Dark

FISV20280121P40
FISV Jan 21 2028 40.00 Put (FISV280121P00040000)
option OPRA

EOD

Sep 10, 2026

4.75-2.863%(-0.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.8000	4.8000	4.7500	4.7500	-2.863%	8	4,951	0.000%
2026-09-09	4.4500	4.9000	4.4500	4.8900	+23.174%	6	4,945	-2.863%
2026-09-08	3.8000	3.9700	3.8000	3.9700	+3.927%	10	4,941	+19.647%
2026-08-31	3.8200	3.8200	3.8200	3.8200	-5.211%	1	4,931	+24.346%
2026-08-27	4.0400	4.0400	4.0000	4.0300	-0.983%	90	4,932	+17.866%
2026-08-25	4.2100	4.2100	4.0700	4.0700	-0.732%	45	4,932	+16.708%
2026-08-24	4.1000	4.1000	4.1000	4.1000	-6.818%	40	4,892	+15.854%
2026-08-20	4.4200	4.4200	4.4000	4.4000	+7.317%	11	4,892	+7.955%
2026-08-19	4.1000	4.1000	4.1000	4.1000	-4.651%	3	4,885	+15.854%
2026-08-18	4.1000	4.3000	4.1000	4.3000	+3.614%	1,909	4,462	+10.465%
2026-08-17	4.2000	4.2000	4.1500	4.1500	+3.750%	60	3,177	+14.458%
2026-08-14	4.0000	4.0000	4.0000	4.0000	-4.762%	72	3,127	+18.750%
2026-08-13	4.2000	4.2000	4.2000	4.2000	-8.696%	104	3,109	+13.095%
2026-08-07	4.5000	4.8000	4.5000	4.6000	+5.023%	18	3,005	+3.261%
2026-08-06	4.3800	4.3800	4.3800	4.3800	-3.736%	10	2,994	+8.447%
2026-08-04	4.5500	4.5500	4.5500	4.5500	+3.409%	1	2,984	+4.396%
2026-08-03	4.4000	4.4000	4.4000	4.4000	-2.222%	2	2,985	+7.955%
2026-07-30	4.6000	4.6000	4.5000	4.5000	+0.446%	2	2,985	+5.556%
2026-07-29	4.4800	4.4800	4.4800	4.4800	-4.681%	1	2,986	+6.027%
2026-07-28	4.7000	4.7000	4.7000	4.7000	-1.674%	3	2,987	+1.064%
2026-07-27	4.8000	4.8000	4.7800	4.7800	-6.275%	3	2,990	-0.628%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-8.929%	2	2,992	-6.863%
2026-07-21	5.6000	5.6000	5.6000	5.6000	+7.692%	20	2,994	-15.179%
2026-07-20	5.1800	5.2000	5.1600	5.2000	+0.386%	100	3,014	-8.654%
2026-07-17	5.1800	5.1800	5.1800	5.1800	-2.264%	1	2,941	-8.301%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-1.852%	6	2,940	-10.377%
2026-07-15	5.0500	5.4000	5.0500	5.4000	-3.052%	247	2,934	-12.037%
2026-07-14	5.5000	5.5700	5.3600	5.5700	+7.115%	18	2,741	-14.722%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-2.804%	11	2,726	-8.654%
2026-07-09	5.4000	5.4000	5.3500	5.3500	+11.458%	2	2,715	-11.215%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-11.927%	5	2,715	-1.042%
2026-07-01	5.7000	5.7000	5.4500	5.4500	-8.863%	123	2,720	-12.844%
2026-06-30	6.2000	6.2000	5.9800	5.9800	+0.673%	2	2,649	-20.569%
2026-06-29	5.7000	5.9400	5.7000	5.9400	+0.678%	8	2,647	-20.034%
2026-06-26	6.0000	6.0000	5.9000	5.9000	-3.752%	3	2,644	-19.492%
2026-06-24	6.1300	6.1300	6.1300	6.1300	-1.129%	1	2,643	-22.512%
2026-06-23	6.3000	6.3000	6.0600	6.2000	0.000%	26	2,643	-23.387%
2026-06-22	6.4000	6.4000	6.2000	6.2000	-1.587%	5	2,618	-23.387%
2026-06-18	5.9000	6.3000	5.9000	6.3000	+5.000%	4	2,604	-24.603%
2026-06-17	5.5000	6.0000	5.5000	6.0000	+3.806%	5	2,604	-20.833%
2026-06-16	6.0000	6.0000	5.2200	5.7800	-8.254%	41	2,604	-17.820%
2026-06-15	5.2000	6.3000	5.2000	6.3000	+24.752%	43	2,567	-24.603%
2026-06-09	5.0000	5.0700	5.0000	5.0500	+3.061%	10	2,524	-5.941%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+1.449%	10	2,524	-3.061%
2026-05-29	4.8300	4.8300	4.8300	4.8300	+8.539%	1	2,519	-1.656%
2026-05-26	4.4500	4.4500	4.4500	4.4500	+3.488%	1	2,518	+6.742%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-6.522%	40	2,517	+10.465%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-7.258%	1	2,478	+3.261%
