Dark

FISV20270115P45
FISV Jan 15 2027 45.00 Put (FISV270115P00045000)
option OPRA

EOD

Sep 10, 2026

2.85-5.000%(-0.15)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0300	3.0300	2.8500	2.8500	-5.000%	47	4,070	0.000%
2026-09-09	2.6500	3.0000	2.6500	3.0000	+26.582%	33	4,088	-5.000%
2026-09-08	2.2000	2.3700	2.2000	2.3700	+31.667%	22	4,113	+20.253%
2026-09-04	2.1500	2.1500	1.8000	1.8000	-3.743%	13	4,118	+58.333%
2026-09-03	2.0500	2.1500	1.8200	1.8700	-4.103%	45	4,118	+52.406%
2026-09-02	2.0500	2.0500	1.9500	1.9500	-4.878%	3	4,126	+46.154%
2026-09-01	1.9500	2.0500	1.9200	2.0500	+13.889%	12	4,126	+39.024%
2026-08-31	2.0000	2.0000	1.8000	1.8000	-4.255%	6	4,115	+58.333%
2026-08-28	1.9000	1.9000	1.8800	1.8800	-13.761%	2	4,116	+51.596%
2026-08-27	1.9900	2.1800	1.9900	2.1800	+4.808%	12	4,118	+30.734%
2026-08-26	2.0500	2.2500	2.0500	2.0800	-3.256%	58	4,115	+37.019%
2026-08-25	2.2000	2.2000	2.1000	2.1500	+2.381%	61	4,126	+32.558%
2026-08-24	2.2000	2.2000	2.0000	2.1000	-8.696%	5	4,103	+35.714%
2026-08-21	2.4000	2.4000	2.2500	2.3000	-7.258%	8	4,101	+23.913%
2026-08-20	2.5700	2.5700	2.4500	2.4800	+10.222%	21	4,095	+14.919%
2026-08-19	2.3000	2.3000	2.1500	2.2500	+2.273%	10	4,096	+26.667%
2026-08-18	2.1000	2.2000	2.1000	2.2000	-2.222%	13	4,092	+29.545%
2026-08-17	2.2500	2.2500	2.2100	2.2500	+18.421%	8	4,091	+26.667%
2026-08-14	1.9000	1.9000	1.9000	1.9000	+5.556%	24	4,090	+50.000%
2026-08-13	2.2000	2.2400	1.8000	1.8000	-32.075%	32	4,097	+58.333%
2026-08-12	2.3500	2.7500	2.2500	2.6500	+17.778%	23	4,096	+7.547%
2026-08-11	2.4800	2.6500	2.2500	2.2500	-12.109%	24	4,090	+26.667%
2026-08-10	2.5600	2.5600	2.5600	2.5600	-2.662%	2	4,076	+11.328%
2026-08-07	2.7800	2.9500	2.6300	2.6300	+5.200%	10	4,074	+8.365%
2026-08-06	3.1200	3.1200	2.5000	2.5000	-2.724%	4	4,075	+14.000%
2026-08-05	2.2000	2.5700	2.2000	2.5700	+9.362%	41	4,072	+10.895%
2026-08-04	2.5000	2.5000	2.3500	2.3500	-6.000%	55	4,070	+21.277%
2026-08-03	2.5000	2.5500	2.5000	2.5000	0.000%	11	4,074	+14.000%
2026-07-29	2.5000	2.5000	2.5000	2.5000	-4.943%	1	4,078	+14.000%
2026-07-28	2.7500	2.8000	2.5800	2.6300	-17.813%	134	4,078	+8.365%
2026-07-27	3.3000	3.3000	3.2000	3.2000	-5.882%	2	4,008	-10.938%
2026-07-24	3.6000	3.6000	3.3000	3.4000	-12.821%	44	4,007	-16.176%
2026-07-23	3.8000	3.9000	3.8000	3.9000	+8.033%	14	3,990	-26.923%
2026-07-21	3.4500	3.6100	3.4500	3.6100	+6.176%	10	3,988	-21.053%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-5.556%	3	3,985	-16.176%
2026-07-17	3.4800	3.6100	3.4800	3.6000	0.000%	17	3,985	-20.833%
2026-07-16	3.7800	3.7800	3.6000	3.6000	+2.857%	4	3,985	-20.833%
2026-07-15	3.6000	3.6000	3.5000	3.5000	-10.256%	5	3,988	-18.571%
