Dark

FISV20261218P65
FISV Dec 18 2026 65.00 Put (FISV261218P00065000)
option OPRA

EOD

Sep 10, 2026

15.96+3.636%(+0.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.4500	16.4500	15.7000	15.9600	+3.636%	10	900	0.000%
2026-09-09	15.1500	15.4000	15.1500	15.4000	+9.220%	3	901	+3.636%
2026-09-08	14.1000	14.1000	14.1000	14.1000	+5.302%	3	902	+13.191%
2026-09-02	12.9800	13.3900	12.9800	13.3900	+5.850%	2	899	+19.193%
2026-08-31	12.7000	12.7000	12.6500	12.6500	-0.628%	2	903	+26.166%
2026-08-28	12.8000	12.9000	12.7300	12.7300	-11.103%	10	903	+25.373%
2026-08-20	14.3200	14.3200	14.3200	14.3200	+8.075%	20	893	+11.453%
2026-08-19	13.9900	13.9900	13.2100	13.2500	+0.760%	6	913	+20.453%
2026-08-18	13.1100	13.3000	13.1100	13.1500	-1.128%	6	913	+21.369%
2026-08-17	13.3000	13.3000	13.3000	13.3000	+10.557%	1	907	+20.000%
2026-08-14	12.0300	12.0300	12.0300	12.0300	+2.821%	1	908	+32.668%
2026-08-13	13.5000	13.5000	11.7000	11.7000	-17.314%	23	907	+36.410%
2026-08-10	13.6000	14.1700	13.6000	14.1500	-0.071%	22	888	+12.792%
2026-08-07	14.2400	14.2500	14.1200	14.1600	+12.829%	42	906	+12.712%
2026-08-03	12.5500	12.5500	12.5500	12.5500	-7.037%	3	864	+27.171%
2026-07-28	13.5000	13.5000	13.5000	13.5000	-13.738%	1	867	+18.222%
2026-07-22	15.7000	15.7000	15.6500	15.6500	-0.635%	4	868	+1.981%
2026-07-17	15.9200	15.9500	15.7500	15.7500	-1.624%	13	870	+1.333%
2026-07-15	16.0100	16.0100	16.0100	16.0100	+6.379%	1	869	-0.312%
2026-07-13	15.0500	15.0500	15.0500	15.0500	+4.878%	8	870	+6.047%
2026-07-02	15.0000	15.0000	14.3500	14.3500	-12.393%	9	878	+11.220%
2026-07-01	16.3800	16.3800	16.3800	16.3800	-4.767%	1	878	-2.564%
2026-06-29	17.2000	17.2000	17.2000	17.2000	-5.753%	2	877	-7.209%
2026-06-22	18.3000	18.3000	18.2500	18.2500	-0.273%	3	875	-12.548%
2026-06-18	18.3000	18.3000	18.3000	18.3000	+10.909%	14	885	-12.787%
2026-06-17	16.5000	16.5000	16.5000	16.5000	-10.326%	1	885	-3.273%
2026-06-15	17.6600	18.4000	17.6600	18.4000	+30.775%	4	885	-13.261%
2026-06-10	14.3300	14.3300	14.0700	14.0700	+11.667%	4	883	+13.433%
2026-06-04	12.6000	12.6000	12.6000	12.6000	+12.500%	20	884	+26.667%
2026-06-01	11.2000	11.2000	11.2000	11.2000	-9.968%	3	884	+42.500%
2026-05-26	12.2300	12.4400	12.2300	12.4400	+4.538%	2	884	+28.296%
2026-05-22	11.9000	11.9000	11.9000	11.9000	-6.667%	1	883	+34.118%
2026-05-19	12.3000	12.7500	12.3000	12.7500	-13.265%	2	883	+25.176%
2026-05-13	14.7000	14.7000	14.7000	14.7000	+11.195%	2	882	+8.571%
2026-05-11	13.2200	13.2200	13.2200	13.2200	+3.931%	1	880	+20.726%
2026-05-08	12.8500	12.8500	12.7200	12.7200	+0.952%	16	879	+25.472%
2026-05-06	12.0300	12.6000	11.9000	12.6000	+5.000%	6	883	+26.667%
2026-05-05	11.7300	12.1900	11.4800	12.0000	+23.457%	12	885	+33.000%
2026-05-04	9.7200	9.7200	9.7200	9.7200	-6.986%	1	881	+64.198%
2026-04-28	10.4500	10.4500	10.4500	10.4500	+6.633%	1	882	+52.727%
2026-04-22	10.0000	10.0000	9.8000	9.8000	+8.889%	11	881	+62.857%
2026-04-21	9.0000	9.0000	9.0000	9.0000	-2.492%	101	970	+77.333%
2026-04-20	9.3000	9.3000	9.0000	9.2300	-1.283%	22	970	+72.914%
2026-04-17	9.5000	9.5000	9.3500	9.3500	-7.882%	3	981	+70.695%
2026-04-16	10.5000	10.5000	10.0000	10.1500	-4.245%	10	980	+57.241%
2026-04-15	10.8000	11.1500	10.6000	10.6000	-12.757%	5	990	+50.566%
2026-04-14	12.1500	12.1500	12.1500	12.1500	-11.957%	2	989	+31.358%
2026-04-10	13.8000	13.8000	13.8000	13.8000	-9.804%	10	987	+15.652%
2026-03-27	15.3000	15.3000	15.3000	15.3000	+8.588%	1	991	+4.314%
2026-03-16	14.0900	14.0900	14.0900	14.0900	+5.940%	4	992	+13.272%
2026-03-11	13.3000	13.3000	13.3000	13.3000	+12.712%	1	996	+20.000%
