Dark

FISV20270115P40
FISV Jan 15 2027 40.00 Put (FISV270115P00040000)
option OPRA

EOD

Sep 10, 2026

1.380.000%(0.00)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4000	1.4500	1.3800	1.3800	0.000%	48	1,944	0.000%
2026-09-09	1.3500	1.3800	1.3500	1.3800	+20.000%	19	1,922	0.000%
2026-09-08	1.0500	1.1500	1.0500	1.1500	+35.294%	14	1,939	+20.000%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-13.265%	1	1,929	+62.353%
2026-09-02	0.9200	0.9800	0.9200	0.9800	+12.644%	3	1,929	+40.816%
2026-08-31	0.8700	0.8700	0.8700	0.8700	-3.333%	1	1,930	+58.621%
2026-08-28	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,931	+53.333%
2026-08-27	0.9800	0.9800	0.9500	0.9500	-5.000%	2	1,932	+45.263%
2026-08-26	1.0500	1.0500	1.0000	1.0000	-3.846%	17	1,930	+38.000%
2026-08-25	1.0400	1.0400	1.0400	1.0400	+4.000%	2	1,932	+32.692%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,930	+38.000%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-9.091%	1	1,930	+25.455%
2026-08-20	1.2000	1.2100	1.2000	1.2100	+10.000%	6	1,930	+14.050%
2026-08-19	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,930	+25.455%
2026-08-17	1.0500	1.1000	1.0500	1.1000	+29.412%	4	1,932	+25.455%
2026-08-14	0.9300	0.9500	0.8500	0.8500	-22.727%	8	1,928	+62.353%
2026-08-13	1.1000	1.1000	1.0500	1.1000	-17.293%	5	1,924	+25.455%
2026-08-12	1.3800	1.3800	1.3000	1.3300	+10.833%	6	1,925	+3.759%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-16.667%	17	1,922	+15.000%
2026-08-10	1.3000	1.4400	1.3000	1.4400	+10.769%	4	1,905	-4.167%
2026-08-07	1.3600	1.5000	1.3000	1.3000	+2.362%	11	1,901	+6.154%
2026-08-06	1.5000	1.7000	1.2700	1.2700	-5.926%	30	1,903	+8.661%
2026-08-03	1.3600	1.3600	1.3500	1.3500	-20.588%	6	1,878	+2.222%
2026-07-31	1.4500	1.7000	1.4500	1.7000	+9.677%	2	1,875	-18.824%
2026-07-28	1.7500	1.7500	1.4500	1.5500	-8.824%	29	1,874	-10.968%
2026-07-27	1.8000	1.8500	1.6500	1.7000	-20.930%	15	1,892	-18.824%
2026-07-23	2.1500	2.1500	2.1500	2.1500	0.000%	5	1,879	-35.814%
2026-07-22	2.1000	2.2000	2.1000	2.1500	+7.500%	17	1,874	-35.814%
2026-07-21	2.0000	2.0500	1.8500	2.0000	+2.564%	30	1,862	-31.000%
2026-07-20	2.1500	2.1500	1.9000	1.9500	-9.302%	7	1,860	-29.231%
2026-07-17	2.1500	2.1500	2.1500	2.1500	+6.965%	1	1,857	-35.814%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-7.373%	11	1,856	-31.343%
2026-07-15	2.1300	2.1700	2.0000	2.1700	-1.364%	14	1,867	-36.406%
2026-07-14	2.2500	2.2500	2.2000	2.2000	+33.333%	12	1,854	-37.273%
2026-07-13	1.6500	1.6500	1.6500	1.6500	-21.429%	1	1,842	-16.364%
2026-07-10	1.9000	2.1000	1.9000	2.1000	+2.439%	23	1,841	-34.286%
2026-07-09	2.1000	2.1000	2.0500	2.0500	+13.889%	2	1,822	-32.683%
2026-07-07	1.6000	1.8000	1.6000	1.8000	-7.692%	21	1,820	-23.333%
2026-07-06	2.1000	2.1000	1.9500	1.9500	+1.036%	37	1,799	-29.231%
2026-07-02	2.0700	2.0700	1.9300	1.9300	-11.060%	11	1,786	-28.497%
2026-07-01	2.2200	2.2200	2.1700	2.1700	-21.942%	4	1,786	-36.406%
