Dark

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

EOD

Jul 21, 2026

8.40+1.572%(+0.13)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.4000	8.4000	8.3000	8.4000	+1.572%	241	2,042	0.000%
2026-07-20	8.1500	8.2700	8.1500	8.2700	-3.837%	2	2,132	+1.572%
2026-07-17	8.3500	8.9000	8.2200	8.6000	+3.614%	36	2,131	-2.326%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+1.220%	7	2,122	+1.205%
2026-07-06	8.6000	8.6000	8.2000	8.2000	+2.500%	8	2,122	+2.439%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-6.323%	4	2,125	+5.000%
2026-07-01	8.5000	8.5400	8.5000	8.5400	-14.343%	7	2,125	-1.639%
2026-06-29	9.8500	9.9700	9.8500	9.9700	-4.593%	3	2,122	-15.747%
2026-06-24	10.4500	10.4500	10.4500	10.4500	-3.241%	10	2,121	-19.617%
2026-06-22	10.7000	10.8000	10.7000	10.8000	+2.079%	3	2,131	-22.222%
2026-06-18	10.0000	10.5800	10.0000	10.5800	+17.035%	4	2,126	-20.605%
2026-06-17	8.8000	9.0400	8.7000	9.0400	-9.870%	32	2,126	-7.080%
2026-06-16	10.4000	10.4000	10.0000	10.0300	-7.130%	27	2,126	-16.251%
2026-06-15	10.3900	10.8000	10.2200	10.8000	+25.874%	16	2,121	-22.222%
2026-06-11	8.6000	8.6000	8.5800	8.5800	+7.925%	6	2,115	-2.098%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-1.852%	6	2,115	+5.660%
2026-06-09	8.1000	8.1000	8.1000	8.1000	+2.273%	7	2,118	+3.704%
2026-06-08	7.8000	7.9200	7.8000	7.9200	+2.857%	21	2,111	+6.061%
2026-06-05	7.5000	8.0000	7.5000	7.7000	-6.098%	6	2,090	+9.091%
2026-06-03	8.0000	8.2000	8.0000	8.2000	+22.388%	6	2,091	+2.439%
2026-06-02	6.7000	6.7000	6.7000	6.7000	0.000%	1	2,089	+25.373%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-1.471%	1	2,088	+25.373%
2026-05-28	6.8000	6.8000	6.8000	6.8000	-0.875%	20	2,088	+23.529%
2026-05-26	6.8600	6.8600	6.8600	6.8600	-0.580%	2	2,088	+22.449%
2026-05-21	7.2500	7.2500	6.9000	6.9000	+4.387%	11	2,086	+21.739%
2026-05-18	6.6100	6.6100	6.6100	6.6100	-23.140%	1	2,081	+27.080%
2026-05-13	8.3000	8.6000	8.3000	8.6000	+13.158%	60	2,080	-2.326%
2026-05-12	7.7000	7.7000	7.6000	7.6000	+0.529%	2	2,080	+10.526%
2026-05-11	7.3000	7.6000	7.3000	7.5600	+7.234%	13	2,080	+11.111%
2026-05-08	7.2900	7.3000	7.0000	7.0500	+10.156%	39	2,074	+19.149%
2026-05-07	6.6000	6.6000	6.4000	6.4000	-7.914%	5	2,059	+31.250%
2026-05-06	6.8000	7.0700	6.7000	6.9500	+4.511%	21	2,059	+20.863%
2026-05-05	6.6400	6.7000	5.8000	6.6500	+25.472%	53	2,049	+26.316%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-3.636%	2	2,016	+58.491%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-6.780%	1	2,014	+52.727%
2026-04-23	5.7500	6.2700	5.7500	5.9000	+7.273%	40	2,014	+42.373%
2026-04-22	5.2800	5.5000	5.2800	5.5000	+2.041%	11	1,984	+52.727%
2026-04-21	5.3500	5.4300	5.3500	5.3900	+4.864%	4	1,981	+55.844%
2026-04-20	5.0000	5.1400	5.0000	5.1400	-1.154%	5	1,981	+63.424%
2026-04-17	5.3000	5.3000	5.2000	5.2000	-5.967%	15	1,986	+61.538%
2026-04-16	5.8000	5.8000	5.5300	5.5300	-10.806%	41	1,976	+51.899%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-15.068%	10	1,985	+35.484%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-3.311%	1	1,985	+15.068%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-8.485%	6	1,984	+11.258%
2026-04-06	8.2500	8.2500	8.2500	8.2500	-1.786%	2	1,986	+1.818%
2026-04-02	8.4300	8.4300	8.4000	8.4000	-7.591%	2	1,988	0.000%
2026-04-01	9.1200	9.1200	9.0900	9.0900	-4.316%	5	1,988	-7.591%
2026-03-30	8.9800	9.5000	8.9800	9.5000	+13.095%	3	1,983	-11.579%
2026-03-20	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,983	0.000%
2026-03-18	8.4000	8.4000	8.4000	8.4000	+7.692%	1	1,982	0.000%
2026-03-17	7.8000	7.8000	7.8000	7.8000	-2.743%	10	1,982	+7.692%
2026-03-16	8.0200	8.0200	8.0200	8.0200	+14.571%	1	1,982	+4.738%
