Dark

FISV20280121P60
FISV Jan 21 2028 60.00 Put (FISV280121P00060000)
option OPRA

EOD

Sep 10, 2026

15.64+6.395%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.6400	15.6400	15.6400	15.6400	+6.395%	1	1,980	0.000%
2026-09-09	14.7000	14.7000	14.7000	14.7000	+5.000%	1	1,979	+6.395%
2026-09-08	14.0000	14.0000	14.0000	14.0000	+2.190%	1	1,978	+11.714%
2026-09-03	13.7000	13.7000	13.7000	13.7000	+3.008%	5	1,977	+14.161%
2026-09-02	13.3000	13.3000	13.3000	13.3000	-4.248%	44	1,982	+17.594%
2026-09-01	13.8900	13.8900	13.8900	13.8900	+5.227%	44	2,026	+12.599%
2026-08-31	13.2000	13.2000	13.2000	13.2000	+0.686%	1	1,982	+18.485%
2026-08-28	13.0400	13.1100	13.0400	13.1100	-5.683%	2	1,983	+19.298%
2026-08-19	13.9000	13.9000	13.9000	13.9000	+0.725%	1	1,981	+12.518%
2026-08-17	13.8000	13.8000	13.8000	13.8000	+8.235%	1	1,982	+13.333%
2026-08-13	13.6500	13.7100	12.7500	12.7500	-13.383%	6	1,981	+22.667%
2026-08-12	14.7200	14.7200	14.7200	14.7200	+0.478%	3	1,979	+6.250%
2026-08-07	14.7500	14.8000	14.6500	14.6500	-5.484%	3	1,976	+6.758%
2026-08-06	15.5000	15.5000	15.5000	15.5000	+11.511%	2	1,975	+0.903%
2026-08-05	13.9000	13.9000	13.9000	13.9000	+2.206%	1	1,973	+12.518%
2026-08-04	13.9100	13.9100	13.6000	13.6000	0.000%	2	1,972	+15.000%
2026-08-03	13.6000	13.6000	13.6000	13.6000	-5.556%	5	1,974	+15.000%
2026-07-31	14.4000	14.4000	14.4000	14.4000	+1.053%	2	1,969	+8.611%
2026-07-30	14.2500	14.2500	14.2500	14.2500	-9.810%	1	1,967	+9.754%
2026-07-22	15.8000	15.8000	15.8000	15.8000	+0.637%	1	1,966	-1.013%
2026-07-16	15.7000	15.7000	15.7000	15.7000	+2.749%	2	1,965	-0.382%
2026-07-08	15.2800	15.2800	15.2800	15.2800	-3.291%	1,500	1,967	+2.356%
2026-07-02	15.8000	15.8000	15.8000	15.8000	-10.227%	1	606	-1.013%
2026-06-18	17.3000	17.6900	17.3000	17.6000	+3.226%	6	604	-11.136%
2026-06-16	17.1000	17.1000	17.0500	17.0500	+0.294%	15	604	-8.270%
2026-06-15	16.8700	17.0000	16.7000	17.0000	+13.333%	14	611	-8.000%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-1.316%	1	602	+4.267%
2026-06-08	15.0800	15.2100	14.9000	15.2000	+6.892%	5	601	+2.895%
2026-06-03	15.0000	15.0000	14.2200	14.2200	+8.550%	11	598	+9.986%
2026-06-02	13.1000	13.1000	13.1000	13.1000	+4.800%	50	607	+19.389%
2026-06-01	13.1500	13.1500	12.5000	12.5000	-8.088%	18	607	+25.120%
2026-05-29	13.6000	13.6000	13.6000	13.6000	+2.179%	1	601	+15.000%
2026-05-27	13.2300	13.3100	13.2300	13.3100	-1.407%	2	600	+17.506%
2026-05-26	13.2700	13.5000	13.2700	13.5000	-2.174%	51	598	+15.852%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-6.122%	1	597	+13.333%
2026-05-13	15.1000	15.1000	14.5700	14.7000	+2.797%	12	597	+6.395%
