Dark

FISV20280121P55
FISV Jan 21 2028 55.00 Put (FISV280121P00055000)
option OPRA

EOD

Sep 10, 2026

12.220.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.2200	12.2200	12.2200	12.2200	0.000%	1	613	0.000%
2026-09-09	11.7800	12.2200	11.7800	12.2200	+7.381%	2	612	0.000%
2026-09-08	10.7000	11.3800	10.7000	11.3800	+13.121%	11	610	+7.381%
2026-09-04	10.9200	10.9300	10.0600	10.0600	-2.802%	16	599	+21.471%
2026-08-31	10.3500	10.3500	10.3500	10.3500	-4.167%	1	599	+18.068%
2026-08-27	10.8000	10.8000	10.8000	10.8000	-1.996%	1	600	+13.148%
2026-08-26	11.0200	11.0200	11.0200	11.0200	+1.848%	8	601	+10.889%
2026-08-25	10.9000	10.9100	10.7500	10.8200	+0.651%	13	609	+12.939%
2026-08-24	10.7500	10.7500	10.7500	10.7500	-5.702%	8	615	+13.674%
2026-08-20	11.4200	11.4200	11.4000	11.4000	+6.542%	9	623	+7.193%
2026-08-17	10.7000	10.7000	10.7000	10.7000	-2.283%	1	614	+14.206%
2026-08-13	10.6700	10.9600	10.6700	10.9500	-4.948%	11	613	+11.598%
2026-08-12	11.5200	11.5200	11.5200	11.5200	+0.611%	2	621	+6.076%
2026-08-11	11.4500	11.4500	11.4500	11.4500	+2.232%	3	619	+6.725%
2026-08-07	11.7200	11.8000	11.2000	11.2000	+0.810%	30	622	+9.107%
2026-08-06	12.5000	12.5000	11.1100	11.1100	+7.343%	18	622	+9.991%
2026-08-05	10.3500	10.3500	10.3400	10.3500	-2.358%	15	606	+18.068%
2026-08-04	10.8400	10.8400	10.6000	10.6000	-0.935%	3	591	+15.283%
2026-08-03	10.7000	10.7000	10.7000	10.7000	-4.889%	50	592	+14.206%
2026-07-30	11.0000	11.2500	11.0000	11.2500	+8.173%	51	642	+8.622%
2026-07-29	10.4500	10.4500	10.4000	10.4000	-6.893%	2	642	+17.500%
2026-07-28	11.4300	11.4300	11.1700	11.1700	-10.640%	10	644	+9.400%
2026-07-17	11.9800	12.5200	11.9700	12.5000	-1.186%	16	654	-2.240%
2026-07-16	12.6500	12.6500	12.6500	12.6500	-0.550%	1	654	-3.399%
2026-07-15	12.7500	12.7500	12.7200	12.7200	+4.262%	5	653	-3.931%
2026-07-13	12.2000	12.2000	12.2000	12.2000	-7.012%	1	648	+0.164%
2026-07-09	13.1200	13.1200	13.1200	13.1200	-2.454%	1	649	-6.860%
2026-06-29	13.4500	13.4500	13.4500	13.4500	-4.678%	1	649	-9.145%
2026-06-26	14.1100	14.1100	14.1100	14.1100	-2.014%	1	648	-13.395%
2026-06-25	14.4000	14.4000	14.4000	14.4000	+1.053%	1	647	-15.139%
2026-06-24	14.2500	14.2500	14.2500	14.2500	-0.350%	20	647	-14.246%
2026-06-18	14.2200	14.3000	14.2200	14.3000	+6.637%	9	659	-14.545%
2026-06-17	13.4100	13.4100	13.4100	13.4100	-1.397%	1	659	-8.874%
2026-06-16	13.9000	13.9000	13.6000	13.6000	-4.225%	9	659	-10.147%
2026-06-15	13.4900	14.2000	13.4000	14.2000	+14.056%	4	664	-13.944%
2026-06-11	12.4500	12.4500	12.4500	12.4500	+1.220%	1	660	-1.847%
