Dark

FISV20270115P70
FISV Jan 15 2027 70.00 Put (FISV270115P00070000)
option OPRA

EOD

Jul 23, 2026

21.00+0.719%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.0000	21.0000	21.0000	21.0000	+0.719%	2	2,647	0.000%
2026-07-20	20.8500	20.8500	20.8500	20.8500	+15.833%	1	2,649	+0.719%
2026-07-07	18.0300	18.0300	18.0000	18.0000	-3.743%	2	2,649	+16.667%
2026-07-02	19.6000	19.6300	18.7000	18.7000	-18.696%	11	2,643	+12.299%
2026-06-23	23.0000	23.0000	23.0000	23.0000	-0.862%	10	2,643	-8.696%
2026-06-22	23.2000	23.2000	23.2000	23.2000	+9.434%	1	2,643	-9.483%
2026-06-17	21.2000	21.2000	21.2000	21.2000	-3.636%	2	2,642	-0.943%
2026-06-16	22.0000	22.0000	22.0000	22.0000	+1.149%	5	2,642	-4.545%
2026-06-15	21.7500	21.7500	21.7500	21.7500	+14.474%	42	2,647	-3.448%
2026-06-08	19.0000	19.0000	19.0000	19.0000	+18.750%	10	2,689	+10.526%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-3.206%	10	2,679	+31.250%
2026-05-19	16.5300	16.5300	16.5300	16.5300	-6.610%	2	2,679	+27.042%
2026-05-12	17.7000	17.7000	17.7000	17.7000	+8.589%	1	2,679	+18.644%
2026-05-06	16.3000	16.5000	16.3000	16.3000	+1.242%	4	2,679	+28.834%
2026-05-05	16.1000	16.1000	16.1000	16.1000	+11.806%	5	2,677	+30.435%
2026-04-24	14.4000	14.4000	14.4000	14.4000	+4.348%	1	2,677	+45.833%
2026-04-23	13.8500	13.8500	13.8000	13.8000	+4.545%	21	2,677	+52.174%
2026-04-22	13.2000	13.2000	13.2000	13.2000	+1.538%	20	2,676	+59.091%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+3.175%	2	2,684	+61.538%
2026-04-17	12.5000	12.6400	12.5000	12.6000	-8.029%	12	2,686	+66.667%
2026-04-16	14.0000	14.0000	13.7000	13.7000	-2.630%	2	2,697	+53.285%
2026-04-15	14.1000	14.1000	14.0000	14.0700	-26.335%	10	2,699	+49.254%
2026-04-01	19.1000	19.1000	19.1000	19.1000	+2.139%	3	2,697	+9.948%
2026-03-30	18.7000	18.7000	18.7000	18.7000	-4.592%	2	2,699	+12.299%
2026-03-27	19.7100	19.7100	19.6000	19.6000	+11.808%	7	2,697	+7.143%
2026-03-26	17.5300	17.5300	17.5300	17.5300	-2.719%	1	2,704	+19.795%
2026-03-24	18.0200	18.0200	18.0200	18.0200	+3.266%	10	2,705	+16.537%
2026-03-20	17.4500	17.4500	17.4500	17.4500	+25.540%	50	2,715	+20.344%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-5.184%	1	2,680	+51.079%
2026-02-26	14.8000	14.8000	14.6600	14.6600	-6.624%	23	2,680	+43.247%
2026-02-20	15.8500	15.8500	15.7000	15.7000	+5.938%	67	2,683	+33.758%
2026-02-18	14.6000	14.8200	14.6000	14.8200	-1.200%	2	2,683	+41.700%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-11.661%	2,000	1,660	+40.000%
2026-02-13	16.9800	16.9800	16.9800	16.9800	+1.071%	1	681	+23.675%
2026-02-12	16.0000	16.8000	16.0000	16.8000	+10.526%	4	681	+25.000%
2026-02-11	15.1700	15.2000	15.1700	15.2000	+0.997%	3	677	+38.158%
2026-02-10	16.7500	16.7500	15.0500	15.0500	-11.988%	13	679	+39.535%
2026-02-09	17.0000	17.1000	17.0000	17.1000	-2.286%	11	692	+22.807%
