Dark

FISV20270115P35
FISV Jan 15 2027 35.00 Put (FISV270115P00035000)
option OPRA

EOD

Sep 9, 2026

0.5700+62.857%(+0.2200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4900	0.5700	0.4900	0.5700	+62.857%	3	1,272	0.000%
2026-08-31	0.4500	0.4500	0.3500	0.3500	-12.500%	19	1,270	+62.857%
2026-08-27	0.4500	0.4500	0.4000	0.4000	-4.762%	4	1,264	+42.500%
2026-08-25	0.4400	0.4400	0.4200	0.4200	-6.667%	3	1,260	+35.714%
2026-08-24	0.4700	0.4700	0.4500	0.4500	-10.000%	11	1,257	+26.667%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,268	+14.000%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,267	+42.500%
2026-08-13	0.5900	0.5900	0.5000	0.5000	-9.091%	42	1,266	+14.000%
2026-08-12	0.6000	0.6000	0.5500	0.5500	-26.667%	2	1,254	+3.636%
2026-08-07	0.7500	0.7500	0.7500	0.7500	+17.188%	5	1,252	-24.000%
2026-08-06	0.7500	0.8800	0.6400	0.6400	-14.667%	20	1,247	-10.938%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+4.167%	200	1,247	-24.000%
2026-08-03	0.7200	0.7200	0.7200	0.7200	-10.000%	5	1,094	-20.833%
2026-07-31	0.8000	0.8000	0.8000	0.8000	0.000%	5	1,099	-28.750%
2026-07-30	0.8000	0.8000	0.8000	0.8000	+14.286%	35	1,094	-28.750%
2026-07-29	0.8000	0.8000	0.6500	0.7000	-25.532%	21	1,084	-18.571%
2026-07-28	0.8000	0.9700	0.8000	0.9400	+1.075%	4	1,094	-39.362%
2026-07-27	1.0000	1.0000	0.9000	0.9300	-7.000%	33	1,094	-38.710%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,094	-43.000%
2026-07-22	1.0500	1.0500	1.0500	1.0500	0.000%	13	1,093	-45.714%
2026-07-21	1.0500	1.0500	1.0000	1.0500	+8.247%	4	1,093	-45.714%
2026-07-20	0.9700	0.9700	0.9700	0.9700	-11.818%	1	1,094	-41.237%
2026-07-17	1.1000	1.1000	1.1000	1.1000	-0.901%	10	1,094	-48.182%
2026-07-16	1.1100	1.1100	1.1100	1.1100	-7.500%	1	1,094	-48.649%
2026-07-14	1.1000	1.2000	1.0500	1.2000	+9.091%	12	1,093	-52.500%
2026-07-10	1.0700	1.1000	1.0700	1.1000	+4.762%	3	1,083	-48.182%
2026-07-09	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,081	-45.714%
2026-07-08	1.0700	1.1300	1.0300	1.1300	+25.556%	15	1,080	-49.558%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,079	-36.667%
2026-07-06	0.9500	1.0000	0.9500	1.0000	+11.111%	100	1,077	-43.000%
2026-07-02	0.9800	0.9800	0.9000	0.9000	-35.714%	22	1,038	-36.667%
2026-06-30	1.4500	1.4500	1.4000	1.4000	-4.110%	2	1,038	-59.286%
2026-06-29	1.4600	1.4600	1.4600	1.4600	+8.148%	1	1,037	-60.959%
2026-06-26	1.5500	1.5500	1.3500	1.3500	+12.500%	50	1,037	-57.778%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-28.571%	1	1,015	-52.500%
2026-06-23	1.6500	1.6800	1.6500	1.6800	+12.000%	8	1,015	-66.071%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,010	-62.000%
2026-06-18	1.6000	1.7000	1.6000	1.7000	+21.429%	13	1,016	-66.471%
2026-06-17	1.2400	1.4000	1.2400	1.4000	-17.647%	27	1,016	-59.286%
2026-06-15	1.5000	1.7000	1.3000	1.7000	+44.068%	38	1,016	-66.471%
2026-06-08	1.1200	1.1800	1.1200	1.1800	+12.381%	2	1,002	-51.695%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-16.000%	1	1,003	-45.714%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+43.678%	15	1,003	-54.400%
2026-06-01	0.8700	0.8700	0.8700	0.8700	+1.163%	1	1,003	-34.483%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-7.527%	5	1,004	-33.721%
2026-05-26	0.9300	0.9300	0.9100	0.9300	-4.124%	5	1,001	-38.710%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-3.000%	1	996	-41.237%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+5.263%	4	996	-43.000%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-17.391%	2	992	-40.000%
2026-05-11	1.1500	1.1500	1.1500	1.1500	0.000%	1	992	-50.435%
2026-05-08	1.1100	1.1500	1.1100	1.1500	+21.053%	2	992	-50.435%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-5.941%	20	992	-40.000%
2026-05-06	0.9500	1.0100	0.9500	1.0100	+6.316%	17	992	-43.564%
2026-05-05	1.2200	1.2200	0.8700	0.9500	+1.064%	92	983	-40.000%
2026-05-04	0.9400	0.9400	0.9400	0.9400	-6.000%	1	904	-39.362%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-4.762%	1	903	-43.000%
