Dark

FISV20270115P60
FISV Jan 15 2027 60.00 Put (FISV270115P00060000)
option OPRA

EOD

Jul 17, 2026

12.00-3.846%(-0.48)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.4700	12.0000	11.4700	12.0000	-3.846%	13	2,184	0.000%
2026-07-15	12.4800	12.4800	12.4800	12.4800	-1.732%	7	2,177	-3.846%
2026-07-14	12.5700	12.7000	12.5700	12.7000	+10.531%	7	2,184	-5.512%
2026-07-13	11.4900	11.4900	11.4900	11.4900	-2.627%	1	2,177	+4.439%
2026-07-10	11.7000	11.8000	11.7000	11.8000	-2.881%	2	2,178	+1.695%
2026-07-08	12.1500	12.1500	12.1500	12.1500	+4.741%	1	2,180	-1.235%
2026-07-06	11.6000	11.6000	11.6000	11.6000	-2.192%	1	2,181	+3.448%
2026-07-01	11.8600	11.8600	11.8600	11.8600	-17.810%	4	2,182	+1.180%
2026-06-24	14.3700	14.4300	14.3700	14.4300	-0.483%	10	2,186	-16.840%
2026-06-23	14.4500	14.5000	14.4500	14.5000	-1.361%	5	2,196	-17.241%
2026-06-22	14.7000	14.7000	14.7000	14.7000	+5.679%	3	2,199	-18.367%
2026-06-18	14.1900	14.3000	13.9100	13.9100	+3.037%	14	2,188	-13.731%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-7.534%	10	2,188	-11.111%
2026-06-15	13.3000	14.6000	13.3000	14.6000	+21.667%	16	2,188	-17.808%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+9.091%	1	2,172	0.000%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-0.452%	5	2,171	+9.091%
2026-06-05	10.8000	11.0500	10.8000	11.0500	+0.455%	15	2,166	+8.597%
2026-06-03	10.2000	11.0000	10.2000	11.0000	+16.402%	20	2,173	+9.091%
2026-06-02	9.4500	9.4500	9.4500	9.4500	-2.275%	10	2,167	+26.984%
2026-05-29	9.6700	9.6700	9.6700	9.6700	-0.309%	4	2,167	+24.095%
2026-05-28	9.7000	9.7000	9.7000	9.7000	+0.103%	30	2,171	+23.711%
2026-05-26	9.3700	9.6900	9.3700	9.6900	+5.326%	8	2,141	+23.839%
2026-05-22	9.2000	9.2000	9.1800	9.2000	-7.164%	20	2,167	+30.435%
2026-05-21	9.8700	9.9100	9.8700	9.9100	+3.229%	4	2,165	+21.090%
2026-05-19	9.6000	9.6000	9.6000	9.6000	+5.611%	12	2,165	+25.000%
2026-05-18	9.0900	9.0900	9.0900	9.0900	-7.809%	10	2,187	+32.013%
2026-05-15	9.8600	9.8600	9.8600	9.8600	-11.171%	3	2,187	+21.704%
2026-05-14	11.1000	11.1000	11.1000	11.1000	-4.721%	1	2,184	+8.108%
2026-05-13	11.1000	11.7000	11.1000	11.6500	+10.427%	12	2,182	+3.004%
2026-05-12	10.5500	10.5500	10.5500	10.5500	+2.031%	1	2,182	+13.744%
2026-05-11	10.3000	10.3400	10.3000	10.3400	+4.444%	29	2,182	+16.054%
2026-05-08	9.8000	9.9000	9.7000	9.9000	+10.862%	64	2,153	+21.212%
2026-05-07	9.0000	9.1000	8.9300	8.9300	-6.000%	7	2,153	+34.378%
2026-05-06	8.9800	9.7000	8.9800	9.5000	+3.261%	36	2,148	+26.316%
2026-05-05	8.9000	9.4000	8.5000	9.2000	+24.324%	87	2,141	+30.435%
2026-05-04	7.3000	7.4000	7.3000	7.4000	-2.116%	5	2,198	+62.162%
2026-05-01	7.5000	7.8000	7.5000	7.5600	-2.452%	31	2,230	+58.730%
2026-04-30	7.8500	7.8500	7.7100	7.7500	-4.321%	31	2,230	+54.839%
2026-04-29	8.1000	8.1000	8.1000	8.1000	-2.410%	1	2,209	+48.148%
2026-04-24	8.3000	8.3000	8.3000	8.3000	+2.469%	1	2,208	+44.578%
2026-04-23	8.1000	8.2000	8.1000	8.1000	+7.285%	6	2,207	+48.148%
2026-04-22	7.4500	7.8500	7.4500	7.5500	+3.001%	18	2,203	+58.940%