2026-06-08	12.3000	12.3000	12.3000	12.3000	+13.889%	5	659	-0.650%
2026-06-04	10.8000	10.8000	10.8000	10.8000	-7.692%	1	654	+13.148%
2026-06-03	11.7000	11.7000	11.7000	11.7000	+9.962%	200	653	+4.444%
2026-06-02	10.4100	10.6400	10.4000	10.6400	+5.347%	3	453	+14.850%
2026-06-01	10.1000	10.1000	10.1000	10.1000	-2.978%	1	452	+20.990%
2026-05-29	10.4100	10.4100	10.4100	10.4100	-3.611%	1	453	+17.387%
2026-05-28	10.8000	10.8000	10.8000	10.8000	+1.887%	20	452	+13.148%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-10.473%	10	432	+15.283%
2026-05-21	11.8400	11.8400	11.8400	11.8400	+12.762%	3	422	+3.209%
2026-05-20	10.5000	10.5000	10.5000	10.5000	-3.934%	1	419	+16.381%
2026-05-13	11.9000	14.1000	10.9300	10.9300	-2.411%	27	418	+11.802%
2026-05-12	11.6400	11.7000	11.2000	11.2000	-0.973%	4	425	+9.107%
2026-05-11	11.3100	11.3100	11.3100	11.3100	+2.818%	1	425	+8.046%
2026-05-08	10.9000	11.2000	10.8000	11.0000	+0.917%	5	425	+11.091%
2026-05-06	10.3000	11.2000	10.3000	10.9000	+3.810%	103	423	+12.110%
2026-05-05	10.1700	10.5000	10.1700	10.5000	+11.702%	6	522	+16.381%
2026-04-23	9.4000	9.4000	9.4000	9.4000	+5.856%	1	516	+30.000%
2026-04-22	8.9700	8.9700	8.8800	8.8800	+1.139%	101	515	+37.613%
2026-04-21	8.7800	8.7800	8.7800	8.7800	+1.036%	1	514	+39.180%
2026-04-20	8.9000	8.9000	8.6900	8.6900	-3.444%	2	514	+40.621%
2026-04-17	9.2000	9.2000	9.0000	9.0000	-6.250%	4	514	+35.778%
2026-04-16	9.6600	9.6600	9.6000	9.6000	-1.031%	6	518	+27.292%
2026-04-15	10.0000	10.0000	9.7000	9.7000	-6.731%	8	516	+25.979%
2026-04-14	10.5000	10.7000	10.3000	10.4000	-3.704%	6	522	+17.500%
2026-04-13	11.3000	11.3000	10.8000	10.8000	-4.425%	20	522	+13.148%
2026-04-10	11.2000	11.4400	11.2000	11.3000	+2.727%	4	508	+8.142%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-6.937%	2	505	+11.091%
2026-04-01	11.8200	11.8200	11.8200	11.8200	-3.902%	1	505	+3.384%
2026-03-31	12.3000	12.3000	12.3000	12.3000	0.000%	1	504	-0.650%
2026-03-30	12.3000	12.3000	12.3000	12.3000	+5.128%	6	503	-0.650%
2026-03-27	12.1000	12.5000	11.7000	11.7000	+4.464%	15	497	+4.444%
2026-03-25	11.7000	11.7000	11.2000	11.2000	-2.609%	3	482	+9.107%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-0.862%	50	479	+6.261%
2026-03-18	11.6000	11.6000	11.6000	11.6000	+4.505%	1	479	+5.345%
2026-03-17	11.0000	11.1000	11.0000	11.1000	-3.478%	4	478	+10.090%
2026-03-13	11.3000	11.5000	11.3000	11.5000	0.000%	2	477	+6.261%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+4.545%	50	476	+6.261%
2026-03-11	11.0000	11.0000	11.0000	11.0000	+2.804%	1	426	+11.091%