2026-02-06	17.7600	17.7600	17.5000	17.5000	+17.450%	2	683	+20.000%
2026-01-30	15.0000	15.0000	14.9000	14.9000	+8.759%	3	684	+40.940%
2026-01-28	13.7000	13.7000	13.7000	13.7000	+1.256%	3	684	+53.285%
2026-01-27	13.5300	13.5300	13.5300	13.5300	+2.500%	2	684	+55.211%
2026-01-26	13.2000	13.2000	13.2000	13.2000	0.000%	1	686	+59.091%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-0.752%	5	685	+59.091%
2026-01-22	13.3900	13.3900	13.3000	13.3000	-8.717%	6	690	+57.895%
2026-01-20	14.5700	14.5700	14.5700	14.5700	+6.350%	3	684	+44.132%
2026-01-16	13.7000	13.7000	13.7000	13.7000	+1.481%	1	680	+53.285%
2026-01-15	13.1800	13.5000	13.1800	13.5000	+3.448%	3	680	+55.556%
2026-01-14	13.0500	13.0500	13.0500	13.0500	-4.745%	1	677	+60.920%
2026-01-13	13.6800	13.8000	13.6800	13.7000	+6.202%	207	676	+53.285%
2026-01-12	12.9000	12.9000	12.9000	12.9000	+3.781%	1	475	+62.791%
2026-01-09	12.5100	12.6000	12.2900	12.4300	+0.081%	26	475	+68.946%
2026-01-08	12.5900	12.5900	12.4000	12.4200	-2.969%	16	454	+69.082%
2026-01-07	13.0000	13.0000	12.8000	12.8000	-0.621%	11	438	+64.063%
2026-01-06	13.1700	13.1700	12.8800	12.8800	-4.593%	16	429	+63.043%
2026-01-05	13.4000	13.5000	13.4000	13.5000	-3.571%	4	416	+55.556%
2026-01-02	14.1000	14.1000	14.0000	14.0000	+4.478%	18	416	+50.000%
2025-12-31	13.4000	13.4000	13.4000	13.4000	+3.077%	1	415	+56.716%
2025-12-30	13.0000	13.0000	13.0000	13.0000	-2.256%	1	415	+61.538%
2025-12-26	13.3000	13.3000	13.3000	13.3000	0.000%	3	414	+57.895%
2025-12-24	13.3000	13.3000	13.3000	13.3000	+1.916%	1	410	+57.895%
2025-12-23	13.0500	13.0500	13.0500	13.0500	-1.880%	1	410	+60.920%
2025-12-22	13.3000	13.3000	13.3000	13.3000	-2.206%	2	411	+57.895%
2025-12-19	13.6000	13.6000	13.6000	13.6000	-0.730%	13	413	+54.412%
2025-12-18	13.5000	13.7000	13.5000	13.7000	+0.293%	22	400	+53.285%
2025-12-17	13.4300	13.6600	13.4300	13.6600	-1.014%	7	399	+53.734%
2025-12-16	13.6200	13.8000	13.6200	13.8000	+2.071%	2	402	+52.174%
2025-12-15	13.5200	13.5200	13.5200	13.5200	-0.588%	5	400	+55.325%
2025-12-12	13.6000	13.6000	13.6000	13.6000	-2.857%	3	395	+54.412%
2025-12-11	14.0000	14.0000	14.0000	14.0000	-3.448%	1	392	+50.000%
2025-12-10	14.8800	14.9500	14.5000	14.5000	-2.357%	35	393	+44.828%
2025-12-09	14.8500	14.8500	14.8500	14.8500	-0.336%	1	381	+41.414%
2025-12-08	14.6100	14.9000	14.6100	14.9000	+1.915%	11	380	+40.940%
2025-12-05	14.4000	14.6200	14.4000	14.6200	+3.468%	3	371	+43.639%
2025-12-03	14.1300	14.1300	14.1300	14.1300	-14.880%	1	372	+48.620%
2025-12-02	16.0300	16.6000	16.0300	16.6000	-1.367%	21	371	+26.506%
2025-11-26	16.8300	16.8300	16.8300	16.8300	-5.396%	1	357	+24.777%
2025-11-24	17.7900	17.7900	17.7900	17.7900	+0.736%	1	357	+18.044%
2025-11-20	17.6600	17.6600	17.6600	17.6600	+2.258%	1	357	+18.913%
2025-11-17	17.2700	17.2700	17.2700	17.2700	0.000%	2	358	+21.598%