Dark

FISV20270115P65
FISV Jan 15 2027 65.00 Put (FISV270115P00065000)
option OPRA

EOD

Sep 10, 2026

16.09+13.710%(+1.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.0900	16.0900	16.0900	16.0900	+13.710%	1	827	0.000%
2026-09-04	14.1500	14.1500	14.1500	14.1500	+7.523%	3	829	+13.710%
2026-09-02	13.1600	13.1600	13.1600	13.1600	-3.021%	1	829	+22.264%
2026-08-27	13.7500	13.7500	13.5400	13.5700	-1.452%	3	829	+18.570%
2026-08-21	13.7700	13.7700	13.7700	13.7700	+3.223%	20	829	+16.848%
2026-08-18	13.3400	13.3400	13.3400	13.3400	-3.333%	2	849	+20.615%
2026-08-17	13.8000	13.8000	13.8000	13.8000	+2.526%	10	849	+16.594%
2026-08-13	13.5000	13.5000	13.4600	13.4600	-4.267%	4	839	+19.539%
2026-08-10	13.1200	14.0600	13.1200	14.0600	-3.699%	6	841	+14.438%
2026-08-07	14.6000	14.6000	14.6000	14.6000	-2.667%	15	835	+10.205%
2026-08-06	15.4000	15.4000	15.0000	15.0000	+9.489%	2	844	+7.267%
2026-08-05	13.7000	13.7000	13.7000	13.7000	+4.580%	1	846	+17.445%
2026-08-03	12.8000	13.1000	12.8000	13.1000	+6.504%	57	847	+22.824%
2026-07-29	12.2000	12.3000	12.2000	12.3000	-16.041%	8	894	+30.813%
2026-07-27	14.6500	14.6500	14.6500	14.6500	-9.344%	2	899	+9.829%
2026-07-24	16.1600	16.1600	16.1600	16.1600	-1.763%	1	900	-0.433%
2026-07-23	16.7000	16.7000	16.4500	16.4500	+7.096%	21	900	-2.188%
2026-07-17	15.3600	15.3600	15.3600	15.3600	-4.000%	1	880	+4.753%
2026-07-16	16.0000	16.0000	16.0000	16.0000	+9.290%	1	881	+0.562%
2026-07-02	15.4800	15.4800	14.6000	14.6400	-19.116%	5	881	+9.904%
2026-06-25	18.1000	18.1000	18.1000	18.1000	-0.549%	1	881	-11.105%
2026-06-24	18.2000	18.2000	18.2000	18.2000	-3.191%	1	882	-11.593%
2026-06-22	18.8000	18.8000	18.8000	18.8000	+8.046%	2	883	-14.415%
2026-06-16	17.4000	17.4000	17.4000	17.4000	-2.793%	2	885	-7.529%
2026-06-15	16.8500	17.9000	16.8500	17.9000	+24.739%	20	883	-10.112%
2026-06-12	14.4000	14.4000	14.3000	14.3500	-3.562%	9	889	+12.125%
2026-06-11	14.8800	14.8800	14.8800	14.8800	+3.119%	4	896	+8.132%
2026-06-10	14.4300	14.4300	14.4300	14.4300	-1.164%	3	900	+11.504%
2026-06-09	14.4600	14.6000	14.4600	14.6000	+2.098%	17	900	+10.205%
2026-06-05	14.3000	14.3000	14.3000	14.3000	+12.157%	10	910	+12.517%
2026-05-28	12.8000	12.8000	12.7500	12.7500	-1.163%	16	905	+26.196%
2026-05-21	12.8000	12.9000	12.8000	12.9000	+4.285%	2	891	+24.729%
2026-05-20	12.3700	12.3700	12.3700	12.3700	+2.231%	3	889	+30.073%
2026-05-18	13.3000	13.3000	12.1000	12.1000	-21.429%	11	888	+32.975%
2026-05-13	15.2500	15.4000	15.2500	15.4000	+10.951%	251	888	+4.481%
2026-05-12	13.8800	13.8800	13.8800	13.8800	+0.580%	1	1,021	+15.922%
2026-05-11	13.7000	13.8000	13.7000	13.8000	+4.943%	7	1,021	+16.594%
2026-05-08	13.1600	13.1600	13.1500	13.1500	+6.650%	4	1,027	+22.357%
2026-05-07	12.2000	12.3300	12.2000	12.3300	-1.360%	3	1,025	+30.495%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+4.167%	50	1,026	+28.720%
2026-05-05	11.5000	12.0000	11.5000	12.0000	+21.827%	114	1,015	+34.083%
2026-05-04	10.0000	10.0000	9.6400	9.8500	-9.217%	21	921	+63.350%
2026-04-30	10.8500	10.8500	10.8500	10.8500	+3.333%	2	914	+48.295%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-4.545%	55	912	+53.238%
