Dark

FISV20280121P50
FISV Jan 21 2028 50.00 Put (FISV280121P00050000)
option OPRA

EOD

Sep 9, 2026

9.45+9.884%(+0.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.7900	9.5000	8.6000	9.4500	+9.884%	13	1,802	0.000%
2026-09-08	8.1000	8.6000	8.1000	8.6000	+12.713%	6	1,795	+9.884%
2026-09-02	7.6300	7.6300	7.6300	7.6300	-4.625%	1	1,789	+23.853%
2026-09-01	8.0000	8.0000	8.0000	8.0000	+4.302%	15	1,789	+18.125%
2026-08-31	7.7300	7.7500	7.6700	7.6700	-5.425%	13	1,804	+23.207%
2026-08-27	8.1000	8.1100	8.1000	8.1100	+0.123%	2	1,795	+16.523%
2026-08-26	8.1000	8.1000	8.1000	8.1000	+0.124%	1	1,795	+16.667%
2026-08-25	8.1000	8.1000	8.0000	8.0900	-2.647%	370	1,794	+16.811%
2026-08-21	8.4000	8.4000	8.3100	8.3100	-3.372%	40	1,424	+13.718%
2026-08-20	8.6000	8.6000	8.6000	8.6000	+4.242%	1	1,384	+9.884%
2026-08-19	8.2500	8.2500	8.2500	8.2500	+0.610%	7	1,383	+14.545%
2026-08-17	8.1800	8.4000	8.1800	8.2000	+3.797%	13	1,383	+15.244%
2026-08-13	8.4000	8.4000	7.7000	7.9000	-11.236%	18	1,372	+19.620%
2026-08-12	8.8000	8.9000	8.7700	8.9000	+5.952%	3	1,390	+6.180%
2026-08-11	8.7500	8.7500	8.4000	8.4000	-3.448%	13	1,387	+12.500%
2026-08-10	8.5900	8.7000	8.5900	8.7000	+1.163%	2	1,374	+8.621%
2026-08-07	8.6000	8.6000	8.6000	8.6000	+1.176%	7	1,373	+9.884%
2026-08-06	9.5000	9.5000	8.5000	8.5000	-1.278%	19	1,366	+11.176%
2026-08-05	8.5000	8.6100	8.5000	8.6100	+5.000%	2	1,375	+9.756%
2026-08-04	8.2000	8.2000	8.2000	8.2000	-1.205%	4	1,375	+15.244%
2026-08-03	8.3500	8.3500	8.3000	8.3000	-5.143%	4	1,373	+13.855%
2026-07-30	8.8000	8.8000	8.6000	8.7500	+5.549%	3	1,377	+8.000%
2026-07-29	8.0500	8.2900	8.0500	8.2900	-0.120%	3	1,376	+13.993%
2026-07-28	8.4100	8.4600	8.3000	8.3000	-14.959%	7	1,379	+13.855%
2026-07-24	9.8000	9.8000	9.7600	9.7600	-0.306%	3	1,384	-3.176%
2026-07-23	9.7900	9.7900	9.7900	9.7900	-2.100%	1	1,385	-3.473%
2026-07-22	10.0000	10.0000	10.0000	10.0000	+3.093%	4	1,384	-5.500%
2026-07-20	9.6800	9.7000	9.6000	9.7000	-0.411%	31	1,380	-2.577%
2026-07-17	9.8200	9.8200	9.7400	9.7400	-2.600%	3	1,391	-2.977%
2026-07-15	9.5500	10.0000	9.5000	10.0000	-0.990%	3	1,388	-5.500%
2026-07-14	10.1300	10.2000	9.8400	10.1000	+2.642%	36	1,385	-6.436%
2026-07-10	9.5000	9.8400	9.5000	9.8400	-0.606%	23	1,351	-3.963%
2026-07-09	10.1200	10.1200	9.9000	9.9000	-2.463%	14	1,328	-4.545%
2026-07-08	9.6600	10.1500	9.6600	10.1500	+5.729%	17	1,315	-6.897%
2026-07-06	9.4000	10.0000	9.4000	9.6000	+1.053%	31	1,298	-1.563%
2026-07-02	9.7100	9.7100	9.5000	9.5000	-5.000%	12	1,264	-0.526%
2026-07-01	10.0000	10.0000	10.0000	10.0000	-7.407%	1	1,264	-5.500%
2026-06-29	10.3800	10.8000	10.3800	10.8000	+0.465%	2	1,263	-12.500%
2026-06-26	11.2200	11.2200	10.7500	10.7500	-4.444%	34	1,262	-12.093%
2026-06-25	11.2500	11.2500	11.2500	11.2500	+1.810%	1	1,236	-16.000%
2026-06-24	11.0200	11.0500	11.0200	11.0500	+1.190%	2	1,237	-14.480%
2026-06-23	11.2800	11.7000	10.9200	10.9200	-2.063%	11	1,235	-13.462%