2026-07-14	4.0000	4.0000	3.9000	3.9000	+11.429%	6	3,989	-26.923%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-4.110%	8	3,989	-18.571%
2026-07-09	3.7000	3.7000	3.6500	3.6500	-3.183%	13	3,989	-21.918%
2026-07-08	3.6000	3.8000	3.6000	3.7700	+18.553%	31	3,989	-24.403%
2026-07-07	3.1000	3.2000	3.0000	3.1800	-9.143%	142	3,973	-10.377%
2026-07-06	3.6500	3.6500	3.5000	3.5000	+6.383%	15	3,989	-18.571%
2026-07-02	3.5000	3.5000	3.2900	3.2900	-10.840%	32	4,019	-13.374%
2026-07-01	4.0700	4.0700	3.6800	3.6900	-17.817%	134	4,019	-22.764%
2026-06-30	4.9000	4.9000	4.4900	4.4900	+0.673%	133	4,014	-36.526%
2026-06-29	4.3000	4.4600	4.3000	4.4600	+1.364%	8	4,017	-36.099%
2026-06-26	4.4200	4.6000	4.4000	4.4000	-8.333%	70	4,010	-35.227%
2026-06-25	4.8000	4.8000	4.7000	4.8000	0.000%	5	3,993	-40.625%
2026-06-24	4.8000	4.8000	4.7000	4.8000	-4.000%	11	3,993	-40.625%
2026-06-23	5.0000	5.0000	4.9000	5.0000	-0.200%	13	3,984	-43.000%
2026-06-22	5.1000	5.1000	4.9000	5.0100	+1.829%	16	3,978	-43.114%
2026-06-18	4.8000	5.1000	4.7000	4.9200	+4.681%	134	3,964	-42.073%
2026-06-17	3.9000	4.7000	3.8000	4.7000	+2.174%	60	3,964	-39.362%
2026-06-16	4.8000	4.8000	4.5000	4.6000	-9.270%	42	3,964	-38.043%
2026-06-15	4.5100	5.2000	4.3500	5.0700	+37.027%	165	3,976	-43.787%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+2.778%	4	4,042	-22.973%
2026-06-11	3.9000	3.9000	3.6000	3.6000	0.000%	25	4,042	-20.833%
2026-06-10	3.6000	3.6000	3.6000	3.6000	0.000%	23	4,052	-20.833%
2026-06-09	3.5000	3.6000	3.5000	3.6000	-5.263%	100	4,050	-20.833%
2026-06-08	3.6000	3.8000	3.6000	3.8000	+11.765%	32	4,047	-25.000%
2026-06-05	3.4500	3.5500	3.4000	3.4000	+9.677%	39	4,046	-16.176%
2026-06-04	3.2000	3.2000	3.1000	3.1000	-8.824%	7	4,046	-8.065%
2026-06-03	3.5000	3.8000	3.4000	3.4000	+29.278%	20	4,051	-16.176%
2026-06-01	2.6500	2.6500	2.6300	2.6300	-9.310%	6	4,048	+8.365%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-5.844%	1	4,048	-1.724%
2026-05-27	3.0400	3.0800	2.6500	3.0800	+5.479%	22	4,049	-7.468%
2026-05-26	2.9200	2.9200	2.9200	2.9200	+4.659%	2	4,061	-2.397%
2026-05-22	2.7900	2.7900	2.7900	2.7900	-10.000%	2	4,061	+2.151%
2026-05-21	2.9500	3.1000	2.9500	3.1000	0.000%	3	4,060	-8.065%
2026-05-20	3.1000	3.1000	3.1000	3.1000	+8.392%	3	4,060	-8.065%
2026-05-18	2.9600	2.9600	2.8600	2.8600	-9.206%	5	4,061	-0.350%
2026-05-15	3.1500	3.1500	3.1500	3.1500	-19.231%	3	4,061	-9.524%
2026-05-13	3.5000	3.9200	3.5000	3.9000	+14.706%	24	4,058	-26.923%
2026-05-12	3.4000	3.5000	3.4000	3.4000	0.000%	14	4,049	-16.176%
2026-05-11	3.4000	3.4000	3.3500	3.4000	+4.615%	11	4,049	-16.176%
2026-05-08	3.1000	3.2500	3.0500	3.2500	+12.069%	53	4,048	-12.308%
2026-05-07	2.8500	2.9100	2.8000	2.9000	-6.452%	15	4,029	-1.724%
