Dark

FISV20270115P50
FISV Jan 15 2027 50.00 Put (FISV270115P00050000)
option OPRA

EOD

Sep 10, 2026

5.20-1.887%(-0.10)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4000	5.5000	5.0000	5.2000	-1.887%	123	4,034	0.000%
2026-09-09	4.8000	5.3000	4.8000	5.3000	+16.998%	18	3,940	-1.887%
2026-09-08	4.2000	4.5300	4.2000	4.5300	+34.821%	12	3,929	+14.790%
2026-09-04	3.9000	3.9000	3.3000	3.3600	-6.925%	256	3,862	+54.762%
2026-09-03	3.6500	3.6500	3.6100	3.6100	-2.432%	5	3,862	+44.044%
2026-09-02	3.8000	3.8000	3.7000	3.7000	-7.500%	14	3,864	+40.541%
2026-09-01	3.7000	4.0000	3.7000	4.0000	+11.111%	12	3,855	+30.000%
2026-08-31	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,843	+44.444%
2026-08-28	3.5000	3.6000	3.3000	3.6000	-7.692%	22	3,843	+44.444%
2026-08-27	3.9000	3.9000	3.9000	3.9000	-2.500%	2	3,829	+33.333%
2026-08-25	3.9000	4.0000	3.9000	4.0000	+5.541%	2	3,829	+30.000%
2026-08-24	3.9000	3.9200	3.7500	3.7900	-5.250%	16	3,829	+37.203%
2026-08-21	4.3900	4.3900	3.9500	4.0000	-11.111%	31	3,841	+30.000%
2026-08-20	4.5700	4.5700	4.3500	4.5000	+9.756%	17	3,840	+15.556%
2026-08-19	4.1000	4.1000	3.8700	4.1000	-3.529%	17	3,844	+26.829%
2026-08-18	3.8000	4.2500	3.8000	4.2500	+4.938%	11	3,841	+22.353%
2026-08-17	4.0000	4.1000	4.0000	4.0500	+17.391%	9	3,832	+28.395%
2026-08-14	3.0500	3.5500	3.0500	3.4500	+9.524%	22	3,833	+50.725%
2026-08-13	3.8600	3.9800	3.1500	3.1500	-32.979%	30	3,824	+65.079%
2026-08-12	4.2000	4.7000	4.2000	4.7000	+14.078%	22	3,832	+10.638%
2026-08-11	4.1200	4.1200	4.1200	4.1200	-10.435%	1	3,821	+26.214%
2026-08-10	4.5600	4.6000	4.5600	4.6000	-1.919%	7	3,821	+13.043%
2026-08-07	4.6500	4.7000	4.6500	4.6900	+1.957%	17	3,820	+10.874%
2026-08-06	5.4500	5.6000	4.6000	4.6000	+5.263%	798	3,813	+13.043%
2026-08-05	3.8000	4.3700	3.8000	4.3700	+5.556%	9	4,214	+18.993%
2026-08-04	4.1400	4.1400	4.1400	4.1400	+0.485%	3	4,216	+25.604%
2026-08-03	4.2000	4.2000	4.1200	4.1200	-10.823%	6	4,216	+26.214%
2026-07-30	4.7000	4.7000	4.6000	4.6200	+15.789%	3	4,221	+12.554%
2026-07-29	4.0000	4.0000	3.9900	3.9900	-8.486%	15	4,221	+30.326%
2026-07-28	4.8000	4.8000	4.3600	4.3600	-13.147%	22	4,232	+19.266%
2026-07-27	5.1000	5.1000	5.0200	5.0200	-9.874%	2	4,243	+3.586%
2026-07-24	5.5300	5.5700	5.5300	5.5700	-7.167%	2	4,243	-6.643%
2026-07-23	6.0000	6.0000	6.0000	6.0000	0.000%	5	4,241	-13.333%
2026-07-22	6.0000	6.0000	6.0000	6.0000	0.000%	5	4,236	-13.333%
2026-07-20	6.2000	6.2000	6.0000	6.0000	+8.499%	149	4,231	-13.333%
2026-07-17	5.5300	5.5300	5.5300	5.5300	-7.833%	1	4,231	-5.967%
2026-07-16	6.0000	6.0000	6.0000	6.0000	0.000%	4	4,231	-13.333%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-3.226%	5	4,234	-13.333%
2026-07-14	6.2000	6.2000	6.2000	6.2000	+5.085%	1	4,229	-16.129%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+4.425%	1	4,228	-11.864%
