Dark

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

EOD

Jul 23, 2026

2.150.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1500	2.1500	2.1500	2.1500	0.000%	5	1,879	0.000%
2026-07-22	2.1000	2.2000	2.1000	2.1500	+7.500%	17	1,874	0.000%
2026-07-21	2.0000	2.0500	1.8500	2.0000	+2.564%	30	1,862	+7.500%
2026-07-20	2.1500	2.1500	1.9000	1.9500	-9.302%	7	1,860	+10.256%
2026-07-17	2.1500	2.1500	2.1500	2.1500	+6.965%	1	1,857	0.000%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-7.373%	11	1,856	+6.965%
2026-07-15	2.1300	2.1700	2.0000	2.1700	-1.364%	14	1,867	-0.922%
2026-07-14	2.2500	2.2500	2.2000	2.2000	+33.333%	12	1,854	-2.273%
2026-07-13	1.6500	1.6500	1.6500	1.6500	-21.429%	1	1,842	+30.303%
2026-07-10	1.9000	2.1000	1.9000	2.1000	+2.439%	23	1,841	+2.381%
2026-07-09	2.1000	2.1000	2.0500	2.0500	+13.889%	2	1,822	+4.878%
2026-07-07	1.6000	1.8000	1.6000	1.8000	-7.692%	21	1,820	+19.444%
2026-07-06	2.1000	2.1000	1.9500	1.9500	+1.036%	37	1,799	+10.256%
2026-07-02	2.0700	2.0700	1.9300	1.9300	-11.060%	11	1,786	+11.399%
2026-07-01	2.2200	2.2200	2.1700	2.1700	-21.942%	4	1,786	-0.922%
2026-06-30	2.8000	2.9100	2.7800	2.7800	+4.906%	21	1,786	-22.662%
2026-06-29	2.5500	2.6500	2.5500	2.6500	+1.923%	15	1,765	-18.868%
2026-06-26	2.8000	2.8000	2.6000	2.6000	-11.864%	14	1,774	-17.308%
2026-06-25	2.9800	3.0000	2.8500	2.9500	+1.724%	7	1,779	-27.119%
2026-06-24	2.8000	2.9000	2.8000	2.9000	-6.452%	24	1,777	-25.862%
2026-06-23	3.0000	3.1000	3.0000	3.1000	-3.125%	5	1,757	-30.645%
2026-06-22	3.1500	3.2000	3.1500	3.2000	+5.960%	4	1,755	-32.813%
2026-06-18	2.8000	3.1000	2.8000	3.0200	+31.304%	46	1,708	-28.808%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-14.815%	4	1,708	-6.522%
2026-06-16	2.9000	2.9500	2.7000	2.7000	-12.903%	65	1,708	-20.370%
2026-06-15	2.5000	3.2000	2.5000	3.1000	+51.220%	172	1,673	-30.645%
2026-06-12	2.2000	2.2500	2.0500	2.0500	-6.818%	22	1,595	+4.878%
2026-06-11	2.2500	2.4000	2.1500	2.2000	0.000%	51	1,600	-2.273%
2026-06-10	2.1500	2.2000	2.1000	2.2000	+4.762%	32	1,604	-2.273%
2026-06-09	2.1000	2.2000	2.1000	2.1000	-6.667%	27	1,604	+2.381%
2026-06-08	2.2500	2.2500	2.2500	2.2500	+12.500%	5	1,601	-4.444%
2026-06-05	2.1000	2.1000	2.0000	2.0000	-2.439%	26	1,601	+7.500%
2026-06-03	2.1500	2.2500	2.0500	2.0500	+32.258%	4	1,596	+4.878%
2026-06-01	1.7000	1.7000	1.5500	1.5500	-11.429%	4	1,595	+38.710%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,598	+22.857%
2026-05-22	1.7700	1.8000	1.7700	1.8000	0.000%	3	1,600	+19.444%
2026-05-21	1.9000	1.9000	1.8000	1.8000	+5.882%	3	1,598	+19.444%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-11.917%	2	1,598	+26.471%
2026-05-15	1.9300	1.9300	1.9300	1.9300	-12.273%	1	1,598	+11.399%
2026-05-14	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,597	-2.273%
2026-05-13	2.2500	2.4000	2.2500	2.4000	+17.073%	17	1,595	-10.417%
2026-05-12	2.0500	2.1500	2.0500	2.0500	-2.381%	3	1,595	+4.878%
2026-05-11	2.0000	2.1000	2.0000	2.1000	+7.692%	351	1,595	+2.381%
2026-05-08	1.8500	2.0000	1.8500	1.9500	+7.143%	17	1,245	+10.256%
2026-05-07	1.8200	1.8200	1.8200	1.8200	+1.111%	100	1,239	+18.132%
2026-05-06	1.8000	1.9500	1.7800	1.8000	+1.695%	10	1,289	+19.444%
2026-05-05	2.0200	2.0200	1.6900	1.7700	+14.194%	26	1,289	+21.469%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-2.516%	1	1,287	+38.710%
2026-05-01	1.5500	1.5900	1.5500	1.5900	-6.471%	2	1,287	+35.220%
2026-04-28	1.7000	1.7500	1.6800	1.7000	+4.938%	5	1,287	+26.471%
2026-04-22	1.6200	1.6200	1.6200	1.6200	+11.724%	1	1,287	+32.716%