2026-05-06	3.0000	3.1400	3.0000	3.1000	+10.714%	129	4,029	-8.065%
2026-05-05	2.9000	2.9500	2.7000	2.8000	+16.667%	48	4,031	+1.786%
2026-05-04	2.5000	2.5000	2.4000	2.4000	-11.111%	75	4,016	+18.750%
2026-04-28	2.6500	2.7000	2.6500	2.7000	+8.000%	234	4,089	+5.556%
2026-04-21	2.3000	2.5000	2.3000	2.5000	0.000%	4	4,091	+14.000%
2026-04-20	2.3300	2.5000	2.3300	2.5000	+2.041%	4	4,091	+14.000%
2026-04-17	2.4000	2.4500	2.3800	2.4500	-15.517%	19	4,094	+16.327%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-12.121%	3	4,100	-1.724%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-10.811%	10	4,103	-13.636%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-7.500%	30	4,103	-22.973%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-4.762%	4	4,103	-28.750%
2026-04-06	4.2100	4.2200	4.2000	4.2000	-4.545%	200	4,103	-32.143%
2026-04-01	4.2900	4.4000	4.2900	4.4000	-10.204%	22	4,196	-35.227%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	4,176	-41.837%
2026-03-27	5.0000	5.0200	4.9000	5.0000	+11.111%	23	4,176	-43.000%
2026-03-26	4.3700	4.5000	4.3700	4.5000	+7.143%	205	4,185	-36.667%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-4.545%	3	4,190	-32.143%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+2.326%	3	4,190	-35.227%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-4.444%	1	4,190	-33.721%
2026-03-13	4.4500	4.5000	4.4500	4.5000	+7.143%	2	4,190	-36.667%
2026-03-12	4.4000	4.4000	4.2000	4.2000	-1.176%	14	4,190	-32.143%
2026-03-10	4.2000	4.2500	4.2000	4.2500	+8.974%	2	4,202	-32.941%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+11.429%	50	4,201	-26.923%
2026-03-06	3.4000	3.6000	3.4000	3.5000	+12.903%	38	4,251	-18.571%
2026-03-05	3.1000	3.3000	3.0000	3.1000	-10.663%	26	4,271	-8.065%
2026-03-03	3.8500	3.8500	3.4700	3.4700	-6.216%	11	4,291	-17.867%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+12.121%	1	4,286	-22.973%
2026-02-27	3.7500	4.2000	3.3000	3.3000	+13.793%	3,212	4,287	-13.636%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+31.818%	15	4,866	-1.724%
2026-02-25	3.9000	3.9000	2.2000	2.2000	-45.000%	18	4,889	+29.545%
2026-02-24	4.0000	4.1000	3.9000	4.0000	+3.359%	1,454	4,889	-28.750%
2026-02-23	3.9000	3.9000	3.8600	3.8700	+4.595%	126	6,038	-26.357%
2026-02-20	3.5000	3.7000	3.5000	3.7000	+12.805%	4	6,162	-22.973%
2026-02-18	3.2800	3.2800	3.2800	3.2800	+2.500%	1	6,166	-13.110%
2026-02-17	3.5000	3.5000	3.1900	3.2000	-20.988%	1,561	6,165	-10.938%
2026-02-13	3.9400	4.0500	3.9400	4.0500	+1.250%	21	4,623	-29.630%
2026-02-12	3.8500	4.0000	3.8500	4.0000	+21.212%	178	4,623	-28.750%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-2.941%	10	4,445	-13.636%
