Dark

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

EOD

Jul 23, 2026

3.90+8.033%(+0.29)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	3.9000	3.8000	3.9000	+8.033%	14	3,990	0.000%
2026-07-21	3.4500	3.6100	3.4500	3.6100	+6.176%	10	3,988	+8.033%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-5.556%	3	3,985	+14.706%
2026-07-17	3.4800	3.6100	3.4800	3.6000	0.000%	17	3,985	+8.333%
2026-07-16	3.7800	3.7800	3.6000	3.6000	+2.857%	4	3,985	+8.333%
2026-07-15	3.6000	3.6000	3.5000	3.5000	-10.256%	5	3,988	+11.429%
2026-07-14	4.0000	4.0000	3.9000	3.9000	+11.429%	6	3,989	0.000%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-4.110%	8	3,989	+11.429%
2026-07-09	3.7000	3.7000	3.6500	3.6500	-3.183%	13	3,989	+6.849%
2026-07-08	3.6000	3.8000	3.6000	3.7700	+18.553%	31	3,989	+3.448%
2026-07-07	3.1000	3.2000	3.0000	3.1800	-9.143%	142	3,973	+22.642%
2026-07-06	3.6500	3.6500	3.5000	3.5000	+6.383%	15	3,989	+11.429%
2026-07-02	3.5000	3.5000	3.2900	3.2900	-10.840%	32	4,019	+18.541%
2026-07-01	4.0700	4.0700	3.6800	3.6900	-17.817%	134	4,019	+5.691%
2026-06-30	4.9000	4.9000	4.4900	4.4900	+0.673%	133	4,014	-13.140%
2026-06-29	4.3000	4.4600	4.3000	4.4600	+1.364%	8	4,017	-12.556%
2026-06-26	4.4200	4.6000	4.4000	4.4000	-8.333%	70	4,010	-11.364%
2026-06-25	4.8000	4.8000	4.7000	4.8000	0.000%	5	3,993	-18.750%
2026-06-24	4.8000	4.8000	4.7000	4.8000	-4.000%	11	3,993	-18.750%
2026-06-23	5.0000	5.0000	4.9000	5.0000	-0.200%	13	3,984	-22.000%
2026-06-22	5.1000	5.1000	4.9000	5.0100	+1.829%	16	3,978	-22.156%
2026-06-18	4.8000	5.1000	4.7000	4.9200	+4.681%	134	3,964	-20.732%
2026-06-17	3.9000	4.7000	3.8000	4.7000	+2.174%	60	3,964	-17.021%
2026-06-16	4.8000	4.8000	4.5000	4.6000	-9.270%	42	3,964	-15.217%
2026-06-15	4.5100	5.2000	4.3500	5.0700	+37.027%	165	3,976	-23.077%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+2.778%	4	4,042	+5.405%
2026-06-11	3.9000	3.9000	3.6000	3.6000	0.000%	25	4,042	+8.333%
2026-06-10	3.6000	3.6000	3.6000	3.6000	0.000%	23	4,052	+8.333%
2026-06-09	3.5000	3.6000	3.5000	3.6000	-5.263%	100	4,050	+8.333%
2026-06-08	3.6000	3.8000	3.6000	3.8000	+11.765%	32	4,047	+2.632%
2026-06-05	3.4500	3.5500	3.4000	3.4000	+9.677%	39	4,046	+14.706%
2026-06-04	3.2000	3.2000	3.1000	3.1000	-8.824%	7	4,046	+25.806%
2026-06-03	3.5000	3.8000	3.4000	3.4000	+29.278%	20	4,051	+14.706%
2026-06-01	2.6500	2.6500	2.6300	2.6300	-9.310%	6	4,048	+48.289%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-5.844%	1	4,048	+34.483%
2026-05-27	3.0400	3.0800	2.6500	3.0800	+5.479%	22	4,049	+26.623%
2026-05-26	2.9200	2.9200	2.9200	2.9200	+4.659%	2	4,061	+33.562%
2026-05-22	2.7900	2.7900	2.7900	2.7900	-10.000%	2	4,061	+39.785%
2026-05-21	2.9500	3.1000	2.9500	3.1000	0.000%	3	4,060	+25.806%
2026-05-20	3.1000	3.1000	3.1000	3.1000	+8.392%	3	4,060	+25.806%
2026-05-18	2.9600	2.9600	2.8600	2.8600	-9.206%	5	4,061	+36.364%