2026-04-27	11.0000	11.0000	11.0000	11.0000	-1.079%	100	967	+46.273%
2026-04-24	11.1300	11.1300	11.1200	11.1200	+2.488%	6	867	+44.694%
2026-04-23	10.8000	10.8500	10.8000	10.8500	+9.596%	2	861	+48.295%
2026-04-22	9.9000	9.9000	9.9000	9.9000	-1.000%	1	860	+62.525%
2026-04-21	9.5000	10.0000	9.3000	10.0000	+6.724%	29	862	+60.900%
2026-04-20	9.3700	9.3700	9.3700	9.3700	-3.402%	1	862	+71.718%
2026-04-17	9.7000	9.7000	9.7000	9.7000	-6.731%	3	862	+65.876%
2026-04-16	11.0000	11.0000	10.1000	10.4000	-6.306%	1,000	862	+54.712%
2026-04-15	11.3800	11.3800	11.1000	11.1000	-9.388%	33	838	+44.955%
2026-04-14	12.2500	12.2500	12.2500	12.2500	-6.489%	15	867	+31.347%
2026-04-10	13.1000	13.1000	13.1000	13.1000	-1.652%	7	852	+22.824%
2026-04-08	13.3200	13.3200	13.3200	13.3200	-10.963%	10	845	+20.796%
2026-04-02	14.9600	14.9600	14.9600	14.9600	-3.794%	1	854	+7.553%
2026-03-30	15.4000	15.5500	15.4000	15.5500	-2.813%	6	854	+3.473%
2026-03-27	16.0000	16.0000	16.0000	16.0000	+11.498%	20	853	+0.562%
2026-03-25	14.3500	14.3500	14.3500	14.3500	+2.500%	5	864	+12.125%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+7.692%	1	859	+14.929%
2026-03-17	13.0000	13.0000	13.0000	13.0000	-7.143%	3	859	+23.769%
2026-03-16	14.1000	14.1000	14.0000	14.0000	-2.778%	7	862	+14.929%
2026-03-13	14.5000	14.5000	14.4000	14.4000	-2.505%	4	859	+11.736%
2026-03-12	14.7700	14.7700	14.7700	14.7700	+11.053%	1	857	+8.937%
2026-03-11	13.0100	13.3000	13.0100	13.3000	+5.639%	6	858	+20.977%
2026-03-09	11.4600	12.5900	11.4600	12.5900	+10.439%	4	863	+27.800%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+3.636%	4	863	+41.140%
2026-03-05	11.2000	11.2000	11.0000	11.0000	-5.983%	4	859	+46.273%
2026-03-04	11.7000	11.7000	11.7000	11.7000	-2.500%	2	863	+37.521%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+1.523%	3	865	+34.083%
2026-02-26	12.0000	12.0000	11.3000	11.8200	-6.190%	22	862	+36.125%
2026-02-20	12.4100	12.6000	12.4100	12.6000	+3.704%	5	881	+27.698%
2026-02-18	11.9000	12.1500	11.9000	12.1500	-0.654%	30	878	+32.428%
2026-02-17	12.4000	12.4000	12.2300	12.2300	-7.419%	4	891	+31.562%
2026-02-13	13.5000	13.5000	13.2100	13.2100	+6.104%	17	875	+21.802%
2026-02-12	12.4500	12.4500	12.4500	12.4500	+5.508%	2	875	+29.237%
2026-02-11	11.8000	11.8000	11.8000	11.8000	-2.479%	1	873	+36.356%
2026-02-10	12.3500	12.3500	11.9700	12.1000	-12.319%	9	874	+32.975%
2026-02-09	13.5000	13.8000	13.5000	13.8000	-0.289%	7	873	+16.594%
2026-02-06	14.2900	14.2900	13.8400	13.8400	-2.052%	5	868	+16.257%
2026-02-05	14.0100	14.4000	14.0100	14.1300	+4.050%	8	869	+13.871%
2026-02-04	13.5800	13.5800	13.5800	13.5800	-5.825%	1	875	+18.483%
2026-02-03	12.7500	14.4200	12.7500	14.4200	+21.176%	59	875	+11.581%
2026-02-02	12.0000	12.0000	11.9000	11.9000	0.000%	12	847	+35.210%
2026-01-30	11.7000	11.9000	11.7000	11.9000	+2.586%	6	835	+35.210%
2026-01-29	11.6000	11.6000	11.4300	11.6000	+5.455%	5	829	+38.707%
2026-01-28	10.8000	11.0000	10.8000	11.0000	+1.852%	14	829	+46.273%
2026-01-27	10.8000	10.8000	10.8000	10.8000	+2.370%	20	816	+48.981%