2026-02-10	3.4000	3.4000	2.9600	3.4000	-16.256%	68	4,435	-16.176%
2026-02-09	3.9200	4.2000	3.9200	4.0600	+2.267%	59	4,367	-29.803%
2026-02-06	3.9700	3.9700	3.9700	3.9700	-7.889%	3	4,308	-28.212%
2026-02-05	4.0000	4.3100	3.9000	4.3100	+7.750%	126	4,305	-33.875%
2026-02-04	4.0600	4.1200	4.0000	4.0000	-4.762%	868	4,179	-28.750%
2026-02-03	3.4500	4.2000	3.4500	4.2000	+33.333%	210	3,311	-32.143%
2026-02-02	3.2900	3.2900	3.1500	3.1500	-1.563%	3	3,505	-9.524%
2026-01-30	3.2000	3.2000	3.2000	3.2000	+0.629%	6	3,503	-10.938%
2026-01-29	3.1500	3.2000	3.1000	3.1800	+6.000%	19	3,507	-10.377%
2026-01-28	2.8500	3.0000	2.8500	3.0000	+11.111%	15	3,494	-5.000%
2026-01-26	2.7100	2.7100	2.7000	2.7000	-1.818%	4	3,499	+5.556%
2026-01-23	2.6800	2.7500	2.6800	2.7500	-11.859%	20	3,501	+3.636%
2026-01-21	3.0800	3.1200	3.0800	3.1200	-2.500%	5	3,481	-8.654%
2026-01-20	3.1100	3.2000	3.1100	3.2000	+9.215%	4	3,484	-10.938%
2026-01-16	2.9300	2.9300	2.9000	2.9300	+1.034%	961	2,723	-2.730%
2026-01-15	2.8300	2.9000	2.8300	2.9000	-2.357%	36	2,723	-1.724%
2026-01-14	2.9500	3.0000	2.9000	2.9700	-1.000%	23	2,759	-4.040%
2026-01-13	2.9000	3.0200	2.9000	3.0000	+9.091%	125	2,775	-5.000%
2026-01-12	2.6300	2.8100	2.6000	2.7500	+2.230%	56	2,705	+3.636%
2026-01-09	2.7000	2.8000	2.6900	2.6900	-0.370%	62	2,650	+5.948%
2026-01-08	2.8000	2.8000	2.6000	2.7000	+8.000%	126	2,709	+5.556%
2026-01-07	2.5000	2.9000	2.5000	2.5000	-14.089%	62	2,783	+14.000%
2026-01-06	3.0000	3.0700	2.8700	2.9100	-3.000%	165	2,721	-2.062%
2026-01-05	3.2600	3.3500	2.8700	3.0000	-6.250%	60	2,558	-5.000%
2026-01-02	3.0200	3.2000	3.0200	3.2000	+10.345%	51	2,498	-10.938%
2025-12-31	2.9000	3.0200	2.5500	2.9000	-3.333%	2,120	380	-1.724%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-4.153%	2	380	-5.000%
2025-12-29	2.8000	3.1300	2.8000	3.1300	+1.954%	18	378	-8.946%
2025-12-22	3.0700	3.0700	3.0700	3.0700	-6.970%	22	372	-7.166%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-1.493%	3	361	-13.636%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-4.286%	5	364	-14.925%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-2.778%	2	367	-18.571%
2025-12-10	3.8200	3.8200	3.6000	3.6000	-6.494%	8	366	-20.833%
2025-12-05	3.7000	3.8500	3.7000	3.8500	+1.316%	7	365	-25.974%
2025-12-04	3.8000	3.8000	3.8000	3.8000	0.000%	3	359	-25.000%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-9.524%	1	356	-25.000%
2025-12-02	4.2000	4.2000	4.1000	4.2000	+3.704%	234	357	-32.143%
2025-12-01	4.4900	4.4900	4.0500	4.0500	-10.000%	8	125	-29.630%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+3.448%	10	118	-36.667%
2025-11-20	4.3500	4.3500	4.3500	4.3500	-2.027%	10	108	-34.483%
2025-11-18	4.6000	4.6000	4.4400	4.4400	0.000%	110	98	-35.811%