2026-06-22	11.1100	11.1900	11.1100	11.1500	-0.624%	18	1,246	-15.247%
2026-06-18	11.0000	11.2500	11.0000	11.2200	+14.490%	32	1,189	-15.775%
2026-06-17	10.4000	10.4000	9.8000	9.8000	-6.933%	18	1,189	-3.571%
2026-06-16	10.8500	10.9700	10.5300	10.5300	-6.814%	46	1,189	-10.256%
2026-06-15	10.2000	12.5200	8.5100	11.3000	+22.826%	148	1,145	-16.372%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-4.167%	7	1,013	+2.717%
2026-06-11	9.6000	9.6000	9.6000	9.6000	+3.226%	5	1,006	-1.563%
2026-06-10	9.3000	9.3000	9.3000	9.3000	+1.639%	20	1,006	+1.613%
2026-06-09	9.1000	9.5000	9.1000	9.1500	+1.667%	33	1,026	+3.279%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+5.882%	2	1,023	+5.000%
2026-06-04	8.9400	8.9400	8.5000	8.5000	-5.451%	327	1,021	+11.176%
2026-06-03	9.0000	9.4100	8.8000	8.9900	+9.634%	536	928	+5.117%
2026-06-02	8.0000	8.2000	8.0000	8.2000	+6.494%	2	420	+15.244%
2026-06-01	7.7000	7.7000	7.7000	7.7000	-5.405%	2	419	+22.727%
2026-05-27	8.1400	8.1400	8.1400	8.1400	-3.095%	1	421	+16.093%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+4.348%	1	420	+12.500%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-5.294%	2	417	+17.391%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+4.938%	1	416	+11.176%
2026-05-18	8.0900	8.1500	8.0900	8.1000	-5.263%	9	416	+16.667%
2026-05-15	8.5500	8.5500	8.5500	8.5500	-9.524%	2	415	+10.526%
2026-05-13	9.2000	9.4500	9.2000	9.4500	+7.386%	30	417	0.000%
2026-05-12	8.6400	8.9000	8.6400	8.8000	-0.565%	4	387	+7.386%
2026-05-11	8.7600	8.8500	8.7600	8.8500	+4.118%	2	387	+6.780%
2026-05-08	8.4000	8.5000	8.4000	8.5000	+3.659%	5	385	+11.176%
2026-05-07	8.2600	8.2600	8.2000	8.2000	-2.381%	4	380	+15.244%
2026-05-06	8.5000	8.5000	8.4000	8.4000	+3.704%	3	382	+12.500%
2026-05-05	7.8700	8.1000	7.7000	8.1000	+15.714%	5	379	+16.667%
2026-05-04	6.9000	7.0000	6.8000	7.0000	+3.704%	185	374	+35.000%
2026-05-01	6.9200	6.9200	6.7500	6.7500	-8.412%	4	188	+40.000%
2026-04-28	7.3700	7.3700	7.3700	7.3700	-0.405%	2	188	+28.223%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+2.778%	1	186	+27.703%
2026-04-22	7.2000	7.2000	7.2000	7.2000	+1.408%	1	187	+31.250%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-1.252%	1	185	+33.099%
2026-04-17	7.2200	7.2300	7.1900	7.1900	-12.848%	6	185	+31.433%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-8.333%	1	179	+14.545%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-6.542%	5	178	+5.000%
2026-04-02	9.6300	9.6300	9.6300	9.6300	+2.447%	2	176	-1.869%
2026-04-01	9.4000	9.4000	9.4000	9.4000	-6.000%	12	176	+0.532%
2026-03-27	9.5000	10.0000	9.5000	10.0000	+10.497%	4	174	-5.500%
2026-03-26	9.0500	9.0500	9.0500	9.0500	+5.110%	10	170	+4.420%
2026-03-25	8.6100	8.6100	8.6100	8.6100	-3.150%	2	160	+9.756%
2026-03-13	8.8900	8.8900	8.8900	8.8900	+3.613%	1	160	+6.299%
2026-03-11	8.5800	8.5800	8.5800	8.5800	+9.160%	2	159	+10.140%
2026-03-10	7.8600	7.8600	7.8600	7.8600	+17.313%	2	157	+20.229%
