6000	10.6000	0.000%	1	1,202	+16.981%
2026-06-10	10.6000	10.6000	10.6000	10.6000	-2.304%	15	1,203	+16.981%
2026-06-09	10.8500	10.8500	10.8500	10.8500	-3.125%	6	1,203	+14.286%
2026-06-08	10.9100	11.2000	10.9100	11.2000	+8.213%	2	1,197	+10.714%
2026-06-05	10.4500	10.4500	10.2000	10.3500	+11.290%	70	1,197	+19.807%
2026-06-04	9.3000	9.3000	9.3000	9.3000	-7.921%	1	1,165	+33.333%
2026-06-03	10.9000	10.9000	10.1000	10.1000	+10.989%	13	1,166	+22.772%
2026-06-02	9.1000	9.1000	9.1000	9.1000	+12.346%	1	1,169	+36.264%
2026-06-01	8.4000	8.4000	8.1000	8.1000	-11.957%	95	1,169	+53.086%
2026-05-27	9.2000	9.2000	9.2000	9.2000	+1.657%	4	1,170	+34.783%
2026-05-22	9.0500	9.0500	9.0500	9.0500	-2.688%	1	1,168	+37.017%
2026-05-21	9.3000	9.3000	9.3000	9.3000	+1.087%	1	1,168	+33.333%
2026-05-20	9.2200	9.3000	9.2000	9.2000	0.000%	4	1,168	+34.783%
2026-05-19	9.2000	9.2000	9.2000	9.2000	+4.545%	2	1,156	+34.783%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-8.997%	10	1,156	+40.909%
2026-05-15	9.6700	9.6700	9.6700	9.6700	-11.284%	1	1,156	+28.232%
2026-05-14	10.7000	10.9000	10.7000	10.9000	-0.909%	21	1,155	+13.761%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+9.344%	20	1,144	+12.727%
2026-05-12	10.0600	10.0600	10.0600	10.0600	+0.600%	1	1,144	+23.260%
2026-05-11	9.8700	10.0000	9.8700	10.0000	+13.636%	5	1,144	+24.000%
2026-05-07	8.8000	8.8000	8.8000	8.8000	-6.878%	2	1,141	+40.909%
2026-05-06	9.1000	9.4500	9.1000	9.4500	+5.000%	11	1,140	+31.217%
2026-05-05	8.3000	9.0000	8.3000	9.0000	+26.404%	61	1,130	+37.778%
2026-05-04	6.9000	7.1200	6.9000	7.1200	-2.599%	3	1,075	+74.157%
2026-05-01	7.3100	7.3100	7.3100	7.3100	-5.311%	1	1,078	+69.631%
2026-04-29	7.7200	7.7200	7.7200	7.7200	-8.639%	2	1,078	+60.622%
2026-04-24	8.4500	8.4500	8.4500	8.4500	+6.023%	10	1,076	+46.746%
2026-04-23	7.8000	7.9700	7.6500	7.9700	+15.173%	10	1,076	+55.583%
2026-04-21	6.7200	6.9200	6.7200	6.9200	-5.205%	6	1,080	+79.191%
2026-04-17	7.3000	7.3000	7.3000	7.3000	-6.410%	10	1,080	+69.863%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-2.500%	3	1,087	+58.974%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-12.088%	5	1,090	+55.000%
2026-04-14	9.1000	9.1000	9.1000	9.1000	-1.940%	5	1,095	+36.264%
2026-04-13	9.5700	9.5700	9.2800	9.2800	-7.385%	5	1,090	+33.621%
2026-04-08	9.9000	10.0300	9.9000	10.0200	-11.327%	10	1,093	+23.752%
2026-04-02	11.3000	11.3000	11.3000	11.3000	-2.586%	1	1,084	+9.735%
2026-03-31	11.6000	11.6000	11.6000	11.6000	-3.734%	1	1,083	+6.897%
2026-03-30	11.8000	12.0500	11.8000	12.0500	-2.823%	5	1,083	+2.905%
2026-03-27	12.8000	12.8000	11.9300	12.4000	+18.095%	7	1,087	0.000%
2026-03-23	10.6700	10.6700	10.5000	10.5000	-1.869%	13	1,086	+18.095%
2026-03-20	11.0000	11.0000	10.7000	10.7000	-3.604%	28	1,093	+15.888%
2026-03-19	11.1000	11.1000	11.1000	11.1000	+2.493%	1	1,118	+11.712%
2026-03-16	9.6000	10.8300	9.6000	10.8300	-2.432%	5	1,119	+14.497%
2026-03-13	11.1600	11.3000	11.1000	11.1000	-0.893%	16	1,118	+11.712%
2026-03-12	10.8000	12.2600	10.8000	11.2000	+11.001%	4	1,112	+10.714%
2026-03-11	10.2500	10.2500	10.0600	10.0900	+0.900%	9	1,111	+22.894%
2026-03-10	9.7000	10.0000	9.7000	10.0000	+8.696%	11	1,102	+24.000%
2026-03-09	9.2000	9.2000	9.2000	9.2000	+4.545%	2	1,091	+34.783%
2026-03-06	8.9000	8.9000	8.8000	8.8000	+1.499%	6	1,089	+40.909%
2026-03-05	8.6700	8.6700	8.6700	8.6700	-2.803%	1	1,094	+43.022%
2026-03-04	8.9200	8.9200	8.9200	8.9200	-4.803%	3	1,095	+39.013%
2026-03-03	9.3700	9.3700	9.3700	9.3700	-8.763%	3	1,093	+32.337%
2026-02-23	10.2300	10.2700	10.2300	10.2700	+8.677%	11	1,091	+20.740%
2026-02-20	9.4500	9.4500	9.4500	9.4500	+8.621%	1	1,080	+31.217%
