Dark

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

EOD

Sep 10, 2026

20.80+17.381%(+3.08)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.2300	21.7900	20.8000	20.8000	+17.381%	24	2,715	0.000%
2026-09-03	17.9500	17.9500	17.7200	17.7200	-5.745%	7	2,697	+17.381%
2026-08-20	19.0900	19.0900	18.8000	18.8000	+14.704%	68	2,704	+10.638%
2026-08-14	16.3900	16.3900	16.3900	16.3900	-8.487%	2	2,636	+26.907%
2026-08-10	18.0900	18.2900	17.8200	17.9100	-10.450%	5	2,634	+16.136%
2026-08-06	20.0000	20.0000	20.0000	20.0000	+22.324%	10	2,634	+4.000%
2026-08-03	16.3500	16.3500	16.3500	16.3500	-13.032%	1	2,644	+27.217%
2026-07-27	18.8000	18.8000	18.8000	18.8000	-10.476%	2	2,645	+10.638%
2026-07-23	21.0000	21.0000	21.0000	21.0000	+0.719%	2	2,647	-0.952%
2026-07-20	20.8500	20.8500	20.8500	20.8500	+15.833%	1	2,649	-0.240%
2026-07-07	18.0300	18.0300	18.0000	18.0000	-3.743%	2	2,649	+15.556%
2026-07-02	19.6000	19.6300	18.7000	18.7000	-18.696%	11	2,643	+11.230%
2026-06-23	23.0000	23.0000	23.0000	23.0000	-0.862%	10	2,643	-9.565%
2026-06-22	23.2000	23.2000	23.2000	23.2000	+9.434%	1	2,643	-10.345%
2026-06-17	21.2000	21.2000	21.2000	21.2000	-3.636%	2	2,642	-1.887%
2026-06-16	22.0000	22.0000	22.0000	22.0000	+1.149%	5	2,642	-5.455%
2026-06-15	21.7500	21.7500	21.7500	21.7500	+14.474%	42	2,647	-4.368%
2026-06-08	19.0000	19.0000	19.0000	19.0000	+18.750%	10	2,689	+9.474%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-3.206%	10	2,679	+30.000%
2026-05-19	16.5300	16.5300	16.5300	16.5300	-6.610%	2	2,679	+25.832%
2026-05-12	17.7000	17.7000	17.7000	17.7000	+8.589%	1	2,679	+17.514%
2026-05-06	16.3000	16.5000	16.3000	16.3000	+1.242%	4	2,679	+27.607%
2026-05-05	16.1000	16.1000	16.1000	16.1000	+11.806%	5	2,677	+29.193%
2026-04-24	14.4000	14.4000	14.4000	14.4000	+4.348%	1	2,677	+44.444%
2026-04-23	13.8500	13.8500	13.8000	13.8000	+4.545%	21	2,677	+50.725%
2026-04-22	13.2000	13.2000	13.2000	13.2000	+1.538%	20	2,676	+57.576%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+3.175%	2	2,684	+60.000%
2026-04-17	12.5000	12.6400	12.5000	12.6000	-8.029%	12	2,686	+65.079%
2026-04-16	14.0000	14.0000	13.7000	13.7000	-2.630%	2	2,697	+51.825%
2026-04-15	14.1000	14.1000	14.0000	14.0700	-26.335%	10	2,699	+47.832%
2026-04-01	19.1000	19.1000	19.1000	19.1000	+2.139%	3	2,697	+8.901%
2026-03-30	18.7000	18.7000	18.7000	18.7000	-4.592%	2	2,699	+11.230%
2026-03-27	19.7100	19.7100	19.6000	19.6000	+11.808%	7	2,697	+6.122%
2026-03-26	17.5300	17.5300	17.5300	17.5300	-2.719%	1	2,704	+18.654%
2026-03-24	18.0200	18.0200	18.0200	18.0200	+3.266%	10	2,705	+15.427%
2026-03-20	17.4500	17.4500	17.4500	17.4500	+25.540%	50	2,715	+19.198%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-5.184%	1	2,680	+49.640%
2026-02-26	14.8000	14.8000	14.6600	14.6600	-6.624%	23	2,680	+41.883%
2026-02-20	15.8500	15.8500	15.7000	15.7000	+5.938%	67	2,683	+32.484%
2026-02-18	14.6000	14.8200	14.6000	14.8200	-1.200%	2	2,683	+40.351%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-11.661%	2,000	1,660	+38.667%
2026-02-13	16.9800	16.9800	16.9800	16.9800	+1.071%	1	681	+22.497%