2026-03-13	8.7000	8.7000	7.0000	7.0000	-17.647%	11	1,982	+20.000%
2026-03-12	8.4000	8.5000	8.4000	8.5000	+4.938%	3	1,981	-1.176%
2026-03-11	8.1000	8.1000	8.1000	8.1000	+5.195%	1	1,981	+3.704%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+11.594%	10	1,981	+9.091%
2026-03-06	6.7000	6.9000	6.7000	6.9000	+7.813%	6	1,981	+21.739%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-9.859%	2	1,979	+31.250%
2026-02-27	7.5900	7.5900	7.1000	7.1000	-12.346%	5	1,979	+18.310%
2026-02-24	8.1000	8.1000	8.1000	8.1000	0.000%	592	1,979	+3.704%
2026-02-23	8.1000	8.1000	8.1000	8.1000	+10.959%	3	1,387	+3.704%
2026-02-20	7.1000	7.3700	7.0900	7.3000	+0.690%	15	1,384	+15.068%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+2.113%	2	1,375	+15.862%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	1,377	+18.310%
2026-02-13	8.0600	8.0600	8.0000	8.0000	0.000%	4	1,378	+5.000%
2026-02-12	7.3000	8.0000	7.3000	8.0000	+14.286%	11	1,378	+5.000%
2026-02-10	7.0000	7.3400	6.7000	7.0000	-13.580%	688	1,367	+20.000%
2026-02-09	8.2200	8.2200	8.1000	8.1000	0.000%	24	1,598	+3.704%
2026-02-06	8.4000	8.5000	8.1000	8.1000	+2.532%	26	1,582	+3.704%
2026-02-04	8.4500	8.5000	7.9000	7.9000	-5.952%	15	1,572	+6.329%
2026-02-03	7.8000	8.6000	7.8000	8.4000	+20.000%	19	1,560	0.000%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,564	+20.000%
2026-01-30	6.7500	6.9000	6.7500	6.9000	+11.290%	13	1,565	+21.739%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+1.639%	3	1,555	+35.484%
2026-01-27	6.0000	6.1000	6.0000	6.1000	+3.741%	12	1,555	+37.705%
2026-01-26	5.8800	5.8800	5.8800	5.8800	+0.513%	92	1,548	+42.857%
2026-01-23	5.9500	5.9500	5.8500	5.8500	-2.500%	112	1,456	+43.590%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,404	+40.000%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+4.918%	20	1,403	+31.250%
2026-01-15	6.0000	6.1000	6.0000	6.1000	+2.694%	5	1,383	+37.705%
2026-01-14	5.5000	5.9500	5.5000	5.9400	-4.194%	5	1,380	+41.414%
2026-01-13	5.9000	6.2000	5.9000	6.2000	+5.085%	7	1,375	+35.484%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+7.861%	1	1,369	+42.373%
2026-01-09	5.4700	5.4700	5.4700	5.4700	-1.264%	3	1,369	+53.565%
2026-01-08	5.6000	5.6100	5.5400	5.5400	-6.102%	12	1,368	+51.625%
2026-01-07	5.9000	6.0000	5.9000	5.9000	-4.839%	15	1,368	+42.373%
2026-01-05	6.3000	6.3000	6.1000	6.2000	-3.577%	34	1,335	+35.484%
2026-01-02	6.4800	6.4800	6.3500	6.4300	+5.410%	12	1,335	+30.638%
2025-12-31	6.3300	6.3700	6.0200	6.1000	-2.400%	513	874	+37.705%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+0.160%	6	874	+34.400%
2025-12-26	6.1000	6.2400	6.1000	6.2400	-0.952%	20	868	+34.615%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-3.077%	1	862	+33.333%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-1.515%	33	863	+29.231%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-9.589%	1	895	+27.273%
2025-12-08	7.0800	7.3000	7.0600	7.3000	+2.098%	120	895	+15.068%
2025-12-03	7.1500	8.2000	7.1500	7.1500	-10.625%	315	891	+17.483%
2025-12-02	8.0000	8.0000	8.0000	8.0000	+0.251%	1	1,206	+5.000%
2025-12-01	7.9800	7.9800	7.9800	7.9800	-7.209%	1	1,207	+5.263%
2025-11-26	8.5100	8.6000	8.5100	8.6000	0.000%	2	1,204	-2.326%
2025-11-25	8.7000	8.7000	8.6000	8.6000	-1.149%	11	1,204	-2.326%
2025-11-24	8.6000	8.7000	8.6000	8.7000	+4.819%	2	1,193	-3.448%
2025-11-21	8.6000	8.6000	8.3000	8.3000	-7.263%	17	1,191	+1.205%
2025-11-20	8.9500	8.9500	8.9500	8.9500	+5.294%	1	1,174	-6.145%
2025-11-18	8.3500	8.5000	8.3500	8.5000	-2.857%	43	1,174	-1.176%
2025-11-17	8.0200	8.9000	8.0000	8.7500	+5.422%	61	1,194	-4.000%
2025-11-14	8.2000	8.3000	8.2000	8.3000	-6.321%	7	1,176	+1.205%
2025-11-11	8.8600	8.8600	8.8600	8.8600	0.000%	4	1,173	-5.192%