2026-06-30	2.8000	2.9100	2.7800	2.7800	+4.906%	21	1,786	-50.360%
2026-06-29	2.5500	2.6500	2.5500	2.6500	+1.923%	15	1,765	-47.925%
2026-06-26	2.8000	2.8000	2.6000	2.6000	-11.864%	14	1,774	-46.923%
2026-06-25	2.9800	3.0000	2.8500	2.9500	+1.724%	7	1,779	-53.220%
2026-06-24	2.8000	2.9000	2.8000	2.9000	-6.452%	24	1,777	-52.414%
2026-06-23	3.0000	3.1000	3.0000	3.1000	-3.125%	5	1,757	-55.484%
2026-06-22	3.1500	3.2000	3.1500	3.2000	+5.960%	4	1,755	-56.875%
2026-06-18	2.8000	3.1000	2.8000	3.0200	+31.304%	46	1,708	-54.305%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-14.815%	4	1,708	-40.000%
2026-06-16	2.9000	2.9500	2.7000	2.7000	-12.903%	65	1,708	-48.889%
2026-06-15	2.5000	3.2000	2.5000	3.1000	+51.220%	172	1,673	-55.484%
2026-06-12	2.2000	2.2500	2.0500	2.0500	-6.818%	22	1,595	-32.683%
2026-06-11	2.2500	2.4000	2.1500	2.2000	0.000%	51	1,600	-37.273%
2026-06-10	2.1500	2.2000	2.1000	2.2000	+4.762%	32	1,604	-37.273%
2026-06-09	2.1000	2.2000	2.1000	2.1000	-6.667%	27	1,604	-34.286%
2026-06-08	2.2500	2.2500	2.2500	2.2500	+12.500%	5	1,601	-38.667%
2026-06-05	2.1000	2.1000	2.0000	2.0000	-2.439%	26	1,601	-31.000%
2026-06-03	2.1500	2.2500	2.0500	2.0500	+32.258%	4	1,596	-32.683%
2026-06-01	1.7000	1.7000	1.5500	1.5500	-11.429%	4	1,595	-10.968%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,598	-21.143%
2026-05-22	1.7700	1.8000	1.7700	1.8000	0.000%	3	1,600	-23.333%
2026-05-21	1.9000	1.9000	1.8000	1.8000	+5.882%	3	1,598	-23.333%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-11.917%	2	1,598	-18.824%
2026-05-15	1.9300	1.9300	1.9300	1.9300	-12.273%	1	1,598	-28.497%
2026-05-14	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,597	-37.273%
2026-05-13	2.2500	2.4000	2.2500	2.4000	+17.073%	17	1,595	-42.500%
2026-05-12	2.0500	2.1500	2.0500	2.0500	-2.381%	3	1,595	-32.683%
2026-05-11	2.0000	2.1000	2.0000	2.1000	+7.692%	351	1,595	-34.286%
2026-05-08	1.8500	2.0000	1.8500	1.9500	+7.143%	17	1,245	-29.231%
2026-05-07	1.8200	1.8200	1.8200	1.8200	+1.111%	100	1,239	-24.176%
2026-05-06	1.8000	1.9500	1.7800	1.8000	+1.695%	10	1,289	-23.333%
2026-05-05	2.0200	2.0200	1.6900	1.7700	+14.194%	26	1,289	-22.034%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-2.516%	1	1,287	-10.968%
2026-05-01	1.5500	1.5900	1.5500	1.5900	-6.471%	2	1,287	-13.208%
2026-04-28	1.7000	1.7500	1.6800	1.7000	+4.938%	5	1,287	-18.824%
2026-04-22	1.6200	1.6200	1.6200	1.6200	+11.724%	1	1,287	-14.815%
2026-04-20	1.4500	1.4500	1.4500	1.4500	-4.605%	1	1,287	-4.828%
2026-04-17	1.4500	1.5200	1.4500	1.5200	-5.590%	9	1,288	-9.211%
2026-04-16	1.6500	1.6500	1.6100	1.6100	-11.538%	2	1,287	-14.286%
2026-04-15	1.8200	1.8200	1.8200	1.8200	-17.273%	1	1,287	-24.176%
2026-04-14	2.3200	2.3200	2.2000	2.2000	-6.383%	102	1,287	-37.273%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-11.321%	15	1,289	-41.277%
2026-04-09	2.6500	2.6500	2.6500	2.6500	+10.417%	1	1,289	-47.925%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-26.154%	2	1,289	-42.500%