2026-02-12	16.0000	16.8000	16.0000	16.8000	+10.526%	4	681	+23.810%
2026-02-11	15.1700	15.2000	15.1700	15.2000	+0.997%	3	677	+36.842%
2026-02-10	16.7500	16.7500	15.0500	15.0500	-11.988%	13	679	+38.206%
2026-02-09	17.0000	17.1000	17.0000	17.1000	-2.286%	11	692	+21.637%
2026-02-06	17.7600	17.7600	17.5000	17.5000	+17.450%	2	683	+18.857%
2026-01-30	15.0000	15.0000	14.9000	14.9000	+8.759%	3	684	+39.597%
2026-01-28	13.7000	13.7000	13.7000	13.7000	+1.256%	3	684	+51.825%
2026-01-27	13.5300	13.5300	13.5300	13.5300	+2.500%	2	684	+53.732%
2026-01-26	13.2000	13.2000	13.2000	13.2000	0.000%	1	686	+57.576%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-0.752%	5	685	+57.576%
2026-01-22	13.3900	13.3900	13.3000	13.3000	-8.717%	6	690	+56.391%
2026-01-20	14.5700	14.5700	14.5700	14.5700	+6.350%	3	684	+42.759%
2026-01-16	13.7000	13.7000	13.7000	13.7000	+1.481%	1	680	+51.825%
2026-01-15	13.1800	13.5000	13.1800	13.5000	+3.448%	3	680	+54.074%
2026-01-14	13.0500	13.0500	13.0500	13.0500	-4.745%	1	677	+59.387%
2026-01-13	13.6800	13.8000	13.6800	13.7000	+6.202%	207	676	+51.825%
2026-01-12	12.9000	12.9000	12.9000	12.9000	+3.781%	1	475	+61.240%
2026-01-09	12.5100	12.6000	12.2900	12.4300	+0.081%	26	475	+67.337%
2026-01-08	12.5900	12.5900	12.4000	12.4200	-2.969%	16	454	+67.472%
2026-01-07	13.0000	13.0000	12.8000	12.8000	-0.621%	11	438	+62.500%
2026-01-06	13.1700	13.1700	12.8800	12.8800	-4.593%	16	429	+61.491%
2026-01-05	13.4000	13.5000	13.4000	13.5000	-3.571%	4	416	+54.074%
2026-01-02	14.1000	14.1000	14.0000	14.0000	+4.478%	18	416	+48.571%
2025-12-31	13.4000	13.4000	13.4000	13.4000	+3.077%	1	415	+55.224%
2025-12-30	13.0000	13.0000	13.0000	13.0000	-2.256%	1	415	+60.000%
2025-12-26	13.3000	13.3000	13.3000	13.3000	0.000%	3	414	+56.391%
2025-12-24	13.3000	13.3000	13.3000	13.3000	+1.916%	1	410	+56.391%
2025-12-23	13.0500	13.0500	13.0500	13.0500	-1.880%	1	410	+59.387%
2025-12-22	13.3000	13.3000	13.3000	13.3000	-2.206%	2	411	+56.391%
2025-12-19	13.6000	13.6000	13.6000	13.6000	-0.730%	13	413	+52.941%
2025-12-18	13.5000	13.7000	13.5000	13.7000	+0.293%	22	400	+51.825%
2025-12-17	13.4300	13.6600	13.4300	13.6600	-1.014%	7	399	+52.269%
2025-12-16	13.6200	13.8000	13.6200	13.8000	+2.071%	2	402	+50.725%
2025-12-15	13.5200	13.5200	13.5200	13.5200	-0.588%	5	400	+53.846%
2025-12-12	13.6000	13.6000	13.6000	13.6000	-2.857%	3	395	+52.941%
2025-12-11	14.0000	14.0000	14.0000	14.0000	-3.448%	1	392	+48.571%
2025-12-10	14.8800	14.9500	14.5000	14.5000	-2.357%	35	393	+43.448%
2025-12-09	14.8500	14.8500	14.8500	14.8500	-0.336%	1	381	+40.067%
2025-12-08	14.6100	14.9000	14.6100	14.9000	+1.915%	11	380	+39.597%
2025-12-05	14.4000	14.6200	14.4000	14.6200	+3.468%	3	371	+42.271%
2025-12-03	14.1300	14.1300	14.1300	14.1300	-14.880%	1	372	+47.205%
2025-12-02	16.0300	16.6000	16.0300	16.6000	-1.367%	21	371	+25.301%
2025-11-26	16.8300	16.8300	16.8300	16.8300	-5.396%	1	357	+23.589%
2025-11-24	17.7900	17.7900	17.7900	17.7900	+0.736%	1	357	+16.920%
2025-11-20	17.6600	17.6600	17.6600	17.6600	+2.258%	1	357	+17.780%
2025-11-17	17.2700	17.2700	17.2700	17.2700	0.000%	2	358	+20.440%