Dark

FISV20280121P35
FISV Jan 21 2028 35.00 Put (FISV280121P00035000)
option OPRA

EOD

Sep 10, 2026

3.15+1.613%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1500	3.1500	3.1500	3.1500	+1.613%	6	1,315	0.000%
2026-09-09	3.0500	3.1000	3.0500	3.1000	+21.569%	5	1,309	+1.613%
2026-09-08	2.5500	2.5500	2.5500	2.5500	+2.000%	90	1,306	+23.529%
2026-09-02	2.5000	2.5000	2.5000	2.5000	-2.344%	90	1,216	+26.000%
2026-09-01	2.5500	2.5600	2.5500	2.5600	+2.400%	90	1,306	+23.047%
2026-08-31	2.5000	2.5000	2.5000	2.5000	-4.215%	92	1,216	+26.000%
2026-08-28	2.5500	2.6100	2.5500	2.6100	-2.974%	91	1,304	+20.690%
2026-08-27	2.6500	2.6900	2.6500	2.6900	+1.509%	31	1,214	+17.100%
2026-08-24	2.5500	2.6500	2.5500	2.6500	-13.961%	4	1,183	+18.868%
2026-08-10	2.6600	3.0800	2.6600	3.0800	+0.326%	3	1,179	+2.273%
2026-08-07	3.0700	3.0700	3.0700	3.0700	-5.538%	10	1,176	+2.606%
2026-08-06	3.4000	3.4000	3.2500	3.2500	+8.333%	2	1,166	-3.077%
2026-08-05	2.7600	3.0000	2.7600	3.0000	-2.913%	13	1,166	+5.000%
2026-08-04	3.0000	3.0900	3.0000	3.0900	-0.323%	12	1,155	+1.942%
2026-07-28	3.1600	3.1600	3.1000	3.1000	-16.216%	12	1,147	+1.613%
2026-07-17	3.7000	3.7000	3.7000	3.7000	0.000%	20	1,159	-14.865%
2026-07-15	3.5000	3.7000	3.5000	3.7000	+9.145%	14	1,139	-14.865%
2026-07-14	3.3900	3.3900	3.3900	3.3900	-3.143%	2	1,126	-7.080%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-1.685%	5	1,126	-10.000%
2026-07-10	3.5600	3.5600	3.5600	3.5600	-5.067%	1	1,121	-11.517%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+11.276%	1	1,120	-16.000%
2026-07-07	3.3100	3.3700	3.3100	3.3700	-8.919%	3	1,119	-6.528%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-10.843%	22	1,144	-14.865%
2026-06-30	4.1500	4.1500	4.1500	4.1500	-5.682%	10	1,144	-24.096%
2026-06-25	4.4000	4.4000	4.4000	4.4000	+2.326%	20	1,134	-28.409%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-2.273%	5	1,124	-26.744%
2026-06-23	4.3100	4.4000	4.3100	4.4000	-0.452%	62	1,129	-28.409%
2026-06-22	4.4000	4.4200	4.4000	4.4200	+1.609%	62	1,187	-28.733%
2026-06-18	4.3000	4.4000	4.3000	4.3500	+8.750%	78	1,307	-27.586%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-0.249%	1	1,307	-21.250%
2026-06-16	4.1000	4.1000	3.4200	4.0100	-6.744%	22	1,307	-21.446%
2026-06-15	3.7000	4.3500	3.7000	4.3000	+24.638%	113	1,298	-26.744%
2026-06-12	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,228	-8.696%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+13.793%	20	1,229	-4.545%
2026-06-01	2.9500	2.9500	2.9000	2.9000	-6.452%	4	1,209	+8.621%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-8.824%	5	1,213	+1.613%
2026-05-13	3.5000	3.5000	3.4000	3.4000	+6.250%	220	1,208	-7.353%
2026-05-11	3.2000	3.2000	3.2000	3.2000	+4.918%	500	988	-1.563%
