Dark

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

EOD

Jul 23, 2026

9.79-2.100%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.7900	9.7900	9.7900	9.7900	-2.100%	1	1,385	0.000%
2026-07-22	10.0000	10.0000	10.0000	10.0000	+3.093%	4	1,384	-2.100%
2026-07-20	9.6800	9.7000	9.6000	9.7000	-0.411%	31	1,380	+0.928%
2026-07-17	9.8200	9.8200	9.7400	9.7400	-2.600%	3	1,391	+0.513%
2026-07-15	9.5500	10.0000	9.5000	10.0000	-0.990%	3	1,388	-2.100%
2026-07-14	10.1300	10.2000	9.8400	10.1000	+2.642%	36	1,385	-3.069%
2026-07-10	9.5000	9.8400	9.5000	9.8400	-0.606%	23	1,351	-0.508%
2026-07-09	10.1200	10.1200	9.9000	9.9000	-2.463%	14	1,328	-1.111%
2026-07-08	9.6600	10.1500	9.6600	10.1500	+5.729%	17	1,315	-3.547%
2026-07-06	9.4000	10.0000	9.4000	9.6000	+1.053%	31	1,298	+1.979%
2026-07-02	9.7100	9.7100	9.5000	9.5000	-5.000%	12	1,264	+3.053%
2026-07-01	10.0000	10.0000	10.0000	10.0000	-7.407%	1	1,264	-2.100%
2026-06-29	10.3800	10.8000	10.3800	10.8000	+0.465%	2	1,263	-9.352%
2026-06-26	11.2200	11.2200	10.7500	10.7500	-4.444%	34	1,262	-8.930%
2026-06-25	11.2500	11.2500	11.2500	11.2500	+1.810%	1	1,236	-12.978%
2026-06-24	11.0200	11.0500	11.0200	11.0500	+1.190%	2	1,237	-11.403%
2026-06-23	11.2800	11.7000	10.9200	10.9200	-2.063%	11	1,235	-10.348%
2026-06-22	11.1100	11.1900	11.1100	11.1500	-0.624%	18	1,246	-12.197%
2026-06-18	11.0000	11.2500	11.0000	11.2200	+14.490%	32	1,189	-12.745%
2026-06-17	10.4000	10.4000	9.8000	9.8000	-6.933%	18	1,189	-0.102%
2026-06-16	10.8500	10.9700	10.5300	10.5300	-6.814%	46	1,189	-7.028%
2026-06-15	10.2000	12.5200	8.5100	11.3000	+22.826%	148	1,145	-13.363%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-4.167%	7	1,013	+6.413%
2026-06-11	9.6000	9.6000	9.6000	9.6000	+3.226%	5	1,006	+1.979%
2026-06-10	9.3000	9.3000	9.3000	9.3000	+1.639%	20	1,006	+5.269%
2026-06-09	9.1000	9.5000	9.1000	9.1500	+1.667%	33	1,026	+6.995%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+5.882%	2	1,023	+8.778%
2026-06-04	8.9400	8.9400	8.5000	8.5000	-5.451%	327	1,021	+15.176%
2026-06-03	9.0000	9.4100	8.8000	8.9900	+9.634%	536	928	+8.899%
2026-06-02	8.0000	8.2000	8.0000	8.2000	+6.494%	2	420	+19.390%
2026-06-01	7.7000	7.7000	7.7000	7.7000	-5.405%	2	419	+27.143%
2026-05-27	8.1400	8.1400	8.1400	8.1400	-3.095%	1	421	+20.270%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+4.348%	1	420	+16.548%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-5.294%	2	417	+21.615%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+4.938%	1	416	+15.176%
2026-05-18	8.0900	8.1500	8.0900	8.1000	-5.263%	9	416	+20.864%
2026-05-15	8.5500	8.5500	8.5500	8.5500	-9.524%	2	415	+14.503%
2026-05-13	9.2000	9.4500	9.2000	9.4500	+7.386%	30	417	+3.598%
2026-05-12	8.6400	8.9000	8.6400	8.8000	-0.565%	4	387	+11.250%
2026-05-11	8.7600	8.8500	8.7600	8.8500	+4.118%	2	387	+10.621%
2026-05-08	8.4000	8.5000	8.4000	8.5000	+3.659%	5	385	+15.176%
2026-05-07	8.2600	8.2600	8.2000	8.2000	-2.381%	4	380	+19.390%
2026-05-06	8.5000	8.5000	8.4000	8.4000	+3.704%	3	382	+16.548%
2026-05-05	7.8700	8.1000	7.7000	8.1000	+15.714%	5	379	+20.864%
2026-05-04	6.9000	7.0000	6.8000	7.0000	+3.704%	185	374	+39.857%
2026-05-01	6.9200	6.9200	6.7500	6.7500	-8.412%	4	188	+45.037%
2026-04-28	7.3700	7.3700	7.3700	7.3700	-0.405%	2	188	+32.836%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+2.778%	1	186	+32.297%
2026-04-22	7.2000	7.2000	7.2000	7.2000	+1.408%	1	187	+35.972%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-1.252%	1	185	+37.887%