2026-04-21	7.0400	7.4100	7.0400	7.3300	+4.714%	32	2,199	+63.711%
2026-04-20	7.2000	7.2000	7.0000	7.0000	-4.110%	5	2,199	+71.429%
2026-04-17	7.5000	7.5000	7.2400	7.3000	-5.685%	33	2,200	+64.384%
2026-04-16	8.1000	8.1000	7.7400	7.7400	-8.402%	10	2,223	+55.039%
2026-04-15	8.5000	8.6000	8.4500	8.4500	-12.435%	4	2,225	+42.012%
2026-04-14	9.6500	9.6500	9.6500	9.6500	-10.233%	2	2,229	+24.352%
2026-04-10	10.7500	10.7500	10.7500	10.7500	+0.280%	2	2,231	+11.628%
2026-04-09	10.7200	10.7200	10.7200	10.7200	+4.078%	3	2,233	+11.940%
2026-04-08	10.0000	10.3000	10.0000	10.3000	-8.036%	23	2,236	+16.505%
2026-04-07	11.2000	11.2000	11.2000	11.2000	0.000%	3	2,217	+7.143%
2026-04-02	11.1000	11.2000	11.0000	11.2000	-3.780%	57	2,159	+7.143%
2026-04-01	12.0500	12.0500	11.6400	11.6400	-3.000%	4	2,159	+3.093%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-3.226%	1	2,155	0.000%
2026-03-30	12.4000	12.4000	12.4000	12.4000	-3.876%	38	2,154	-3.226%
2026-03-27	12.9000	12.9000	12.9000	12.9000	+17.060%	44	2,192	-6.977%
2026-03-25	11.0200	11.0200	11.0200	11.0200	-1.166%	1	2,236	+8.893%
2026-03-24	11.1500	11.1500	11.1500	11.1500	+0.450%	5	2,235	+7.623%
2026-03-20	11.1000	11.1000	11.1000	11.1000	-5.128%	1	2,230	+8.108%
2026-03-19	11.3100	11.7000	11.3100	11.7000	+4.093%	6	2,230	+2.564%
2026-03-16	11.2400	11.2400	11.2400	11.2400	-4.340%	2	2,236	+6.762%
2026-03-13	12.0000	12.0000	11.7500	11.7500	+2.352%	4	2,234	+2.128%
2026-03-12	11.4800	11.4800	11.4800	11.4800	+5.321%	1	2,238	+4.530%
2026-03-10	9.7800	10.9000	9.7800	10.9000	+11.910%	5	2,237	+10.092%
2026-03-09	9.2000	9.9000	9.2000	9.7400	+8.222%	24	2,234	+23.203%
2026-03-06	8.5000	9.0000	8.5000	9.0000	-5.263%	11	2,222	+33.333%
2026-03-02	9.5000	9.5000	9.5000	9.5000	0.000%	10	2,221	+26.316%
2026-02-27	9.9500	9.9500	9.5000	9.5000	+6.145%	3	2,211	+26.316%
2026-02-26	8.8000	8.9500	8.8000	8.9500	-13.107%	3	2,212	+34.078%
2026-02-25	10.5000	10.5000	10.3000	10.3000	-2.830%	7	2,207	+16.505%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+6.000%	3	2,207	+13.208%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+3.627%	1	2,204	+20.000%
2026-02-20	9.6100	9.8000	9.6000	9.6500	+6.044%	34	2,203	+24.352%
2026-02-18	9.3000	9.3000	9.1000	9.1000	-1.940%	2	2,221	+31.868%
2026-02-17	9.5000	9.5000	9.2800	9.2800	-12.453%	2	2,219	+29.310%
2026-02-13	10.7000	10.7000	10.6000	10.6000	-0.935%	5	2,219	+13.208%
2026-02-12	10.1000	10.8000	10.1000	10.7000	+16.304%	20	2,219	+12.150%
2026-02-11	9.2000	9.2000	9.2000	9.2000	-2.128%	54	2,201	+30.435%
2026-02-10	10.2000	10.2000	9.2600	9.4000	-13.761%	25	2,148	+27.660%
2026-02-09	10.6900	10.9000	10.5500	10.9000	-0.909%	54	2,129	+10.092%
2026-02-06	11.2500	11.2500	10.8800	11.0000	-3.509%	12	2,129	+9.091%
2026-02-05	11.1000	11.4000	11.1000	11.4000	+3.636%	59	2,122	+5.263%
2026-02-04	11.4000	11.4000	10.5600	11.0000	-2.998%	37	2,126	+9.091%
2026-02-03	10.0000	11.3400	10.0000	11.3400	+22.330%	102	2,142	+5.820%
2026-02-02	9.5000	9.5000	9.2500	9.2700	+0.761%	6	2,150	+29.450%