2026-04-20	1.4500	1.4500	1.4500	1.4500	-4.605%	1	1,287	+48.276%
2026-04-17	1.4500	1.5200	1.4500	1.5200	-5.590%	9	1,288	+41.447%
2026-04-16	1.6500	1.6500	1.6100	1.6100	-11.538%	2	1,287	+33.540%
2026-04-15	1.8200	1.8200	1.8200	1.8200	-17.273%	1	1,287	+18.132%
2026-04-14	2.3200	2.3200	2.2000	2.2000	-6.383%	102	1,287	-2.273%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-11.321%	15	1,289	-8.511%
2026-04-09	2.6500	2.6500	2.6500	2.6500	+10.417%	1	1,289	-18.868%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-26.154%	2	1,289	-10.417%
2026-03-31	3.2000	3.2500	3.2000	3.2500	+3.834%	2	1,289	-33.846%
2026-03-30	3.1300	3.1300	3.1300	3.1300	-10.571%	2	1,291	-31.310%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+18.644%	1	1,289	-38.571%
2026-03-26	3.0000	3.0000	2.9500	2.9500	+5.357%	18	1,289	-27.119%
2026-03-24	2.8000	2.8500	2.8000	2.8000	-9.677%	28	1,289	-23.214%
2026-03-20	3.0000	3.1000	3.0000	3.1000	+3.333%	6	1,286	-30.645%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+9.091%	5	1,286	-28.333%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-5.172%	1	1,286	-21.818%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,285	-25.862%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+12.727%	2	1,285	-30.645%
2026-03-11	2.2100	2.8000	2.2100	2.7500	+5.364%	12	1,285	-21.818%
2026-03-10	2.6700	2.6700	2.6100	2.6100	+13.478%	5	1,285	-17.625%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-6.883%	6	1,285	-6.522%
2026-03-05	2.2000	2.4700	2.0000	2.4700	-1.200%	10	1,285	-12.955%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+13.636%	11	1,284	-14.000%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-15.385%	111	1,284	-2.273%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+23.810%	1	1,284	-17.308%
2026-02-18	2.1000	2.1000	2.1000	2.1000	-2.326%	2	1,285	+2.381%
2026-02-17	2.1500	2.1500	2.1500	2.1500	-15.686%	60	1,285	0.000%
2026-02-12	2.3000	2.5500	2.3000	2.5500	+22.596%	161	1,225	-15.686%
2026-02-10	2.2200	2.2200	2.0800	2.0800	-21.805%	4	1,324	+3.365%
2026-02-09	2.5500	2.6600	2.5500	2.6600	-5.000%	133	1,320	-19.173%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+12.000%	30	1,253	-23.214%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-7.407%	20	1,223	-14.000%
2026-02-03	2.3500	2.7000	2.3500	2.7000	+31.707%	60	1,203	-20.370%
2026-02-02	2.0500	2.0500	2.0500	2.0500	+5.670%	1	1,143	+4.878%
2026-01-28	1.9400	1.9400	1.9400	1.9400	+2.105%	13	1,142	+10.825%
2026-01-20	1.9000	1.9000	1.9000	1.9000	-0.524%	2	1,142	+13.158%
2026-01-06	1.8400	1.9100	1.8400	1.9100	+9.143%	24	1,140	+12.565%
2026-01-05	1.7500	1.7500	1.7500	1.7500	-14.634%	2	1,118	+22.857%
2026-01-02	2.0500	2.0500	2.0500	2.0500	+5.128%	3	1,118	+4.878%
2025-12-30	2.0100	2.0100	1.9200	1.9500	-2.985%	10	1,117	+10.256%
2025-12-29	2.0100	2.0100	2.0100	2.0100	-17.959%	5	1,112	+6.965%
2025-12-08	2.5100	2.5400	2.4500	2.4500	0.000%	54	1,112	-12.245%
2025-12-05	2.4500	2.4500	2.4500	2.4500	-18.333%	100	1,068	-12.245%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-4.762%	6	968	-28.333%
2025-11-26	3.1600	3.1600	3.1500	3.1500	+1.613%	10	952	-31.746%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+10.714%	195	952	-30.645%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-1.754%	1	757	-23.214%
2025-11-17	2.8500	2.8500	2.8500	2.8500	-10.938%	750	758	-24.561%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-5.882%	70	37	-32.813%
2025-11-11	3.4000	3.4000	3.4000	3.4000	0.000%	2	78	-36.765%