2026-05-14	4.9600	4.9600	4.9600	4.9600	+1.224%	1	2,478	-4.234%
2026-05-13	5.0000	5.0000	4.9000	4.9000	+6.522%	4	2,476	-3.061%
2026-05-12	4.8000	4.8000	4.6000	4.6000	+6.977%	6	2,476	+3.261%
2026-05-05	4.5000	4.6000	4.3000	4.3000	+10.256%	29	2,476	+10.465%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-10.550%	1	2,474	+21.795%
2026-04-27	4.3600	4.3600	4.3600	4.3600	+13.247%	1	2,474	+8.945%
2026-04-22	4.0000	4.0000	3.8500	3.8500	+4.054%	13	2,474	+23.377%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-9.756%	1	2,464	+28.378%
2026-04-17	4.1300	4.1400	4.1000	4.1000	-2.381%	6	2,465	+15.854%
2026-04-16	4.2000	4.2000	4.2000	4.2000	-17.808%	1	2,461	+13.095%
2026-03-16	5.1100	5.1100	5.1100	5.1100	+5.579%	1	2,462	-7.045%
2026-03-13	6.2000	6.2000	4.8400	4.8400	+21.000%	6	2,462	-1.860%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-13.043%	1	2,462	+18.750%
2026-03-10	4.6000	4.6000	4.2600	4.6000	+4.072%	105	2,461	+3.261%
2026-03-02	4.4200	4.4200	4.4200	4.4200	-1.778%	2	2,359	+7.466%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-12.621%	196	2,359	+5.556%
2026-02-24	5.1500	5.1500	5.1500	5.1500	-1.905%	1	2,163	-7.767%
2026-02-23	5.2000	5.2500	5.0200	5.2500	+11.702%	17	2,162	-9.524%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+1.075%	1	2,152	+1.064%
2026-02-17	4.6900	4.6900	4.6500	4.6500	-9.709%	6	2,151	+2.151%
2026-02-13	5.1500	5.1500	5.1500	5.1500	+9.574%	2	2,150	-7.767%
2026-02-11	4.5500	4.7000	4.5500	4.7000	0.000%	6	2,150	+1.064%
2026-02-10	4.7000	4.7000	4.7000	4.7000	-11.321%	1	2,147	+1.064%
2026-02-09	5.0100	5.3000	5.0000	5.3000	+1.923%	3	2,148	-10.377%
2026-02-06	5.2000	5.2000	5.2000	5.2000	+1.961%	3	2,145	-8.654%
2026-02-05	5.1000	5.1000	5.1000	5.1000	0.000%	1	2,145	-6.863%
2026-02-04	5.1000	5.2300	5.1000	5.1000	-1.163%	438	2,146	-6.863%
2026-02-03	4.5000	5.1600	4.5000	5.1600	+47.429%	16	1,868	-7.946%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-1.130%	1	1,872	+35.714%
2026-01-14	3.5400	3.5400	3.5400	3.5400	-4.324%	1	1,872	+34.181%
2026-01-13	3.8100	3.8100	3.7000	3.7000	-7.500%	2	1,873	+28.378%
2026-01-07	3.9000	4.0000	3.9000	4.0000	-2.439%	10	1,873	+18.750%
2026-01-05	4.1000	4.1000	4.1000	4.1000	0.000%	13	1,870	+15.854%
2026-01-02	4.0500	4.1000	4.0500	4.1000	+2.500%	7	1,870	+15.854%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-1.961%	1	1,870	+18.750%
2025-12-24	4.0900	4.0900	4.0800	4.0800	+2.000%	2	1,869	+16.422%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-2.439%	5	1,864	+18.750%
2025-12-19	3.7000	4.1200	3.7000	4.1000	-5.747%	10	1,864	+15.854%
2025-12-15	4.2500	4.3500	4.2500	4.3500	+1.636%	505	1,869	+9.195%
2025-12-12	4.3000	4.3000	4.2800	4.2800	-3.820%	5	1,370	+10.981%
2025-12-10	4.5000	4.5000	4.4500	4.4500	-2.198%	4	1,373	+6.742%
2025-12-08	4.5000	4.5500	4.5000	4.5500	-1.087%	7	1,371	+4.396%
2025-12-04	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,368	+3.261%
2025-12-03	4.5500	4.7000	4.5500	4.6000	-16.364%	9	1,367	+3.261%
2025-11-24	5.3000	5.5000	5.3000	5.5000	+2.421%	4	1,364	-13.636%
2025-11-21	5.3500	5.3700	5.3500	5.3700	+14.255%	2	1,364	-11.546%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-7.843%	2	1,362	+1.064%
2025-11-14	5.3500	5.4000	5.1000	5.1000	-15.000%	1,205	1,360	-6.863%
2025-11-13	6.0000	6.0000	6.0000	6.0000	0.000%	25	155	-20.833%