Dark

FISV20280121P45
FISV Jan 21 2028 45.00 Put (FISV280121P00045000)
option OPRA

EOD

Sep 9, 2026

6.90+15.000%(+0.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.7700	6.9000	6.7500	6.9000	+15.000%	6	628	0.000%
2026-09-08	5.9000	6.0000	5.9000	6.0000	+3.448%	2	624	+15.000%
2026-09-03	5.8000	5.8000	5.8000	5.8000	0.000%	2	622	+18.966%
2026-09-01	5.7500	5.8000	5.7000	5.8000	+4.317%	13	624	+18.966%
2026-08-31	5.5700	5.5700	5.5600	5.5600	-1.593%	8	633	+24.101%
2026-08-28	5.7500	5.7500	5.6000	5.6500	-1.739%	33	629	+22.124%
2026-08-27	5.7500	5.7500	5.7500	5.7500	-5.116%	1	630	+20.000%
2026-08-26	5.9700	6.0600	5.9700	6.0600	0.000%	9	630	+13.861%
2026-08-25	6.0500	6.0600	6.0500	6.0600	-5.313%	7	635	+13.861%
2026-08-20	6.3000	6.4000	6.3000	6.4000	+12.281%	4	635	+7.813%
2026-08-14	5.3000	5.7000	5.3000	5.7000	+1.786%	14	631	+21.053%
2026-08-13	5.8700	5.9700	5.6000	5.6000	-12.500%	55	618	+23.214%
2026-08-12	6.1000	6.5000	6.1000	6.4000	+4.918%	5	581	+7.813%
2026-08-11	6.2500	6.4000	6.1000	6.1000	-6.154%	120	578	+13.115%
2026-08-10	6.5100	6.5100	6.3100	6.5000	-2.985%	216	485	+6.154%
2026-08-07	6.3400	6.7000	6.3400	6.7000	+5.845%	4	524	+2.985%
2026-08-06	6.9000	7.1000	6.2000	6.3300	-2.315%	33	520	+9.005%
2026-08-05	5.8500	6.4800	5.8400	6.4800	+8.908%	16	509	+6.481%
2026-07-29	6.2000	6.2000	5.9500	5.9500	-5.556%	3	510	+15.966%
2026-07-28	6.4000	6.4000	6.3000	6.3000	-12.983%	4	513	+9.524%
2026-07-17	7.2400	7.2400	7.2400	7.2400	-1.497%	1	513	-4.696%
2026-07-16	7.3500	7.3500	7.3500	7.3500	-3.289%	1	514	-6.122%
2026-07-14	7.5000	7.6000	7.5000	7.6000	+4.828%	5	515	-9.211%
2026-07-08	7.2500	7.2500	7.2500	7.2500	-3.333%	1	510	-4.828%
2026-07-02	7.5000	7.5000	7.5000	7.5000	+2.041%	1	509	-8.000%
2026-07-01	7.3500	7.3500	7.3500	7.3500	-9.594%	7	509	-6.122%
2026-06-29	8.0000	8.1300	8.0000	8.1300	-4.353%	8	502	-15.129%
2026-06-25	8.2600	8.5000	8.2600	8.5000	-1.163%	11	494	-18.824%
2026-06-23	8.6000	8.6000	8.5000	8.6000	+2.381%	3	483	-19.767%
2026-06-22	8.7000	8.7000	8.4000	8.4000	-0.592%	3	480	-17.857%
2026-06-18	8.4200	8.4500	8.4000	8.4500	+1.807%	7	473	-18.343%
2026-06-17	7.8000	8.3000	7.8000	8.3000	+1.220%	7	473	-16.867%
2026-06-16	8.2000	8.2000	8.2000	8.2000	-3.529%	13	473	-15.854%
2026-06-15	7.9000	8.7000	7.9000	8.5000	+24.451%	280	460	-18.824%
2026-06-05	6.8300	6.8300	6.8300	6.8300	-1.014%	3	182	+1.025%
2026-06-03	6.9000	6.9000	6.9000	6.9000	+18.966%	50	179	0.000%
2026-06-01	5.8000	5.8000	5.8000	5.8000	-3.333%	2	129	+18.966%
2026-05-29	6.0700	6.0700	6.0000	6.0000	-2.280%	2	131	+15.000%
2026-05-18	6.1400	6.1400	6.1400	6.1400	-8.358%	2	130	+12.378%
2026-05-13	6.7000	6.7000	6.7000	6.7000	+6.349%	1	132	+2.985%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-1.254%	2	131	+9.524%
2026-05-06	6.3800	6.3800	6.3800	6.3800	+9.060%	1	129	+8.150%