2026-03-10	11.0000	11.4000	10.7000	10.7000	+10.309%	17	425	+14.206%
2026-03-05	9.7000	9.7000	9.7000	9.7000	-3.000%	9	422	+25.979%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-6.542%	5	431	+22.200%
2026-02-26	10.4000	10.7000	10.4000	10.7000	-2.727%	5	431	+14.206%
2026-02-25	11.5100	11.5100	11.0000	11.0000	-6.303%	101	331	+11.091%
2026-02-23	11.3000	11.9000	11.3000	11.7400	+7.608%	6	331	+4.089%
2026-02-19	10.8000	10.9100	10.8000	10.9100	-6.029%	3	325	+12.007%
2026-02-13	11.6000	11.6100	11.6000	11.6100	-0.769%	168	154	+5.254%
2026-02-10	11.2500	11.7000	11.2500	11.7000	-2.500%	3	154	+4.444%
2026-02-09	11.9000	12.0000	11.9000	12.0000	-1.639%	16	151	+1.833%
2026-02-05	11.5100	12.2000	11.5100	12.2000	+4.274%	13	151	+0.164%
2026-02-04	11.7000	11.7000	11.7000	11.7000	-0.171%	7	144	+4.444%
2026-02-03	10.7500	11.7200	10.7500	11.7200	+16.040%	8	137	+4.266%
2026-01-30	10.1000	10.1000	10.1000	10.1000	+1.000%	6	131	+20.990%
2026-01-29	9.8000	10.0000	9.7500	10.0000	+7.527%	3	125	+22.200%
2026-01-27	9.4000	9.4000	9.3000	9.3000	-1.064%	11	122	+31.398%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-3.093%	1	112	+30.000%
2026-01-20	9.5500	9.7000	9.5500	9.7000	+1.784%	4	113	+25.979%
2026-01-16	9.5300	9.5300	9.5300	9.5300	+1.816%	1	108	+28.227%
2026-01-14	9.3600	9.3600	9.3600	9.3600	+2.857%	1	108	+30.556%
2026-01-13	9.1000	9.1000	9.1000	9.1000	+1.111%	1	107	+34.286%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-5.263%	1	107	+35.778%
2026-01-05	9.5000	9.5000	9.5000	9.5000	-3.061%	2	106	+28.632%
2026-01-02	9.7000	9.8000	9.7000	9.8000	+3.158%	11	106	+24.694%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-1.042%	1	96	+28.632%
2025-12-23	9.2000	9.6000	9.2000	9.6000	+1.053%	3	96	+27.292%
2025-12-22	9.2200	9.5000	9.2200	9.5000	-1.656%	3	96	+28.632%
2025-12-18	9.5100	9.6600	9.5100	9.6600	+2.766%	20	95	+26.501%
2025-12-17	9.7900	9.7900	9.4000	9.4000	-4.082%	7	80	+30.000%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+3.704%	1	82	+24.694%
2025-12-11	9.4500	9.4500	9.4500	9.4500	-5.500%	5	81	+29.312%
2025-12-10	11.0000	11.0000	10.0000	10.0000	0.000%	6	76	+22.200%
2025-12-04	10.2800	10.4000	10.0000	10.0000	-1.961%	7	73	+22.200%
2025-12-03	10.5000	10.5000	10.2000	10.2000	-12.446%	45	68	+19.804%
2025-11-28	11.6500	11.6500	11.6500	11.6500	+0.431%	1	82	+4.893%
2025-11-25	11.6000	11.6000	11.6000	11.6000	-1.108%	1	83	+5.345%
2025-11-20	11.7300	11.7300	11.7300	11.7300	-1.429%	1	82	+4.177%
2025-11-13	11.9000	11.9000	11.9000	11.9000	0.000%	1	81	+2.689%