2026-05-07	3.0000	3.0500	3.0000	3.0500	+7.018%	21	521	+3.279%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-0.350%	10	510	+10.526%
2026-04-29	2.8600	2.8600	2.8600	2.8600	-3.051%	1	510	+10.140%
2026-04-20	2.9500	2.9500	2.9500	2.9500	-14.493%	1	511	+6.780%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-4.167%	1	511	-8.696%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-10.000%	30	510	-12.500%
2026-03-30	3.7200	4.0000	3.7200	4.0000	0.000%	56	480	-21.250%
2026-03-27	3.8900	4.0000	3.8900	4.0000	+15.607%	7	496	-21.250%
2026-03-19	3.4600	3.4600	3.4600	3.4600	-1.143%	3	492	-8.960%
2026-03-18	3.4000	3.5000	3.1000	3.5000	+2.941%	23	489	-10.000%
2026-03-16	3.3000	3.4000	3.3000	3.4000	-4.762%	11	466	-7.353%
2026-03-13	4.3500	4.3500	3.5700	3.5700	+19.000%	3	466	-11.765%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-6.250%	4	467	+5.000%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+6.667%	1	463	-1.563%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-18.919%	1	464	+5.000%
2026-02-03	3.1000	3.7000	3.1000	3.7000	+32.143%	39	463	-14.865%
2026-01-30	2.8400	2.8400	2.8000	2.8000	+6.870%	2	434	+12.500%
2026-01-27	2.7500	2.7500	2.6200	2.6200	+3.150%	2	432	+20.229%
2026-01-23	2.5800	2.5800	2.5400	2.5400	-7.636%	21	434	+24.016%
2026-01-20	2.6000	2.7500	2.5500	2.7500	+3.383%	31	413	+14.545%
2026-01-16	2.5500	2.6600	2.5500	2.6600	+7.258%	15	397	+18.421%
2026-01-14	2.4800	2.4800	2.4800	2.4800	-5.344%	1	397	+27.016%
2026-01-13	2.4800	2.7000	2.4800	2.6200	+10.549%	152	397	+20.229%
2026-01-12	2.4300	2.4300	2.3700	2.3700	-3.265%	2	267	+32.911%
2026-01-09	2.4500	2.4500	2.4500	2.4500	-2.778%	1	265	+28.571%
2026-01-08	2.5200	2.5200	2.5200	2.5200	-6.667%	2	266	+25.000%
2026-01-06	2.7000	2.7000	2.7000	2.7000	-1.099%	2	266	+16.667%
2026-01-05	2.8200	2.8200	2.7300	2.7300	-9.000%	41	226	+15.385%
2026-01-02	2.7500	3.0000	2.7500	3.0000	+4.530%	36	226	+5.000%
2025-12-31	2.8700	2.8700	2.8700	2.8700	+2.500%	1	190	+9.756%
2025-12-19	2.8000	2.8000	2.8000	2.8000	-1.754%	5	190	+12.500%
2025-12-17	2.8500	2.8500	2.8500	2.8500	-5.000%	1	190	+10.526%
2025-12-12	3.0000	3.0000	3.0000	3.0000	-6.542%	50	189	+5.000%
2025-12-05	3.2000	3.2100	2.9900	3.2100	+1.262%	38	223	-1.869%
2025-12-04	3.1700	3.1700	3.1700	3.1700	+0.316%	5	216	-0.631%
2025-12-03	3.1000	3.1600	3.1000	3.1600	-16.842%	5	216	-0.316%
2025-11-24	3.8000	3.8000	3.8000	3.8000	+2.703%	8	211	-17.105%
2025-11-20	3.7000	3.7000	3.7000	3.7000	-2.632%	20	219	-14.865%
2025-11-19	3.6700	3.8000	3.6700	3.8000	+4.110%	3	239	-17.105%
2025-11-18	3.5000	3.6500	3.5000	3.6500	-3.947%	2	238	-13.699%
2025-11-17	3.8000	3.8000	3.8000	3.8000	-2.564%	17	236	-17.105%
2025-11-14	3.8000	3.9000	3.8000	3.9000	-2.500%	5	253	-19.231%
2025-11-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	258	-21.250%
2025-11-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	259	-21.250%