2026-07-10	5.6500	5.6500	5.6500	5.6500	-4.237%	1	4,227	-7.965%
2026-07-09	5.9000	5.9000	5.9000	5.9000	0.000%	3	4,227	-11.864%
2026-07-08	5.9000	6.0000	5.9000	5.9000	+18.000%	156	4,226	-11.864%
2026-07-07	5.1000	5.1000	5.0000	5.0000	-10.714%	9	4,106	+4.000%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-4.924%	4	4,097	-7.143%
2026-07-01	5.9000	5.9000	5.8700	5.8900	-13.127%	14	4,093	-11.715%
2026-06-29	6.7800	6.7800	6.7800	6.7800	-0.587%	1	4,094	-23.304%
2026-06-26	6.8200	6.8200	6.8200	6.8200	-7.211%	1	4,095	-23.754%
2026-06-25	7.3500	7.3500	7.3500	7.3500	-2.000%	1	4,095	-29.252%
2026-06-23	7.5000	7.5000	7.5000	7.5000	0.000%	1	4,096	-30.667%
2026-06-22	7.4000	7.5000	7.4000	7.5000	0.000%	2	4,095	-30.667%
2026-06-18	7.3500	7.8000	7.2900	7.5000	+4.895%	30	4,049	-30.667%
2026-06-17	6.5000	7.1500	5.8200	7.1500	+0.704%	27	4,049	-27.273%
2026-06-16	7.4000	7.4000	7.0000	7.1000	-7.792%	117	4,049	-26.761%
2026-06-15	6.9000	8.0000	6.6000	7.7000	+45.283%	211	3,964	-32.468%
2026-06-12	5.7000	5.7000	5.3000	5.3000	-5.357%	10	3,775	-1.887%
2026-06-11	5.8600	6.0000	5.6000	5.6000	+1.818%	9	3,775	-7.143%
2026-06-10	5.6000	5.6000	5.4500	5.5000	-1.786%	17	3,773	-5.455%
2026-06-09	5.4000	5.6000	5.4000	5.6000	+1.818%	15	3,765	-7.143%
2026-06-08	5.6000	5.6000	5.5000	5.5000	+4.762%	4	3,765	-5.455%
2026-06-05	5.2000	5.4000	5.2000	5.2500	+11.702%	59	3,764	-0.952%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-11.321%	1	3,727	+10.638%
2026-06-03	5.0000	5.7000	5.0000	5.3000	+27.711%	14	3,727	-1.887%
2026-06-01	4.2500	4.2500	4.1500	4.1500	-6.532%	14	3,715	+25.301%
2026-05-29	4.4400	4.4400	4.4400	4.4400	-4.310%	1	3,715	+17.117%
2026-05-28	4.6000	4.6400	4.5800	4.6400	+0.870%	14	3,714	+12.069%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-1.288%	2	3,715	+13.043%
2026-05-26	4.5000	4.6600	4.5000	4.6600	+8.372%	3	3,713	+11.588%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-27.119%	13	3,711	+20.930%
2026-05-13	5.9000	6.0000	5.9000	5.9000	+13.462%	6	3,711	-11.864%
2026-05-12	5.2000	5.3000	5.1000	5.2000	0.000%	4	3,706	0.000%
2026-05-11	5.2000	5.3000	5.2000	5.2000	+6.122%	4	3,706	0.000%
2026-05-08	4.8000	4.9000	4.8000	4.9000	+8.889%	7	3,703	+6.122%
2026-05-07	4.5000	4.6000	4.4000	4.5000	-6.250%	28	3,702	+15.556%
2026-05-06	4.2300	4.8500	4.2300	4.8000	+7.383%	166	3,700	+8.333%
2026-05-05	4.4100	4.6000	4.2000	4.4700	+24.167%	42	3,559	+16.331%
2026-05-04	3.7000	3.7000	3.6000	3.6000	-1.370%	6	3,528	+44.444%
2026-05-01	3.7500	3.7500	3.6500	3.6500	-10.319%	2	3,529	+42.466%
2026-04-30	4.0200	4.0700	4.0200	4.0700	-0.732%	10	3,529	+27.764%
2026-04-28	4.0700	4.1500	4.0700	4.1000	+7.050%	8	3,519	+26.829%
2026-04-22	3.8300	3.8300	3.8300	3.8300	+1.592%	1	3,519	+35.770%