2026-01-23	10.5500	10.5500	10.5500	10.5500	+0.476%	1	825	+52.512%
2026-01-22	10.5000	10.5000	10.5000	10.5000	-7.080%	2	824	+53.238%
2026-01-21	11.2000	11.3600	11.2000	11.3000	-2.837%	6	826	+42.389%
2026-01-20	11.1000	11.6300	11.1000	11.6300	+7.685%	12	827	+38.349%
2026-01-16	10.8000	10.8000	10.8000	10.8000	0.000%	1	832	+48.981%
2026-01-15	10.4500	10.8000	10.4500	10.8000	+1.887%	6	832	+48.981%
2026-01-14	10.6000	10.6000	10.6000	10.6000	-2.304%	17	826	+51.792%
2026-01-13	11.0000	11.0000	10.8000	10.8500	+10.714%	38	826	+48.295%
2026-01-09	10.0000	10.0000	9.8000	9.8000	-1.110%	25	808	+64.184%
2026-01-08	10.3000	10.3000	9.9100	9.9100	+0.916%	2	828	+62.361%
2026-01-07	10.7000	10.7000	9.8200	9.8200	-4.753%	92	828	+63.849%
2026-01-06	10.4000	10.4000	10.3100	10.3100	-2.736%	6	816	+56.062%
2026-01-05	11.2000	11.5000	10.6000	10.6000	-4.505%	15	828	+51.792%
2026-01-02	10.9000	11.1000	10.9000	11.1000	+2.778%	8	828	+44.955%
2025-12-31	10.8000	10.8000	10.8000	10.8000	+1.983%	2	820	+48.981%
2025-12-30	10.8000	10.8000	10.4000	10.5900	-1.580%	24	820	+51.936%
2025-12-29	10.8000	10.8500	10.7600	10.7600	-0.646%	12	807	+49.535%
2025-12-26	10.8000	10.8700	10.7500	10.8300	+4.235%	8	809	+48.569%
2025-12-23	10.5000	10.5000	10.3900	10.3900	-0.096%	2	812	+54.860%
2025-12-22	10.6800	10.6800	10.4000	10.4000	-5.455%	31	811	+54.712%
2025-12-19	11.0000	11.0000	11.0000	11.0000	0.000%	1	785	+46.273%
2025-12-18	10.8000	11.0000	10.8000	11.0000	+0.917%	101	784	+46.273%
2025-12-17	10.9000	10.9000	10.9000	10.9000	-0.909%	2	885	+47.615%
2025-12-16	10.5600	11.0000	10.5600	11.0000	+0.091%	3	886	+46.273%
2025-12-15	10.8500	11.0000	10.6000	10.9900	-0.991%	68	887	+46.406%
2025-12-12	10.8000	11.1000	10.8000	11.1000	0.000%	25	872	+44.955%
2025-12-11	11.7000	11.7000	11.1000	11.1000	-5.932%	63	892	+44.955%
2025-12-10	11.7000	11.8000	11.7000	11.8000	+0.855%	23	853	+36.356%
2025-12-09	11.8000	11.8000	11.7000	11.7000	-0.847%	7	831	+37.521%
2025-12-08	11.3000	11.8600	11.3000	11.8000	+1.288%	116	825	+36.356%
2025-12-05	11.6000	11.6600	11.6000	11.6500	-3.639%	6	717	+38.112%
2025-12-04	11.9600	12.1000	11.3000	12.0900	+4.224%	13	715	+33.085%
2025-12-03	11.6000	11.9200	11.6000	11.6000	-11.720%	6	715	+38.707%
2025-12-02	13.1400	13.1400	13.1400	13.1400	-6.143%	1	716	+22.451%
2025-12-01	14.0000	14.0000	14.0000	14.0000	+3.017%	3	716	+14.929%
2025-11-28	13.6300	13.6300	13.5900	13.5900	-2.929%	11	713	+18.396%
2025-11-26	14.0000	14.0000	14.0000	14.0000	-0.356%	1	717	+14.929%
2025-11-25	14.0500	14.0500	14.0500	14.0500	-2.431%	1	717	+14.520%
2025-11-24	14.4000	14.4000	14.4000	14.4000	+0.348%	10	716	+11.736%
2025-11-19	14.3500	14.3500	14.3500	14.3500	+3.237%	5	706	+12.125%
2025-11-18	13.9000	13.9000	13.9000	13.9000	+2.963%	2	701	+15.755%
2025-11-17	13.4000	13.5000	13.4000	13.5000	-0.735%	16	699	+19.185%
2025-11-14	13.8000	13.8000	13.6000	13.6000	+1.493%	4	685	+18.309%
2025-11-13	13.6500	13.6500	13.0000	13.4000	-2.190%	123	683	+20.075%
2025-11-12	13.8000	13.8000	13.7000	13.7000	-2.837%	20	695	+17.445%
2025-11-11	14.7000	14.7000	14.0400	14.1000	0.000%	9	0	+14.113%