2026-02-18	8.9000	8.9000	8.7000	8.7000	-15.534%	7	1,079	+42.529%
2026-02-17	10.3000	10.3000	10.3000	10.3000	0.000%	60	1,077	+20.388%
2026-02-13	10.4000	10.5800	10.3000	10.3000	+7.966%	3	1,076	+20.388%
2026-02-12	9.5400	9.5400	9.5400	9.5400	+6.000%	1	1,076	+29.979%
2026-02-11	9.0000	9.0000	9.0000	9.0000	-0.990%	2	1,076	+37.778%
2026-02-10	10.0000	10.0000	9.0900	9.0900	-15.047%	2	1,074	+36.414%
2026-02-09	10.6600	10.7000	10.6000	10.7000	-1.835%	5	1,074	+15.888%
2026-02-05	10.4000	11.1000	10.4000	10.9000	+2.830%	44	1,073	+13.761%
2026-02-04	10.6000	10.9000	10.6000	10.6000	-3.636%	9	1,033	+16.981%
2026-02-03	9.5000	11.0000	9.5000	11.0000	+20.879%	260	1,033	+12.727%
2026-02-02	9.0000	9.1000	9.0000	9.1000	+4.000%	4	1,148	+36.264%
2026-01-30	8.7500	8.7500	8.7500	8.7500	+8.696%	5	1,145	+41.714%
2026-01-29	8.0500	8.0500	8.0500	8.0500	-1.829%	1	1,140	+54.037%
2026-01-28	8.0200	8.2000	8.0000	8.2000	+5.128%	15	1,139	+51.220%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-6.921%	5	1,134	+58.974%
2026-01-21	8.3800	8.3800	8.3800	8.3800	-2.445%	1	1,139	+47.971%
2026-01-20	8.3900	8.5900	8.3900	8.5900	+8.734%	2	1,138	+44.354%
2026-01-15	7.7000	7.9000	7.7000	7.9000	-0.754%	8	1,136	+56.962%
2026-01-14	7.9600	7.9600	7.9600	7.9600	-2.927%	1	1,128	+55.779%
2026-01-13	7.8900	8.2000	7.8900	8.2000	+9.333%	3	1,127	+51.220%
2026-01-12	7.0000	7.5000	7.0000	7.5000	+3.164%	9	1,120	+65.333%
2026-01-09	7.3000	7.3000	7.2700	7.2700	-0.411%	2	1,113	+70.564%
2026-01-08	7.1600	7.3000	6.9000	7.3000	-3.947%	137	1,112	+69.863%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-3.797%	2	1,111	+63.158%
2026-01-06	7.9000	7.9000	7.9000	7.9000	+1.282%	4	1,110	+56.962%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-4.294%	20	1,089	+58.974%
2026-01-02	8.3000	8.3000	8.1500	8.1500	+4.487%	3	1,089	+52.147%
2025-12-31	7.8600	8.0000	7.8000	7.8000	-2.500%	109	976	+58.974%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+0.251%	2	976	+55.000%
2025-12-26	8.0000	8.0100	7.9500	7.9800	+1.656%	206	974	+55.388%
2025-12-23	7.8500	7.8500	7.8500	7.8500	+0.255%	15	770	+57.962%
2025-12-22	7.8900	7.8900	7.8300	7.8300	-6.228%	2	755	+58.365%
2025-12-19	8.2000	8.3500	8.2000	8.3500	+2.078%	9	756	+48.503%
2025-12-18	8.1800	8.1800	8.1800	8.1800	+0.988%	2	759	+51.589%
2025-12-17	8.1000	8.1000	8.1000	8.1000	-2.878%	1	757	+53.086%
2025-12-15	8.3400	8.3400	8.3400	8.3400	+0.120%	12	758	+48.681%
2025-12-12	8.4000	8.4000	8.3300	8.3300	-3.922%	3	770	+48.860%
2025-12-11	8.6700	8.6700	8.6700	8.6700	-1.923%	2	767	+43.022%
2025-12-10	9.1000	9.1000	8.8400	8.8400	-3.913%	6	767	+40.271%
2025-12-08	9.1500	9.2000	8.8000	9.2000	0.000%	3	761	+34.783%
2025-12-05	9.2600	9.2600	8.6800	9.2000	+0.327%	64	760	+34.783%
2025-12-04	9.1700	9.1700	9.1700	9.1700	-0.218%	1	820	+35.224%
2025-12-03	8.6000	9.1900	8.6000	9.1900	-10.777%	4	820	+34.929%
2025-12-01	10.9900	10.9900	10.3000	10.3000	-3.738%	20	816	+20.388%
2025-11-28	10.5000	10.7000	10.5000	10.7000	-0.926%	160	814	+15.888%
2025-11-26	11.0900	11.0900	10.8000	10.8000	-0.277%	22	632	+14.815%
2025-11-25	10.8000	10.8300	10.8000	10.8300	-1.991%	292	632	+14.497%
2025-11-24	11.0000	11.0500	11.0000	11.0500	-2.985%	35	340	+12.217%
2025-11-21	11.3900	11.3900	11.3900	11.3900	-1.043%	1	305	+8.867%
2025-11-20	10.6000	11.5100	10.6000	11.5100	+3.694%	11	304	+7.732%
2025-11-18	10.6200	11.1000	10.6200	11.1000	+4.030%	3	301	+11.712%
2025-11-17	10.6700	10.6700	10.6700	10.6700	+1.137%	2	299	+16.214%
2025-11-14	10.5500	10.5500	10.5500	10.5500	+2.031%	2	299	+17.536%
2025-11-13	10.5500	10.5500	10.3400	10.3400	-4.700%	4	297	+19.923%
2025-11-12	10.8500	10.8500	10.8500	10.8500	0.000%	1	297	+14.286%