2026-05-15	3.1500	3.1500	3.1500	3.1500	-19.231%	3	4,061	+23.810%
2026-05-13	3.5000	3.9200	3.5000	3.9000	+14.706%	24	4,058	0.000%
2026-05-12	3.4000	3.5000	3.4000	3.4000	0.000%	14	4,049	+14.706%
2026-05-11	3.4000	3.4000	3.3500	3.4000	+4.615%	11	4,049	+14.706%
2026-05-08	3.1000	3.2500	3.0500	3.2500	+12.069%	53	4,048	+20.000%
2026-05-07	2.8500	2.9100	2.8000	2.9000	-6.452%	15	4,029	+34.483%
2026-05-06	3.0000	3.1400	3.0000	3.1000	+10.714%	129	4,029	+25.806%
2026-05-05	2.9000	2.9500	2.7000	2.8000	+16.667%	48	4,031	+39.286%
2026-05-04	2.5000	2.5000	2.4000	2.4000	-11.111%	75	4,016	+62.500%
2026-04-28	2.6500	2.7000	2.6500	2.7000	+8.000%	234	4,089	+44.444%
2026-04-21	2.3000	2.5000	2.3000	2.5000	0.000%	4	4,091	+56.000%
2026-04-20	2.3300	2.5000	2.3300	2.5000	+2.041%	4	4,091	+56.000%
2026-04-17	2.4000	2.4500	2.3800	2.4500	-15.517%	19	4,094	+59.184%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-12.121%	3	4,100	+34.483%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-10.811%	10	4,103	+18.182%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-7.500%	30	4,103	+5.405%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-4.762%	4	4,103	-2.500%
2026-04-06	4.2100	4.2200	4.2000	4.2000	-4.545%	200	4,103	-7.143%
2026-04-01	4.2900	4.4000	4.2900	4.4000	-10.204%	22	4,196	-11.364%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	4,176	-20.408%
2026-03-27	5.0000	5.0200	4.9000	5.0000	+11.111%	23	4,176	-22.000%
2026-03-26	4.3700	4.5000	4.3700	4.5000	+7.143%	205	4,185	-13.333%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-4.545%	3	4,190	-7.143%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+2.326%	3	4,190	-11.364%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-4.444%	1	4,190	-9.302%
2026-03-13	4.4500	4.5000	4.4500	4.5000	+7.143%	2	4,190	-13.333%
2026-03-12	4.4000	4.4000	4.2000	4.2000	-1.176%	14	4,190	-7.143%
2026-03-10	4.2000	4.2500	4.2000	4.2500	+8.974%	2	4,202	-8.235%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+11.429%	50	4,201	0.000%
2026-03-06	3.4000	3.6000	3.4000	3.5000	+12.903%	38	4,251	+11.429%
2026-03-05	3.1000	3.3000	3.0000	3.1000	-10.663%	26	4,271	+25.806%
2026-03-03	3.8500	3.8500	3.4700	3.4700	-6.216%	11	4,291	+12.392%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+12.121%	1	4,286	+5.405%
2026-02-27	3.7500	4.2000	3.3000	3.3000	+13.793%	3,212	4,287	+18.182%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+31.818%	15	4,866	+34.483%
2026-02-25	3.9000	3.9000	2.2000	2.2000	-45.000%	18	4,889	+77.273%
2026-02-24	4.0000	4.1000	3.9000	4.0000	+3.359%	1,454	4,889	-2.500%
2026-02-23	3.9000	3.9000	3.8600	3.8700	+4.595%	126	6,038	+0.775%
2026-02-20	3.5000	3.7000	3.5000	3.7000	+12.805%	4	6,162	+5.405%
2026-02-18	3.2800	3.2800	3.2800	3.2800	+2.500%	1	6,166	+18.902%
2026-02-17	3.5000	3.5000	3.1900	3.2000	-20.988%	1,561	6,165	+21.875%
2026-02-13	3.9400	4.0500	3.9400	4.0500	+1.250%	21	4,623	-3.704%