2026-05-11	14.2700	14.3000	14.0000	14.3000	+4.380%	25	596	+9.371%
2026-05-06	13.1500	13.7000	13.1500	13.7000	+2.622%	6	594	+14.161%
2026-05-05	13.5000	13.5000	13.2600	13.3500	+13.908%	7	588	+17.154%
2026-05-04	12.4000	12.4000	11.3000	11.7200	+2.358%	7	593	+33.447%
2026-05-01	11.4500	11.4500	11.4500	11.4500	-3.782%	1	592	+36.594%
2026-04-30	12.0000	12.0000	11.9000	11.9000	-1.653%	6	592	+31.429%
2026-04-24	12.1000	12.1000	12.1000	12.1000	-0.412%	1	598	+29.256%
2026-04-23	12.4500	12.4500	12.0000	12.1500	+5.652%	26	598	+28.724%
2026-04-22	11.4300	11.5000	11.4300	11.5000	+3.604%	5	576	+36.000%
2026-04-21	11.1500	11.1500	11.0500	11.1000	-1.770%	7	573	+40.901%
2026-04-20	11.3000	11.3000	11.0000	11.3000	-0.877%	7	573	+38.407%
2026-04-17	11.4000	11.4000	11.4000	11.4000	-8.434%	1	572	+37.193%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-5.107%	1	571	+25.622%
2026-04-14	13.1200	13.1200	13.1200	13.1200	-4.928%	1	570	+19.207%
2026-04-13	13.8000	13.8000	13.8000	13.8000	-3.766%	5	569	+13.333%
2026-04-10	14.3400	14.3400	14.3400	14.3400	-4.400%	10	574	+9.066%
2026-04-01	15.0000	15.0000	15.0000	15.0000	0.000%	3	584	+4.267%
2026-03-31	14.9400	15.0000	14.9400	15.0000	-1.445%	32	581	+4.267%
2026-03-30	14.9600	15.2200	14.9600	15.2200	-1.806%	14	571	+2.760%
2026-03-27	15.5000	15.5000	15.5000	15.5000	+11.111%	29	570	+0.903%
2026-03-25	13.9900	13.9900	13.9500	13.9500	-1.064%	7	543	+12.115%
2026-03-19	14.2000	14.2000	14.1000	14.1000	-0.704%	8	536	+10.922%
2026-03-18	14.2000	14.2000	14.2000	14.2000	-1.662%	5	535	+10.141%
2026-03-13	13.9000	14.4400	13.9000	14.4400	+4.942%	2	535	+8.310%
2026-03-12	13.9000	14.5000	13.7600	13.7600	+3.849%	3	534	+13.663%
2026-03-10	13.2500	13.2500	13.2500	13.2500	+8.607%	6	532	+18.038%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-17.512%	5	530	+28.197%
2026-02-23	14.6000	14.7900	14.6000	14.7900	+7.956%	3	525	+5.747%
2026-02-20	13.7100	13.7100	13.7000	13.7000	+2.163%	3	524	+14.161%
2026-02-19	13.4100	13.4100	13.4100	13.4100	-8.151%	3	521	+16.629%
2026-02-12	14.5000	14.6000	14.5000	14.6000	+8.148%	2	518	+7.123%
2026-02-11	13.5000	13.5000	13.5000	13.5000	0.000%	1	518	+15.852%
2026-02-10	13.3500	13.5000	13.3500	13.5000	-8.599%	41	517	+15.852%
2026-02-09	14.2000	14.7700	14.2000	14.7700	+0.613%	14	537	+5.890%
2026-02-06	14.9300	14.9300	14.6800	14.6800	-2.974%	5	536	+6.540%
2026-02-05	14.9900	15.1300	14.5900	15.1300	+5.069%	5	531	+3.371%
2026-02-04	14.4000	14.4000	14.4000	14.4000	-1.370%	20	528	+8.611%
2026-02-03	13.1000	14.7000	13.1000	14.6000	+13.530%	267	548	+7.123%
2026-01-30	12.6800	12.8600	12.5200	12.8600	+2.880%	49	589	+21.617%
2026-01-29	12.5000	12.5000	12.5000	12.5000	+6.383%	3	596	+25.120%