2026-03-31	3.2000	3.2500	3.2000	3.2500	+3.834%	2	1,289	-57.538%
2026-03-30	3.1300	3.1300	3.1300	3.1300	-10.571%	2	1,291	-55.911%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+18.644%	1	1,289	-60.571%
2026-03-26	3.0000	3.0000	2.9500	2.9500	+5.357%	18	1,289	-53.220%
2026-03-24	2.8000	2.8500	2.8000	2.8000	-9.677%	28	1,289	-50.714%
2026-03-20	3.0000	3.1000	3.0000	3.1000	+3.333%	6	1,286	-55.484%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+9.091%	5	1,286	-54.000%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-5.172%	1	1,286	-49.818%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,285	-52.414%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+12.727%	2	1,285	-55.484%
2026-03-11	2.2100	2.8000	2.2100	2.7500	+5.364%	12	1,285	-49.818%
2026-03-10	2.6700	2.6700	2.6100	2.6100	+13.478%	5	1,285	-47.126%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-6.883%	6	1,285	-40.000%
2026-03-05	2.2000	2.4700	2.0000	2.4700	-1.200%	10	1,285	-44.130%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+13.636%	11	1,284	-44.800%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-15.385%	111	1,284	-37.273%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+23.810%	1	1,284	-46.923%
2026-02-18	2.1000	2.1000	2.1000	2.1000	-2.326%	2	1,285	-34.286%
2026-02-17	2.1500	2.1500	2.1500	2.1500	-15.686%	60	1,285	-35.814%
2026-02-12	2.3000	2.5500	2.3000	2.5500	+22.596%	161	1,225	-45.882%
2026-02-10	2.2200	2.2200	2.0800	2.0800	-21.805%	4	1,324	-33.654%
2026-02-09	2.5500	2.6600	2.5500	2.6600	-5.000%	133	1,320	-48.120%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+12.000%	30	1,253	-50.714%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-7.407%	20	1,223	-44.800%
2026-02-03	2.3500	2.7000	2.3500	2.7000	+31.707%	60	1,203	-48.889%
2026-02-02	2.0500	2.0500	2.0500	2.0500	+5.670%	1	1,143	-32.683%
2026-01-28	1.9400	1.9400	1.9400	1.9400	+2.105%	13	1,142	-28.866%
2026-01-20	1.9000	1.9000	1.9000	1.9000	-0.524%	2	1,142	-27.368%
2026-01-06	1.8400	1.9100	1.8400	1.9100	+9.143%	24	1,140	-27.749%
2026-01-05	1.7500	1.7500	1.7500	1.7500	-14.634%	2	1,118	-21.143%
2026-01-02	2.0500	2.0500	2.0500	2.0500	+5.128%	3	1,118	-32.683%
2025-12-30	2.0100	2.0100	1.9200	1.9500	-2.985%	10	1,117	-29.231%
2025-12-29	2.0100	2.0100	2.0100	2.0100	-17.959%	5	1,112	-31.343%
2025-12-08	2.5100	2.5400	2.4500	2.4500	0.000%	54	1,112	-43.673%
2025-12-05	2.4500	2.4500	2.4500	2.4500	-18.333%	100	1,068	-43.673%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-4.762%	6	968	-54.000%
2025-11-26	3.1600	3.1600	3.1500	3.1500	+1.613%	10	952	-56.190%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+10.714%	195	952	-55.484%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-1.754%	1	757	-50.714%
2025-11-17	2.8500	2.8500	2.8500	2.8500	-10.938%	750	758	-51.579%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-5.882%	70	37	-56.875%
2025-11-11	3.4000	3.4000	3.4000	3.4000	0.000%	2	78	-59.412%