2026-04-28	1.0500	1.0500	1.0500	1.0500	0.000%	2	903	-45.714%
2026-04-23	1.1800	1.1800	1.0500	1.0500	+23.529%	10	904	-45.714%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-12.371%	15	908	-32.941%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-3.000%	1	908	-41.237%
2026-04-16	1.1000	1.1000	1.0000	1.0000	-13.043%	2	907	-43.000%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-41.624%	1	908	-50.435%
2026-04-01	1.9700	1.9700	1.9700	1.9700	-6.190%	1	908	-71.066%
2026-03-30	2.1000	2.1000	2.1000	2.1000	0.000%	18	908	-72.857%
2026-03-27	2.0500	2.4000	2.0500	2.1000	+16.667%	12	896	-72.857%
2026-03-26	1.8500	1.8500	1.8000	1.8000	-7.692%	2	896	-68.333%
2026-03-20	1.9500	1.9500	1.9500	1.9500	+5.405%	5	894	-70.769%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-7.500%	11	889	-69.189%
2026-03-12	1.7500	2.1700	1.7500	2.0000	+26.582%	16	878	-71.500%
2026-03-11	1.7500	1.7500	1.5500	1.5800	-7.059%	19	864	-63.924%
2026-03-10	1.6500	1.8000	1.6500	1.7000	+13.333%	10	854	-66.471%
2026-03-09	1.5000	1.5000	1.5000	1.5000	+3.448%	10	851	-62.000%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-7.643%	11	851	-60.690%
2026-03-05	1.4500	1.5700	1.4500	1.5700	-1.875%	15	840	-63.694%
2026-02-27	1.6000	1.6000	1.6000	1.6000	+33.333%	21	826	-64.375%
2026-02-26	1.3000	1.4000	1.2000	1.2000	-22.581%	23	805	-52.500%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+3.333%	200	814	-63.226%
2026-02-23	1.4700	1.5000	1.4500	1.5000	+11.111%	3	828	-62.000%
2026-02-20	1.2500	1.3500	1.2500	1.3500	-3.571%	10	825	-57.778%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+7.692%	5	815	-59.286%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+8.333%	1	810	-56.154%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-22.581%	2	809	-52.500%
2026-02-13	1.5400	1.5500	1.4800	1.5500	+6.897%	7	814	-63.226%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+21.849%	6	814	-60.690%
2026-02-11	1.2000	1.2000	1.1900	1.1900	-2.459%	16	808	-52.101%
2026-02-10	1.2200	1.2200	1.2200	1.2200	-26.061%	1	804	-53.279%
2026-02-09	1.6000	1.6500	1.5500	1.6500	-2.941%	204	805	-65.455%
2026-02-06	1.8000	1.8500	1.7000	1.7000	+3.030%	619	802	-66.471%
2026-02-04	1.6400	1.6500	1.6400	1.6500	+10.000%	10	549	-65.455%
2026-02-03	1.2900	1.5000	1.2700	1.5000	+18.110%	13	549	-62.000%
2026-02-02	1.2700	1.2700	1.2700	1.2700	+27.000%	1	553	-55.118%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	552	-43.000%
2026-01-23	0.9500	1.0500	0.9500	1.0500	-13.934%	22	552	-45.714%
2026-01-21	1.2000	1.2200	1.2000	1.2200	0.000%	6	552	-53.279%
2026-01-13	1.1800	1.2200	1.1800	1.2200	+22.000%	2	549	-53.279%
2026-01-12	0.7000	1.0000	0.7000	1.0000	-4.762%	2	549	-43.000%
2026-01-08	1.2300	1.2300	1.0500	1.0500	+28.049%	5	548	-45.714%
2026-01-07	1.1400	1.1500	0.8200	0.8200	-28.696%	17	543	-30.488%
2026-01-05	1.1500	1.2000	1.1500	1.1500	-8.000%	24	516	-50.435%
2026-01-02	1.2000	1.2500	1.2000	1.2500	-3.846%	54	516	-54.400%
2025-12-29	1.2500	1.3000	1.2500	1.3000	-7.143%	51	462	-56.154%
2025-12-16	1.4000	1.4000	1.4000	1.4000	+7.692%	1	412	-59.286%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-13.907%	1	411	-56.154%
2025-12-11	1.5000	1.5100	1.5000	1.5100	-3.822%	3	410	-62.252%
2025-12-10	1.5000	1.5700	1.5000	1.5700	+3.974%	292	410	-63.694%
2025-12-08	1.5100	1.5100	1.5100	1.5100	-6.211%	1	186	-62.252%
2025-12-04	1.5800	1.6100	1.5800	1.6100	-0.617%	6	185	-64.596%
2025-12-03	1.6200	1.6200	1.6200	1.6200	-10.000%	2	185	-64.815%
2025-12-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	183	-68.333%
2025-11-26	1.8000	1.8000	1.8000	1.8000	-5.263%	2	180	-68.333%
2025-11-25	1.9000	1.9000	1.9000	1.9000	-0.524%	10	180	-70.000%
2025-11-19	1.9100	1.9100	1.9100	1.9100	-4.500%	1	190	-70.157%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+5.263%	5	189	-71.500%
2025-11-13	1.9000	1.9000	1.9000	1.9000	0.000%	1	192	-70.000%