2026-03-09	8.0000	8.0000	6.7000	6.7000	-11.023%	3	155	+41.045%
2026-03-06	7.5300	7.5300	7.5300	7.5300	+1.757%	1	152	+25.498%
2026-03-05	7.9000	7.9000	7.4000	7.4000	-12.941%	2	151	+27.703%
2026-03-03	8.5000	8.5000	8.5000	8.5000	+9.819%	5	152	+11.176%
2026-03-02	8.1500	8.1500	7.7400	7.7400	+1.842%	3	157	+22.093%
2026-02-27	8.8700	8.8700	7.6000	7.6000	-13.636%	23	154	+24.342%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-4.348%	1	136	+7.386%
2026-02-23	9.1500	9.3000	9.1500	9.2000	+8.619%	15	136	+2.717%
2026-02-19	8.3900	8.4700	8.3900	8.4700	-8.728%	6	123	+11.570%
2026-02-13	9.3500	9.3500	9.2800	9.2800	+0.324%	2	118	+1.832%
2026-02-12	9.2500	9.2500	9.2500	9.2500	+9.467%	10	118	+2.162%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-12.887%	1	108	+11.834%
2026-02-06	9.7000	9.7000	9.7000	9.7000	+5.895%	5	107	-2.577%
2026-02-04	9.1600	9.1600	9.1600	9.1600	-0.973%	3	112	+3.166%
2026-02-03	8.5100	9.3700	8.2500	9.2500	+17.089%	28	109	+2.162%
2026-01-30	7.9000	7.9000	7.9000	7.9000	+15.666%	3	93	+19.620%
2026-01-28	6.7000	6.8300	6.7000	6.8300	-7.075%	3	91	+38.360%
2026-01-23	7.3500	7.3500	7.3500	7.3500	+0.685%	10	89	+28.571%
2026-01-21	7.3000	7.3000	7.3000	7.3000	-0.950%	5	97	+29.452%
2026-01-20	7.3700	7.3700	7.3700	7.3700	+1.796%	1	92	+28.223%
2026-01-16	7.2400	7.2400	7.2400	7.2400	-1.228%	6	86	+30.525%
2026-01-15	7.3300	7.3300	7.3300	7.3300	+4.714%	1	86	+28.922%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-6.166%	10	85	+35.000%
2026-01-05	7.7300	7.7300	7.0000	7.4600	-2.484%	10	79	+26.676%
2026-01-02	7.8000	7.8000	7.6200	7.6500	+3.799%	12	79	+23.529%
2025-12-31	7.3700	7.3700	7.3700	7.3700	-0.808%	1	68	+28.223%
2025-12-29	7.4300	7.4300	7.4300	7.4300	+0.135%	1	68	+27.187%
2025-12-24	7.4200	7.4200	7.4200	7.4200	-1.067%	1	69	+27.358%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+1.351%	1	69	+26.000%
2025-12-22	7.4000	7.4000	7.4000	7.4000	-1.333%	1	68	+27.703%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-5.779%	2	67	+26.000%
2025-12-11	7.8900	7.9600	7.8900	7.9600	-1.728%	6	69	+18.719%
2025-12-10	8.1000	8.1000	8.1000	8.1000	+1.250%	1	70	+16.667%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+0.756%	1	70	+18.125%
2025-12-05	8.0000	8.0000	7.7400	7.9400	-3.171%	7	71	+19.018%
2025-12-04	8.2000	8.2000	8.2000	8.2000	+1.863%	30	66	+15.244%
2025-12-03	8.0500	8.0500	8.0500	8.0500	-8.523%	1	80	+17.391%
2025-12-01	9.1300	9.1300	8.8000	8.8000	-2.222%	2	79	+7.386%
2025-11-26	9.2200	9.2200	9.0000	9.0000	-2.174%	3	76	+5.000%
2025-11-25	9.3000	9.3000	9.2000	9.2000	-4.564%	5	76	+2.717%
2025-11-21	9.6400	9.6400	9.6400	9.6400	+3.102%	1	79	-1.971%
2025-11-20	9.3000	9.3500	9.3000	9.3500	-1.579%	6	78	+1.070%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+1.931%	30	74	-0.526%
2025-11-18	9.3200	9.3200	9.3200	9.3200	-8.627%	1	44	+1.395%
2025-11-17	10.2000	10.2000	10.2000	10.2000	0.000%	2	43	-7.353%