Dark

FISV20270115P55
FISV Jan 15 2027 55.00 Put (FISV270115P00055000)
option OPRA

EOD

Sep 9, 2026

7.42+21.242%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.4200	7.4200	7.4200	7.4200	+21.242%	1	2,019	0.000%
2026-09-03	6.5000	6.5000	6.1200	6.1200	-1.290%	26	2,018	+21.242%
2026-09-02	6.2000	6.2000	6.2000	6.2000	-6.061%	1	2,018	+19.677%
2026-09-01	6.6000	6.6000	6.6000	6.6000	+13.793%	2	2,018	+12.424%
2026-08-31	5.8800	5.8800	5.8000	5.8000	-1.695%	24	2,018	+27.931%
2026-08-28	6.1000	6.1000	5.9000	5.9000	-7.378%	15	2,022	+25.763%
2026-08-27	6.3700	6.3700	6.3700	6.3700	-3.485%	2	2,010	+16.484%
2026-08-26	6.8000	6.8000	6.6000	6.6000	+2.644%	11	2,011	+12.424%
2026-08-25	6.4300	6.4300	6.4300	6.4300	+0.469%	3	2,011	+15.397%
2026-08-24	6.4000	6.4000	6.4000	6.4000	-7.246%	13	2,011	+15.938%
2026-08-21	7.1000	7.1000	6.9000	6.9000	-4.167%	3	2,016	+7.536%
2026-08-20	7.2000	7.2000	7.2000	7.2000	+10.769%	14	2,016	+3.056%
2026-08-19	6.4000	6.5000	6.4000	6.5000	+3.175%	10	2,016	+14.154%
2026-08-17	6.3000	6.3000	6.3000	6.3000	+9.375%	10	2,026	+17.778%
2026-08-14	5.6500	5.7600	5.6500	5.7600	-4.000%	7	2,021	+28.819%
2026-08-13	6.5300	6.5300	6.0000	6.0000	-22.581%	21	2,016	+23.667%
2026-08-12	7.7500	7.7500	7.7500	7.7500	+3.333%	1	2,012	-4.258%
2026-08-10	7.5000	7.5000	7.5000	7.5000	+3.306%	2	2,013	-1.067%
2026-08-07	7.1000	7.2600	7.1000	7.2600	+10.502%	4	2,015	+2.204%
2026-08-06	7.7600	7.7600	6.5000	6.5700	-0.455%	21	2,011	+12.938%
2026-08-05	6.0000	6.6000	6.0000	6.6000	+1.538%	2	2,020	+12.424%
2026-08-04	6.5000	6.5000	6.5000	6.5000	+3.668%	7	2,020	+14.154%
2026-08-03	6.2700	6.2700	6.2700	6.2700	-12.917%	1	2,013	+18.341%
2026-07-31	7.0000	7.2000	7.0000	7.2000	+15.200%	3	2,013	+3.056%
2026-07-29	6.3700	6.3700	6.1300	6.2500	-8.088%	14	2,012	+18.720%
2026-07-28	7.1000	7.1000	6.7000	6.8000	-10.290%	13	2,024	+9.118%
2026-07-27	7.5800	7.5800	7.5800	7.5800	-6.994%	2	2,031	-2.111%
2026-07-24	8.5000	8.5000	8.1500	8.1500	-2.976%	13	2,031	-8.957%
2026-07-21	8.4000	8.4000	8.3000	8.4000	+1.572%	241	2,042	-11.667%
2026-07-20	8.1500	8.2700	8.1500	8.2700	-3.837%	2	2,132	-10.278%
2026-07-17	8.3500	8.9000	8.2200	8.6000	+3.614%	36	2,131	-13.721%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+1.220%	7	2,122	-10.602%
2026-07-06	8.6000	8.6000	8.2000	8.2000	+2.500%	8	2,122	-9.512%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-6.323%	4	2,125	-7.250%
2026-07-01	8.5000	8.5400	8.5000	8.5400	-14.343%	7	2,125	-13.115%
2026-06-29	9.8500	9.9700	9.8500	9.9700	-4.593%	3	2,122	-25.577%
2026-06-24	10.4500	10.4500	10.4500	10.4500	-3.241%	10	2,121	-28.995%
2026-06-22	10.7000	10.8000	10.7000	10.8000	+2.079%	3	2,131	-31.296%
2026-06-18	10.0000	10.5800	10.0000	10.5800	+17.035%	4	2,126	-29.868%
2026-06-17	8.8000	9.0400	8.7000	9.0400	-9.870%	32	2,126	-17.920%
2026-06-16	10.4000	10.4000	10.0000	10.0300	-7.130%	27	2,126	-26.022%
2026-06-15	10.3900	10.8000	10.2200	10.8000	+25.874%	16	2,121	-31.296%
2026-06-11	8.6000	8.6000	8.5800	8.5800	+7.925%	6	2,115	-13.520%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-1.852%	6	2,115	-6.667%