2026-04-21	3.7700	3.7700	3.7700	3.7700	+1.617%	5	3,517	+37.931%
2026-04-17	3.6900	3.7100	3.6400	3.7100	-2.368%	15	3,517	+40.162%
2026-04-16	4.1300	4.1300	3.8000	3.8000	-11.007%	21	3,516	+36.842%
2026-04-15	4.3800	4.3800	4.2700	4.2700	-14.600%	13	3,517	+21.780%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-13.793%	2	3,530	+4.000%
2026-04-09	5.9300	5.9300	5.8000	5.8000	+6.227%	2	3,532	-10.345%
2026-04-08	5.4600	5.4600	5.4600	5.4600	-11.935%	5	3,531	-4.762%
2026-04-07	6.0000	6.2000	6.0000	6.2000	+3.853%	9	3,536	-16.129%
2026-04-06	5.9700	5.9700	5.9700	5.9700	-3.398%	1	3,527	-12.898%
2026-04-02	6.1800	6.1800	6.1800	6.1800	-12.340%	7	3,527	-15.858%
2026-03-30	7.0000	7.0500	7.0000	7.0500	+3.676%	2	3,527	-26.241%
2026-03-27	6.9000	7.2000	6.8000	6.8000	+9.677%	23	3,528	-23.529%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+8.772%	40	3,507	-16.129%
2026-03-23	5.8000	5.8000	5.7000	5.7000	-8.065%	2	3,467	-8.772%
2026-03-20	6.4000	6.4000	6.2000	6.2000	+3.333%	3	3,466	-16.129%
2026-03-19	6.5000	6.5000	6.0000	6.0000	-3.226%	202	3,467	-13.333%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-2.516%	2	3,269	-16.129%
2026-03-13	6.3000	6.3600	6.3000	6.3600	+4.262%	6	3,269	-18.239%
2026-03-12	5.9000	6.1000	5.9000	6.1000	+0.826%	601	3,263	-14.754%
2026-03-11	5.9000	6.0500	5.9000	6.0500	+2.024%	9	2,663	-14.050%
2026-03-10	5.9300	5.9300	5.9300	5.9300	+11.887%	1	2,665	-12.310%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+10.417%	1	2,666	-1.887%
2026-03-06	4.5300	4.8000	4.5300	4.8000	0.000%	3	2,665	+8.333%
2026-03-05	4.7000	4.8000	4.7000	4.8000	-1.235%	30	2,666	+8.333%
2026-03-03	5.8500	5.8500	4.8600	4.8600	-8.302%	107	2,641	+6.996%
2026-03-02	5.0000	5.4500	5.0000	5.3000	+10.417%	93	2,540	-1.887%
2026-02-27	5.9500	5.9500	4.7000	4.8000	-21.951%	575	2,463	+8.333%
2026-02-24	5.6100	6.1500	5.5400	6.1500	+6.034%	118	2,072	-15.447%
2026-02-23	5.2000	5.8000	5.2000	5.8000	+12.403%	24	1,959	-10.345%
2026-02-19	5.1600	5.1600	5.1600	5.1600	+6.173%	1	1,952	+0.775%
2026-02-17	5.0000	5.0000	4.8600	4.8600	-14.737%	15	1,952	+6.996%
2026-02-13	5.8000	5.8000	5.7000	5.7000	-1.724%	13	1,952	-8.772%
2026-02-12	6.0000	6.0000	5.8000	5.8000	+15.308%	51	1,952	-10.345%
2026-02-11	5.0300	5.0300	5.0300	5.0300	-4.554%	1	1,948	+3.380%
2026-02-10	5.4000	5.4000	5.2700	5.2700	-11.429%	2	1,949	-1.328%
2026-02-09	6.0000	6.0000	5.9500	5.9500	-0.335%	2	1,951	-12.605%
2026-02-06	6.2000	6.2000	5.9100	5.9700	-0.167%	17	1,951	-12.898%
2026-02-05	5.9800	5.9800	5.9800	5.9800	+0.168%	10	1,951	-13.043%
2026-02-04	5.9700	5.9700	5.9700	5.9700	-2.131%	600	1,941	-12.898%
2026-02-03	5.0000	6.1300	5.0000	6.1000	+24.490%	38	1,498	-14.754%
2026-02-02	4.9000	4.9000	4.9000	4.9000	+6.291%	2	1,481	+6.122%
2026-01-29	4.5900	4.6100	4.5900	4.6100	+4.773%	3	1,479	+12.798%