2026-01-27	11.7900	11.8400	11.7000	11.7500	-0.255%	20	593	+33.106%
2026-01-26	11.7900	11.7900	11.7800	11.7800	+1.639%	2	577	+32.767%
2026-01-23	11.6800	12.3000	11.3000	11.5900	-0.940%	48	579	+34.944%
2026-01-22	11.8000	11.8000	11.7000	11.7000	-2.824%	4	574	+33.675%
2026-01-21	12.0000	12.4000	12.0000	12.0400	+0.333%	101	573	+29.900%
2026-01-20	11.7300	12.4100	11.7300	12.0000	+0.840%	9	516	+30.333%
2026-01-16	11.7000	11.9000	11.7000	11.9000	+2.322%	2	507	+31.429%
2026-01-15	11.7300	11.7300	11.6300	11.6300	+4.211%	2	507	+34.480%
2026-01-12	11.2000	11.2000	11.1600	11.1600	+0.541%	2	509	+40.143%
2026-01-08	11.4000	11.4000	11.1000	11.1000	-1.770%	32	509	+40.901%
2026-01-07	11.5000	11.5000	11.2500	11.3000	-2.334%	33	489	+38.407%
2026-01-06	11.3000	11.5700	11.3000	11.5700	-5.628%	7	467	+35.177%
2026-01-05	12.5000	12.5000	11.5900	12.2600	-1.129%	20	446	+27.569%
2026-01-02	12.1000	12.4000	12.1000	12.4000	+5.085%	4	446	+26.129%
2025-12-31	11.8000	11.8000	11.8000	11.8000	-1.255%	200	242	+32.542%
2025-12-29	12.0500	12.0500	11.9500	11.9500	+3.017%	2	242	+30.879%
2025-12-23	11.6000	11.6000	11.6000	11.6000	-1.695%	4	240	+34.828%
2025-12-22	11.6800	11.8000	11.6800	11.8000	0.000%	3	240	+32.542%
2025-12-18	11.8000	11.8000	11.8000	11.8000	-1.667%	1	241	+32.542%
2025-12-16	11.9600	12.0000	11.9600	12.0000	0.000%	4	240	+30.333%
2025-12-15	11.8000	12.0000	11.8000	12.0000	-0.415%	5	239	+30.333%
2025-12-12	12.0000	12.0500	12.0000	12.0500	-0.413%	2	234	+29.793%
2025-12-11	12.4700	12.4700	12.1000	12.1000	-3.968%	18	232	+29.256%
2025-12-10	12.5000	12.6000	12.5000	12.6000	+0.239%	4	214	+24.127%
2025-12-09	12.5700	12.5700	12.5700	12.5700	-1.720%	1	210	+24.423%
2025-12-08	12.7800	12.7900	12.7800	12.7900	+0.157%	3	209	+22.283%
2025-12-04	12.7700	12.7700	12.7700	12.7700	-5.407%	5	208	+22.475%
2025-12-02	13.8200	13.8200	13.5000	13.5000	-0.735%	2	213	+15.852%
2025-12-01	14.2000	14.2000	13.6000	13.6000	-5.160%	7	213	+15.000%
2025-11-28	14.0000	14.4000	14.0000	14.3400	+2.429%	17	208	+9.066%
2025-11-26	14.4700	14.4700	14.0000	14.0000	-2.098%	15	187	+11.714%
2025-11-25	14.3600	14.3600	14.3000	14.3000	-3.117%	9	187	+9.371%
2025-11-21	14.7500	14.7600	14.6000	14.7600	+2.429%	6	178	+5.962%
2025-11-20	14.4100	14.4100	14.4100	14.4100	-3.933%	1	172	+8.536%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+4.167%	3	172	+4.267%
2025-11-18	14.8100	14.8100	14.3000	14.4000	-0.690%	4	171	+8.611%
2025-11-14	14.4000	14.5000	14.4000	14.5000	+1.399%	2	170	+7.862%
2025-11-13	14.3900	14.5900	14.3000	14.3000	-5.921%	10	169	+9.371%
2025-11-12	15.2000	15.2000	15.2000	15.2000	0.000%	1	162	+2.895%