2026-06-09	8.1000	8.1000	8.1000	8.1000	+2.273%	7	2,118	-8.395%
2026-06-08	7.8000	7.9200	7.8000	7.9200	+2.857%	21	2,111	-6.313%
2026-06-05	7.5000	8.0000	7.5000	7.7000	-6.098%	6	2,090	-3.636%
2026-06-03	8.0000	8.2000	8.0000	8.2000	+22.388%	6	2,091	-9.512%
2026-06-02	6.7000	6.7000	6.7000	6.7000	0.000%	1	2,089	+10.746%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-1.471%	1	2,088	+10.746%
2026-05-28	6.8000	6.8000	6.8000	6.8000	-0.875%	20	2,088	+9.118%
2026-05-26	6.8600	6.8600	6.8600	6.8600	-0.580%	2	2,088	+8.163%
2026-05-21	7.2500	7.2500	6.9000	6.9000	+4.387%	11	2,086	+7.536%
2026-05-18	6.6100	6.6100	6.6100	6.6100	-23.140%	1	2,081	+12.254%
2026-05-13	8.3000	8.6000	8.3000	8.6000	+13.158%	60	2,080	-13.721%
2026-05-12	7.7000	7.7000	7.6000	7.6000	+0.529%	2	2,080	-2.368%
2026-05-11	7.3000	7.6000	7.3000	7.5600	+7.234%	13	2,080	-1.852%
2026-05-08	7.2900	7.3000	7.0000	7.0500	+10.156%	39	2,074	+5.248%
2026-05-07	6.6000	6.6000	6.4000	6.4000	-7.914%	5	2,059	+15.938%
2026-05-06	6.8000	7.0700	6.7000	6.9500	+4.511%	21	2,059	+6.763%
2026-05-05	6.6400	6.7000	5.8000	6.6500	+25.472%	53	2,049	+11.579%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-3.636%	2	2,016	+40.000%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-6.780%	1	2,014	+34.909%
2026-04-23	5.7500	6.2700	5.7500	5.9000	+7.273%	40	2,014	+25.763%
2026-04-22	5.2800	5.5000	5.2800	5.5000	+2.041%	11	1,984	+34.909%
2026-04-21	5.3500	5.4300	5.3500	5.3900	+4.864%	4	1,981	+37.662%
2026-04-20	5.0000	5.1400	5.0000	5.1400	-1.154%	5	1,981	+44.358%
2026-04-17	5.3000	5.3000	5.2000	5.2000	-5.967%	15	1,986	+42.692%
2026-04-16	5.8000	5.8000	5.5300	5.5300	-10.806%	41	1,976	+34.177%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-15.068%	10	1,985	+19.677%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-3.311%	1	1,985	+1.644%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-8.485%	6	1,984	-1.722%
2026-04-06	8.2500	8.2500	8.2500	8.2500	-1.786%	2	1,986	-10.061%
2026-04-02	8.4300	8.4300	8.4000	8.4000	-7.591%	2	1,988	-11.667%
2026-04-01	9.1200	9.1200	9.0900	9.0900	-4.316%	5	1,988	-18.372%
2026-03-30	8.9800	9.5000	8.9800	9.5000	+13.095%	3	1,983	-21.895%
2026-03-20	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,983	-11.667%
2026-03-18	8.4000	8.4000	8.4000	8.4000	+7.692%	1	1,982	-11.667%
2026-03-17	7.8000	7.8000	7.8000	7.8000	-2.743%	10	1,982	-4.872%
2026-03-16	8.0200	8.0200	8.0200	8.0200	+14.571%	1	1,982	-7.481%
2026-03-13	8.7000	8.7000	7.0000	7.0000	-17.647%	11	1,982	+6.000%
2026-03-12	8.4000	8.5000	8.4000	8.5000	+4.938%	3	1,981	-12.706%
2026-03-11	8.1000	8.1000	8.1000	8.1000	+5.195%	1	1,981	-8.395%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+11.594%	10	1,981	-3.636%
2026-03-06	6.7000	6.9000	6.7000	6.9000	+7.813%	6	1,981	+7.536%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-9.859%	2	1,979	+15.938%
2026-02-27	7.5900	7.5900	7.1000	7.1000	-12.346%	5	1,979	+4.507%
2026-02-24	8.1000	8.1000	8.1000	8.1000	0.000%	592	1,979	-8.395%
2026-02-23	8.1000	8.1000	8.1000	8.1000	+10.959%	3	1,387	-8.395%