2026-02-12	3.8500	4.0000	3.8500	4.0000	+21.212%	178	4,623	-2.500%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-2.941%	10	4,445	+18.182%
2026-02-10	3.4000	3.4000	2.9600	3.4000	-16.256%	68	4,435	+14.706%
2026-02-09	3.9200	4.2000	3.9200	4.0600	+2.267%	59	4,367	-3.941%
2026-02-06	3.9700	3.9700	3.9700	3.9700	-7.889%	3	4,308	-1.763%
2026-02-05	4.0000	4.3100	3.9000	4.3100	+7.750%	126	4,305	-9.513%
2026-02-04	4.0600	4.1200	4.0000	4.0000	-4.762%	868	4,179	-2.500%
2026-02-03	3.4500	4.2000	3.4500	4.2000	+33.333%	210	3,311	-7.143%
2026-02-02	3.2900	3.2900	3.1500	3.1500	-1.563%	3	3,505	+23.810%
2026-01-30	3.2000	3.2000	3.2000	3.2000	+0.629%	6	3,503	+21.875%
2026-01-29	3.1500	3.2000	3.1000	3.1800	+6.000%	19	3,507	+22.642%
2026-01-28	2.8500	3.0000	2.8500	3.0000	+11.111%	15	3,494	+30.000%
2026-01-26	2.7100	2.7100	2.7000	2.7000	-1.818%	4	3,499	+44.444%
2026-01-23	2.6800	2.7500	2.6800	2.7500	-11.859%	20	3,501	+41.818%
2026-01-21	3.0800	3.1200	3.0800	3.1200	-2.500%	5	3,481	+25.000%
2026-01-20	3.1100	3.2000	3.1100	3.2000	+9.215%	4	3,484	+21.875%
2026-01-16	2.9300	2.9300	2.9000	2.9300	+1.034%	961	2,723	+33.106%
2026-01-15	2.8300	2.9000	2.8300	2.9000	-2.357%	36	2,723	+34.483%
2026-01-14	2.9500	3.0000	2.9000	2.9700	-1.000%	23	2,759	+31.313%
2026-01-13	2.9000	3.0200	2.9000	3.0000	+9.091%	125	2,775	+30.000%
2026-01-12	2.6300	2.8100	2.6000	2.7500	+2.230%	56	2,705	+41.818%
2026-01-09	2.7000	2.8000	2.6900	2.6900	-0.370%	62	2,650	+44.981%
2026-01-08	2.8000	2.8000	2.6000	2.7000	+8.000%	126	2,709	+44.444%
2026-01-07	2.5000	2.9000	2.5000	2.5000	-14.089%	62	2,783	+56.000%
2026-01-06	3.0000	3.0700	2.8700	2.9100	-3.000%	165	2,721	+34.021%
2026-01-05	3.2600	3.3500	2.8700	3.0000	-6.250%	60	2,558	+30.000%
2026-01-02	3.0200	3.2000	3.0200	3.2000	+10.345%	51	2,498	+21.875%
2025-12-31	2.9000	3.0200	2.5500	2.9000	-3.333%	2,120	380	+34.483%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-4.153%	2	380	+30.000%
2025-12-29	2.8000	3.1300	2.8000	3.1300	+1.954%	18	378	+24.601%
2025-12-22	3.0700	3.0700	3.0700	3.0700	-6.970%	22	372	+27.036%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-1.493%	3	361	+18.182%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-4.286%	5	364	+16.418%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-2.778%	2	367	+11.429%
2025-12-10	3.8200	3.8200	3.6000	3.6000	-6.494%	8	366	+8.333%
2025-12-05	3.7000	3.8500	3.7000	3.8500	+1.316%	7	365	+1.299%
2025-12-04	3.8000	3.8000	3.8000	3.8000	0.000%	3	359	+2.632%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-9.524%	1	356	+2.632%
2025-12-02	4.2000	4.2000	4.1000	4.2000	+3.704%	234	357	-7.143%
2025-12-01	4.4900	4.4900	4.0500	4.0500	-10.000%	8	125	-3.704%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+3.448%	10	118	-13.333%
2025-11-20	4.3500	4.3500	4.3500	4.3500	-2.027%	10	108	-10.345%
2025-11-18	4.6000	4.6000	4.4400	4.4400	0.000%	110	98	-12.162%