2026-05-05	6.0000	6.0000	5.8500	5.8500	+10.795%	3	128	+17.949%
2026-05-01	5.2800	5.2800	5.2800	5.2800	-4.865%	1	124	+30.682%
2026-04-30	5.5500	5.5500	5.5500	5.5500	+0.909%	1	124	+24.324%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+10.000%	2	123	+25.455%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-7.407%	1	121	+38.000%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-5.263%	1	120	+27.778%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-15.052%	2	121	+21.053%
2026-04-10	6.7100	6.7100	6.7100	6.7100	-5.493%	2	119	+2.832%
2026-03-31	7.5000	7.5000	7.1000	7.1000	-6.579%	3	117	-2.817%
2026-03-27	7.2000	7.6000	7.2000	7.6000	+8.571%	2	120	-9.211%
2026-03-16	7.0000	7.0000	7.0000	7.0000	+4.478%	1	119	-1.429%
2026-03-13	7.0500	7.0500	6.7000	6.7000	-6.944%	3	119	+2.985%
2026-03-10	6.1200	7.2000	6.1200	7.2000	+7.463%	31	116	-4.167%
2026-03-04	5.8900	6.7000	5.8900	6.7000	-5.634%	3	145	+2.985%
2026-02-23	6.8000	7.1000	6.8000	7.1000	+12.164%	16	145	-2.817%
2026-02-20	6.3300	6.3300	6.3300	6.3300	0.000%	2	129	+9.005%
2026-02-19	6.3300	6.3300	6.3300	6.3300	+3.770%	4	127	+9.005%
2026-02-17	6.2900	6.2900	6.1000	6.1000	-15.278%	2	123	+13.115%
2026-02-09	7.0000	7.2000	7.0000	7.2000	-2.703%	2	121	-4.167%
2026-02-06	7.6000	7.6000	7.4000	7.4000	+3.933%	6	121	-6.757%
2026-02-05	7.1200	7.1200	7.1200	7.1200	+1.280%	2	115	-3.090%
2026-02-04	6.9000	7.0300	6.9000	7.0300	+8.154%	5	113	-1.849%
2026-02-03	6.2000	6.5000	6.2000	6.5000	+27.451%	3	118	+6.154%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-8.929%	1	115	+35.294%
2026-01-30	5.7000	5.7000	5.6000	5.6000	+1.818%	15	114	+23.214%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-2.482%	5	99	+25.455%
2026-01-20	5.6400	5.6400	5.6400	5.6400	+9.302%	1	104	+22.340%
2026-01-12	5.1600	5.1600	5.1600	5.1600	-6.522%	2	103	+33.721%
2026-01-05	5.5200	5.5200	5.5200	5.5200	-1.604%	1	101	+25.000%
2026-01-02	5.6100	5.6100	5.6100	5.6100	-0.355%	1	101	+22.995%
2025-12-31	5.6300	5.6300	5.6300	5.6300	-1.228%	1	100	+22.558%
2025-12-23	5.7000	5.7000	5.7000	5.7000	+1.786%	2	100	+21.053%
2025-12-22	5.6000	5.6000	5.6000	5.6000	+3.704%	1	100	+23.214%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-10.000%	4	100	+27.778%
2025-12-11	6.0000	6.0000	6.0000	6.0000	-10.448%	5	96	+15.000%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-8.219%	4	101	+2.985%
2025-12-01	7.3000	7.3000	7.3000	7.3000	+1.108%	1	103	-5.479%
2025-11-28	7.2200	7.2200	7.2200	7.2200	-3.347%	1	104	-4.432%
2025-11-21	7.4700	7.4700	7.4700	7.4700	+5.957%	1	103	-7.631%
2025-11-19	7.0000	7.5000	7.0000	7.0500	+0.714%	6	102	-2.128%
2025-11-17	6.9800	7.0000	6.9800	7.0000	-1.408%	10	98	-1.429%
2025-11-13	7.3000	7.3000	7.1000	7.1000	-7.792%	53	88	-2.817%
2025-11-11	8.3500	9.5000	7.4800	7.7000	0.000%	9	36	-10.390%