2026-02-20	7.1000	7.3700	7.0900	7.3000	+0.690%	15	1,384	+1.644%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+2.113%	2	1,375	+2.345%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	1,377	+4.507%
2026-02-13	8.0600	8.0600	8.0000	8.0000	0.000%	4	1,378	-7.250%
2026-02-12	7.3000	8.0000	7.3000	8.0000	+14.286%	11	1,378	-7.250%
2026-02-10	7.0000	7.3400	6.7000	7.0000	-13.580%	688	1,367	+6.000%
2026-02-09	8.2200	8.2200	8.1000	8.1000	0.000%	24	1,598	-8.395%
2026-02-06	8.4000	8.5000	8.1000	8.1000	+2.532%	26	1,582	-8.395%
2026-02-04	8.4500	8.5000	7.9000	7.9000	-5.952%	15	1,572	-6.076%
2026-02-03	7.8000	8.6000	7.8000	8.4000	+20.000%	19	1,560	-11.667%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,564	+6.000%
2026-01-30	6.7500	6.9000	6.7500	6.9000	+11.290%	13	1,565	+7.536%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+1.639%	3	1,555	+19.677%
2026-01-27	6.0000	6.1000	6.0000	6.1000	+3.741%	12	1,555	+21.639%
2026-01-26	5.8800	5.8800	5.8800	5.8800	+0.513%	92	1,548	+26.190%
2026-01-23	5.9500	5.9500	5.8500	5.8500	-2.500%	112	1,456	+26.838%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,404	+23.667%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+4.918%	20	1,403	+15.938%
2026-01-15	6.0000	6.1000	6.0000	6.1000	+2.694%	5	1,383	+21.639%
2026-01-14	5.5000	5.9500	5.5000	5.9400	-4.194%	5	1,380	+24.916%
2026-01-13	5.9000	6.2000	5.9000	6.2000	+5.085%	7	1,375	+19.677%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+7.861%	1	1,369	+25.763%
2026-01-09	5.4700	5.4700	5.4700	5.4700	-1.264%	3	1,369	+35.649%
2026-01-08	5.6000	5.6100	5.5400	5.5400	-6.102%	12	1,368	+33.935%
2026-01-07	5.9000	6.0000	5.9000	5.9000	-4.839%	15	1,368	+25.763%
2026-01-05	6.3000	6.3000	6.1000	6.2000	-3.577%	34	1,335	+19.677%
2026-01-02	6.4800	6.4800	6.3500	6.4300	+5.410%	12	1,335	+15.397%
2025-12-31	6.3300	6.3700	6.0200	6.1000	-2.400%	513	874	+21.639%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+0.160%	6	874	+18.720%
2025-12-26	6.1000	6.2400	6.1000	6.2400	-0.952%	20	868	+18.910%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-3.077%	1	862	+17.778%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-1.515%	33	863	+14.154%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-9.589%	1	895	+12.424%
2025-12-08	7.0800	7.3000	7.0600	7.3000	+2.098%	120	895	+1.644%
2025-12-03	7.1500	8.2000	7.1500	7.1500	-10.625%	315	891	+3.776%
2025-12-02	8.0000	8.0000	8.0000	8.0000	+0.251%	1	1,206	-7.250%
2025-12-01	7.9800	7.9800	7.9800	7.9800	-7.209%	1	1,207	-7.018%
2025-11-26	8.5100	8.6000	8.5100	8.6000	0.000%	2	1,204	-13.721%
2025-11-25	8.7000	8.7000	8.6000	8.6000	-1.149%	11	1,204	-13.721%
2025-11-24	8.6000	8.7000	8.6000	8.7000	+4.819%	2	1,193	-14.713%
2025-11-21	8.6000	8.6000	8.3000	8.3000	-7.263%	17	1,191	-10.602%
2025-11-20	8.9500	8.9500	8.9500	8.9500	+5.294%	1	1,174	-17.095%
2025-11-18	8.3500	8.5000	8.3500	8.5000	-2.857%	43	1,174	-12.706%
2025-11-17	8.0200	8.9000	8.0000	8.7500	+5.422%	61	1,194	-15.200%
2025-11-14	8.2000	8.3000	8.2000	8.3000	-6.321%	7	1,176	-10.602%
2025-11-11	8.8600	8.8600	8.8600	8.8600	0.000%	4	1,173	-16.253%