2026-03-06	11.8000	11.8000	11.8000	11.8000	+7.273%	1	995	+35.254%
2026-03-05	11.0000	11.0000	11.0000	11.0000	0.000%	11	996	+45.091%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-16.667%	1	1,007	+45.091%
2026-02-24	13.2000	13.2000	13.2000	13.2000	+7.317%	1	1,006	+20.909%
2026-02-19	12.3000	12.3000	12.3000	12.3000	-2.148%	1	1,006	+29.756%
2026-02-17	12.5800	12.5800	12.5700	12.5700	-6.194%	8	1,007	+26.969%
2026-02-13	13.4000	13.4000	13.4000	13.4000	+15.517%	1	1,000	+19.104%
2026-02-11	11.6000	11.6000	11.6000	11.6000	-0.770%	1	1,000	+37.586%
2026-02-10	11.6900	11.6900	11.6900	11.6900	-14.044%	4	1,001	+36.527%
2026-02-09	13.5000	13.6000	13.5000	13.6000	-2.158%	5	997	+17.353%
2026-02-05	13.9000	13.9000	13.9000	13.9000	+2.659%	1	995	+14.820%
2026-02-04	13.6000	13.9000	13.5400	13.5400	-3.835%	7	994	+17.873%
2026-02-03	12.4000	14.3000	12.4000	14.0800	+20.342%	16	993	+13.352%
2026-02-02	11.9000	11.9000	11.6000	11.7000	+1.211%	20	992	+36.410%
2026-01-30	11.4000	11.5600	11.4000	11.5600	+8.037%	5	980	+38.062%
2026-01-28	10.4700	10.7000	10.4700	10.7000	+2.099%	20	977	+49.159%
2026-01-27	10.3500	10.7100	10.3500	10.4800	+1.452%	6	958	+52.290%
2026-01-26	10.0000	10.3300	10.0000	10.3300	+0.486%	3	952	+54.501%
2026-01-22	10.2000	10.4100	10.2000	10.2800	-3.019%	8	954	+55.253%
2026-01-16	10.6000	10.6000	10.5000	10.6000	+3.922%	52	926	+50.566%
2026-01-14	11.0000	11.0000	10.2000	10.2000	-4.673%	13	926	+56.471%
2026-01-13	10.0000	10.7000	10.0000	10.7000	+15.054%	9	935	+49.159%
2026-01-12	9.3000	9.3000	9.3000	9.3000	-2.002%	1	932	+71.613%
2026-01-09	9.2000	9.7000	9.2000	9.4900	-0.315%	14	932	+68.177%
2026-01-08	9.8400	9.8400	9.5200	9.5200	-6.667%	4	926	+67.647%
2026-01-06	10.6000	10.6000	10.2000	10.2000	+1.796%	7	924	+56.471%
2026-01-05	11.0200	11.0200	10.0200	10.0200	-7.222%	70	851	+59.281%
2026-01-02	10.9000	11.2000	10.6300	10.8000	+3.946%	10	851	+47.778%
2025-12-31	10.3900	10.3900	10.3900	10.3900	+0.096%	5	841	+53.609%
2025-12-30	10.3800	10.3800	10.3800	10.3800	+1.268%	15	841	+53.757%
2025-12-29	10.6300	10.6300	10.2500	10.2500	-2.381%	4	841	+55.707%
2025-12-26	10.3800	10.5200	10.3700	10.5000	+1.843%	28	841	+52.000%
2025-12-24	10.3100	10.3100	10.3100	10.3100	+1.377%	30	784	+54.801%
2025-12-23	10.1700	10.1700	10.1700	10.1700	+0.197%	1	784	+56.932%
2025-12-22	10.1000	10.1500	10.0800	10.1500	-3.425%	102	783	+57.241%
2025-12-18	10.5000	10.5100	10.5000	10.5100	-0.943%	22	682	+51.855%
2025-12-15	10.7400	10.7400	10.6100	10.6100	-1.759%	7	662	+50.424%
2025-12-12	10.9000	11.0400	10.8000	10.8000	-0.917%	5	664	+47.778%
2025-12-11	11.2100	11.2100	10.9000	10.9000	-4.637%	4	663	+46.422%
2025-12-09	11.4800	11.4800	11.4300	11.4300	-1.973%	3	664	+39.633%
2025-12-08	11.3500	11.6800	11.3500	11.6600	-2.017%	107	660	+36.878%
2025-12-04	11.7000	11.9000	11.7000	11.9000	+6.250%	256	578	+34.118%
2025-12-03	11.6000	11.6000	11.2000	11.2000	-16.355%	31	373	+42.500%
2025-12-01	13.3900	13.3900	13.3900	13.3900	-2.547%	1	384	+19.193%
2025-11-26	13.7400	13.7400	13.7400	13.7400	-1.505%	1	384	+16.157%
2025-11-25	13.7000	13.9500	13.7000	13.9500	-3.793%	4	384	+14.409%
2025-11-21	14.5000	14.5000	14.5000	14.5000	+7.249%	2	388	+10.069%
2025-11-17	14.0000	14.0000	13.5200	13.5200	-0.442%	3	388	+18.047%
2025-11-14	13.5800	13.5800	13.5800	13.5800	+2.491%	10	390	+17.526%
2025-11-13	12.8800	13.2500	12.8800	13.2500	-3.986%	89	400	+20.453%
2025-11-12	13.8000	13.8000	13.8000	13.8000	+1.247%	10	454	+15.652%
2025-11-11	14.0000	14.0000	13.6300	13.6300	0.000%	15	454	+17.095%