2026-01-30	9.2000	9.2000	9.2000	9.2000	+6.977%	3	2,146	+30.435%
2026-01-29	8.6300	8.6300	8.6000	8.6000	+3.739%	11	2,146	+39.535%
2026-01-28	8.2400	8.4000	8.2400	8.2900	+1.345%	6	2,135	+44.753%
2026-01-27	8.2000	8.2200	8.1800	8.1800	+2.250%	44	2,134	+46.699%
2026-01-26	8.0000	8.0000	7.9000	8.0000	+0.883%	131	2,154	+50.000%
2026-01-23	8.0300	8.1300	7.9300	7.9300	-0.875%	236	2,025	+51.324%
2026-01-22	8.1000	8.1000	8.0000	8.0000	-8.571%	11	1,884	+50.000%
2026-01-21	8.7200	8.7500	8.7200	8.7500	-2.778%	6	1,875	+37.143%
2026-01-20	8.1000	9.0000	8.1000	9.0000	+8.434%	28	1,880	+33.333%
2026-01-16	8.2000	8.3000	8.2000	8.3000	+1.220%	26	1,830	+44.578%
2026-01-15	8.2000	8.2000	8.2000	8.2000	+1.235%	1	1,830	+46.341%
2026-01-14	8.2000	8.3000	8.1000	8.1000	-2.410%	36	1,829	+48.148%
2026-01-13	8.5000	8.5000	8.3000	8.3000	+6.410%	4	1,832	+44.578%
2026-01-12	7.6000	7.8000	7.6000	7.8000	+5.405%	28	1,830	+53.846%
2026-01-09	7.5000	7.6000	7.4000	7.4000	-1.333%	73	1,823	+62.162%
2026-01-08	7.8800	8.1200	7.5000	7.5000	-5.063%	42	1,807	+60.000%
2026-01-07	8.1000	8.1000	7.8300	7.9000	-0.126%	70	1,765	+51.899%
2026-01-06	8.1500	8.1500	7.9000	7.9100	-3.537%	59	1,700	+51.707%
2026-01-05	8.7000	9.0000	8.0300	8.2000	-5.747%	31	1,631	+46.341%
2026-01-02	8.4500	9.1800	8.4000	8.7000	+6.357%	42	1,631	+37.931%
2025-12-31	8.2700	8.4000	8.1800	8.1800	-2.619%	18	1,600	+46.699%
2025-12-29	8.4000	8.4000	8.4000	8.4000	+1.205%	25	1,600	+42.857%
2025-12-26	8.2000	8.3200	8.1900	8.3000	0.000%	56	1,576	+44.578%
2025-12-24	8.3000	8.3000	8.3000	8.3000	+2.978%	2	1,523	+44.578%
2025-12-23	8.0600	8.0600	8.0600	8.0600	-0.861%	7	1,523	+48.883%
2025-12-22	8.3000	8.3000	8.1300	8.1300	-4.127%	20	1,530	+47.601%
2025-12-19	8.4500	8.4800	8.4500	8.4800	-1.395%	6	1,530	+41.509%
2025-12-18	8.5000	8.6000	8.4700	8.6000	-1.149%	30	1,524	+39.535%
2025-12-17	8.7000	8.7000	8.7000	8.7000	+1.874%	2	1,495	+37.931%
2025-12-12	8.6000	8.6000	8.5400	8.5400	-6.154%	2	1,495	+40.515%
2025-12-10	9.2800	9.2800	9.1000	9.1000	-5.208%	17	1,496	+31.868%
2025-12-08	9.0000	9.6000	9.0000	9.6000	+18.519%	8	1,479	+25.000%
2025-12-05	9.4000	9.4000	8.1000	8.1000	-14.737%	6	1,471	+48.148%
2025-12-03	9.0000	9.5000	9.0000	9.5000	-7.767%	18	1,467	+26.316%
2025-12-02	10.4900	10.8000	10.3000	10.3000	-1.152%	26	1,451	+16.505%
2025-12-01	10.7100	10.7500	10.4200	10.4200	-5.100%	6	1,425	+15.163%
2025-11-28	11.0000	11.0000	10.9000	10.9800	-2.052%	161	1,423	+9.290%
2025-11-26	11.2100	11.2100	11.2100	11.2100	-0.796%	1	1,261	+7.047%
2025-11-25	11.3000	11.4000	11.3000	11.3000	-1.396%	40	1,261	+6.195%
2025-11-24	11.4600	11.4600	11.4600	11.4600	+1.416%	1	1,260	+4.712%
2025-11-21	11.7000	11.7000	11.3000	11.3000	-3.830%	343	1,260	+6.195%
2025-11-20	10.7800	11.7500	10.7800	11.7500	+3.982%	3	958	+2.128%
2025-11-19	11.3000	11.3000	11.3000	11.3000	0.000%	2	957	+6.195%
2025-11-17	11.3100	11.3100	11.3000	11.3000	+7.619%	3	959	+6.195%
2025-11-13	10.8000	10.8000	10.5000	10.5000	-3.846%	12	958	+14.286%
2025-11-12	10.9200	10.9200	10.9200	10.9200	0.000%	3	969	+9.890%