2026-01-28	4.4500	4.4500	4.4000	4.4000	+2.326%	17	1,478	+18.182%
2026-01-26	4.2000	4.3000	4.2000	4.3000	+2.381%	13	1,465	+20.930%
2026-01-23	4.2000	4.2000	4.2000	4.2000	-0.238%	10	1,458	+23.810%
2026-01-22	4.4700	4.4700	4.2100	4.2100	-11.181%	4	1,458	+23.515%
2026-01-21	4.6000	4.7400	4.6000	4.7400	-1.250%	35	1,455	+9.705%
2026-01-20	4.5000	4.9000	4.5000	4.8000	+9.091%	65	1,475	+8.333%
2026-01-16	4.4000	4.4000	4.4000	4.4000	+3.774%	129	1,341	+18.182%
2026-01-15	4.2400	4.2400	4.2400	4.2400	-5.778%	30	1,341	+22.642%
2026-01-14	4.2000	4.5000	4.2000	4.5000	+4.651%	1,041	1,341	+15.556%
2026-01-13	4.3000	4.3000	4.3000	4.3000	+10.540%	5	347	+20.930%
2026-01-12	3.8900	3.8900	3.8900	3.8900	0.000%	6	347	+33.676%
2026-01-09	4.1200	4.1200	3.8900	3.8900	-0.765%	6	347	+33.676%
2026-01-08	3.7300	3.9200	3.7300	3.9200	-6.667%	4	348	+32.653%
2026-01-07	4.1800	4.2000	4.1000	4.2000	0.000%	14	349	+23.810%
2026-01-06	4.2000	4.2200	4.1800	4.2000	-4.545%	67	346	+23.810%
2026-01-05	4.2800	4.4000	4.2800	4.4000	-6.383%	139	318	+18.182%
2026-01-02	4.3000	4.7000	4.3000	4.7000	+6.818%	35	318	+10.638%
2025-12-31	4.4400	4.5000	4.4000	4.4000	0.000%	104	292	+18.182%
2025-12-30	4.3800	4.4000	4.3800	4.4000	-2.222%	3	292	+18.182%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+4.651%	1	292	+15.556%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-4.444%	2	293	+20.930%
2025-12-23	4.7000	4.7000	4.5000	4.5000	-4.661%	11	293	+15.556%
2025-12-19	4.7200	4.7200	4.7200	4.7200	-0.211%	1	283	+10.169%
2025-12-15	4.7300	4.7300	4.7300	4.7300	-0.421%	1	282	+9.937%
2025-12-12	4.7500	4.7500	4.7500	4.7500	-10.546%	6	282	+9.474%
2025-12-10	5.2900	5.3100	5.2000	5.3100	+4.118%	17	280	-2.072%
2025-12-09	5.1000	5.1000	5.1000	5.1000	-5.556%	2	264	+1.961%
2025-12-08	5.4000	5.4000	5.4000	5.4000	0.000%	6	262	-3.704%
2025-12-05	5.3600	5.4000	5.3600	5.4000	+2.079%	7	256	-3.704%
2025-12-03	5.4100	5.4100	5.2900	5.2900	-10.339%	4	256	-1.701%
2025-12-02	5.9000	5.9400	5.9000	5.9000	-5.297%	232	257	-11.864%
2025-11-28	6.2300	6.2300	6.2300	6.2300	-1.424%	2	417	-16.533%
2025-11-26	6.3200	6.3200	6.3200	6.3200	-0.940%	1	414	-17.722%
2025-11-25	6.4000	6.4500	6.3500	6.3800	+0.472%	8	414	-18.495%
2025-11-24	6.5000	6.5000	6.3500	6.3500	+0.794%	12	412	-18.110%
2025-11-21	6.5500	6.5500	6.3000	6.3000	-1.254%	21	402	-17.460%
2025-11-20	6.5000	6.5000	5.9500	6.3800	-1.846%	65	395	-18.495%
2025-11-19	6.5000	6.5000	6.5000	6.5000	-4.412%	200	434	-20.000%
2025-11-18	7.2000	7.2000	6.2800	6.8000	+11.475%	40	240	-23.529%
2025-11-17	6.1600	6.1600	6.1000	6.1000	-1.613%	7	249	-14.754%
2025-11-14	6.1000	6.2000	6.1000	6.2000	-1.587%	6	244	-16.129%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-1.563%	2	238	-17.460%
2025-11-11	6.4400	6.4400	6.0500	6.4000	0.000%	9	240	-18.750%