2026-04-17	7.2200	7.2300	7.1900	7.1900	-12.848%	6	185	+36.161%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-8.333%	1	179	+18.667%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-6.542%	5	178	+8.778%
2026-04-02	9.6300	9.6300	9.6300	9.6300	+2.447%	2	176	+1.661%
2026-04-01	9.4000	9.4000	9.4000	9.4000	-6.000%	12	176	+4.149%
2026-03-27	9.5000	10.0000	9.5000	10.0000	+10.497%	4	174	-2.100%
2026-03-26	9.0500	9.0500	9.0500	9.0500	+5.110%	10	170	+8.177%
2026-03-25	8.6100	8.6100	8.6100	8.6100	-3.150%	2	160	+13.705%
2026-03-13	8.8900	8.8900	8.8900	8.8900	+3.613%	1	160	+10.124%
2026-03-11	8.5800	8.5800	8.5800	8.5800	+9.160%	2	159	+14.103%
2026-03-10	7.8600	7.8600	7.8600	7.8600	+17.313%	2	157	+24.555%
2026-03-09	8.0000	8.0000	6.7000	6.7000	-11.023%	3	155	+46.119%
2026-03-06	7.5300	7.5300	7.5300	7.5300	+1.757%	1	152	+30.013%
2026-03-05	7.9000	7.9000	7.4000	7.4000	-12.941%	2	151	+32.297%
2026-03-03	8.5000	8.5000	8.5000	8.5000	+9.819%	5	152	+15.176%
2026-03-02	8.1500	8.1500	7.7400	7.7400	+1.842%	3	157	+26.486%
2026-02-27	8.8700	8.8700	7.6000	7.6000	-13.636%	23	154	+28.816%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-4.348%	1	136	+11.250%
2026-02-23	9.1500	9.3000	9.1500	9.2000	+8.619%	15	136	+6.413%
2026-02-19	8.3900	8.4700	8.3900	8.4700	-8.728%	6	123	+15.584%
2026-02-13	9.3500	9.3500	9.2800	9.2800	+0.324%	2	118	+5.496%
2026-02-12	9.2500	9.2500	9.2500	9.2500	+9.467%	10	118	+5.838%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-12.887%	1	108	+15.858%
2026-02-06	9.7000	9.7000	9.7000	9.7000	+5.895%	5	107	+0.928%
2026-02-04	9.1600	9.1600	9.1600	9.1600	-0.973%	3	112	+6.878%
2026-02-03	8.5100	9.3700	8.2500	9.2500	+17.089%	28	109	+5.838%
2026-01-30	7.9000	7.9000	7.9000	7.9000	+15.666%	3	93	+23.924%
2026-01-28	6.7000	6.8300	6.7000	6.8300	-7.075%	3	91	+43.338%
2026-01-23	7.3500	7.3500	7.3500	7.3500	+0.685%	10	89	+33.197%
2026-01-21	7.3000	7.3000	7.3000	7.3000	-0.950%	5	97	+34.110%
2026-01-20	7.3700	7.3700	7.3700	7.3700	+1.796%	1	92	+32.836%
2026-01-16	7.2400	7.2400	7.2400	7.2400	-1.228%	6	86	+35.221%
2026-01-15	7.3300	7.3300	7.3300	7.3300	+4.714%	1	86	+33.561%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-6.166%	10	85	+39.857%
2026-01-05	7.7300	7.7300	7.0000	7.4600	-2.484%	10	79	+31.233%
2026-01-02	7.8000	7.8000	7.6200	7.6500	+3.799%	12	79	+27.974%
2025-12-31	7.3700	7.3700	7.3700	7.3700	-0.808%	1	68	+32.836%
2025-12-29	7.4300	7.4300	7.4300	7.4300	+0.135%	1	68	+31.763%
2025-12-24	7.4200	7.4200	7.4200	7.4200	-1.067%	1	69	+31.941%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+1.351%	1	69	+30.533%
2025-12-22	7.4000	7.4000	7.4000	7.4000	-1.333%	1	68	+32.297%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-5.779%	2	67	+30.533%
2025-12-11	7.8900	7.9600	7.8900	7.9600	-1.728%	6	69	+22.990%
2025-12-10	8.1000	8.1000	8.1000	8.1000	+1.250%	1	70	+20.864%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+0.756%	1	70	+22.375%
2025-12-05	8.0000	8.0000	7.7400	7.9400	-3.171%	7	71	+23.300%
2025-12-04	8.2000	8.2000	8.2000	8.2000	+1.863%	30	66	+19.390%
2025-12-03	8.0500	8.0500	8.0500	8.0500	-8.523%	1	80	+21.615%
2025-12-01	9.1300	9.1300	8.8000	8.8000	-2.222%	2	79	+11.250%
2025-11-26	9.2200	9.2200	9.0000	9.0000	-2.174%	3	76	+8.778%
2025-11-25	9.3000	9.3000	9.2000	9.2000	-4.564%	5	76	+6.413%
2025-11-21	9.6400	9.6400	9.6400	9.6400	+3.102%	1	79	+1.556%
2025-11-20	9.3000	9.3500	9.3000	9.3500	-1.579%	6	78	+4.706%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+1.931%	30	74	+3.053%
2025-11-18	9.3200	9.3200	9.3200	9.3200	-8.627%	1	44	+5.043%
2025-11-17	10.2000	10.2000	10.2000	10.2000	0.000%	2	43	-4.020%