Dark

FISV20280121P65
FISV Jan 21 2028 65.00 Put (FISV280121P00065000)
option OPRA

EOD

Sep 10, 2026

19.00-2.564%(-0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.0000	19.0000	19.0000	19.0000	-2.564%	12	3,765	0.000%
2026-09-09	18.5000	19.5000	18.5000	19.5000	+8.333%	68	3,777	-2.564%
2026-09-08	17.5000	18.0000	17.5000	18.0000	+3.448%	199	3,709	+5.556%
2026-09-04	17.4000	17.4000	17.4000	17.4000	+0.578%	29	3,481	+9.195%
2026-08-25	17.3000	17.3000	17.3000	17.3000	+0.465%	4	3,481	+9.827%
2026-08-21	17.2000	17.2200	17.2000	17.2200	+0.116%	10	3,477	+10.337%
2026-08-18	17.2000	17.2000	17.2000	17.2000	+9.206%	8	3,467	+10.465%
2026-08-13	17.1000	17.1000	15.7500	15.7500	-13.223%	11	3,459	+20.635%
2026-08-12	18.1500	18.1500	18.1500	18.1500	-1.359%	1	3,464	+4.683%
2026-08-10	18.4000	18.4000	18.4000	18.4000	+3.371%	14	3,463	+3.261%
2026-08-07	18.0000	18.4000	17.8000	17.8000	-1.385%	46	3,449	+6.742%
2026-08-06	18.3000	18.3000	18.0500	18.0500	+6.805%	9	3,403	+5.263%
2026-08-03	16.9000	16.9000	16.9000	16.9000	-3.429%	1	3,395	+12.426%
2026-07-30	17.5000	17.5000	17.5000	17.5000	+1.390%	1	3,396	+8.571%
2026-07-29	17.2600	17.2600	17.2600	17.2600	-4.641%	1	3,395	+10.081%
2026-07-27	19.3000	19.3000	18.1000	18.1000	-6.797%	1,701	3,395	+4.972%
2026-07-23	19.4200	19.4200	19.4200	19.4200	-0.918%	1	2,073	-2.163%
2026-07-06	19.6000	19.6000	19.6000	19.6000	+1.554%	2	2,074	-3.061%
2026-07-01	19.3000	19.3000	19.3000	19.3000	-6.763%	1	2,074	-1.554%
2026-06-30	21.0000	21.0000	20.7000	20.7000	-2.358%	234	2,074	-8.213%
2026-06-25	21.2000	21.2000	21.2000	21.2000	-1.395%	11	1,855	-10.377%
2026-06-18	21.5000	21.5000	21.5000	21.5000	+3.118%	11	1,833	-11.628%
2026-06-16	20.7000	20.8500	20.7000	20.8500	-3.023%	8	1,833	-8.873%
2026-06-15	20.5000	21.5000	19.5500	21.5000	+16.848%	113	1,826	-11.628%
2026-06-08	18.2000	18.4000	18.2000	18.4000	+2.222%	33	1,729	+3.261%
2026-06-05	17.9000	18.0000	17.9000	18.0000	+6.509%	4	1,696	+5.556%
2026-06-04	16.7800	16.9000	16.7800	16.9000	-8.649%	8	1,692	+12.426%
2026-06-03	18.5000	18.5000	18.5000	18.5000	+20.130%	2	1,688	+2.703%
2026-06-01	15.4000	15.4400	15.4000	15.4000	-6.723%	20	1,686	+23.377%
2026-05-26	16.6000	16.6000	16.5100	16.5100	-1.726%	2	1,666	+15.082%
2026-05-21	16.1900	16.8000	16.1900	16.8000	0.000%	11	1,664	+13.095%
2026-05-20	16.8000	16.8000	16.8000	16.8000	+2.439%	6	1,653	+13.095%
2026-05-18	16.6500	16.6500	16.2000	16.4000	-11.828%	19	1,664	+15.854%
2026-05-14	18.6000	18.6000	18.6000	18.6000	+0.541%	11	1,664	+2.151%
2026-05-13	18.0000	18.5000	18.0000	18.5000	+5.714%	35	1,620	+2.703%
2026-05-11	17.5000	17.5000	17.5000	17.5000	+3.367%	27	1,620	+8.571%
2026-05-08	17.1000	17.3400	16.9000	16.9300	+4.571%	87	1,593	+12.227%
2026-05-07	16.2000	16.2000	16.1900	16.1900	-3.343%	6	1,507	+17.356%
2026-05-06	16.5000	16.8000	16.5000	16.7500	+3.395%	46	1,501	+13.433%
2026-05-05	15.5000	16.5000	15.5000	16.2000	+13.050%	427	1,457	+17.284%
2026-05-04	14.3300	14.3300	14.3300	14.3300	+0.561%	3	1,040	+32.589%
2026-05-01	14.2500	14.2500	14.2500	14.2500	-2.863%	1	1,040	+33.333%
2026-04-29	14.6700	14.6700	14.6700	14.6700	+1.452%	7	1,040	+29.516%
2026-04-28	14.4000	14.4600	14.4000	14.4600	+4.935%	20	1,033	+31.397%
2026-04-22	13.9400	13.9400	13.7800	13.7800	-1.148%	101	1,033	+37.881%
2026-04-21	13.9400	13.9400	13.9400	13.9400	+1.014%	1	933	+36.298%
2026-04-20	13.5000	13.8000	13.5000	13.8000	+0.218%	5	933	+37.681%
2026-04-17	13.7700	13.7700	13.7700	13.7700	-4.375%	1	938	+37.981%
2026-04-15	15.0500	15.0500	14.4000	14.4000	-16.859%	35	939	+31.944%
2026-04-10	18.0000	18.0000	17.3200	17.3200	-5.510%	10	904	+9.700%
2026-03-30	18.2100	18.3300	18.2100	18.3300	+9.760%	12	914	+3.655%
2026-03-25	16.7000	16.7000	16.7000	16.7000	-2.907%	3	906	+13.772%
2026-03-20	17.2000	17.2000	17.2000	17.2000	+12.418%	4	906	+10.465%
2026-03-04	15.0000	15.3000	15.0000	15.3000	+2.000%	4	908	+24.183%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-16.667%	1	913	+26.667%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+8.434%	1	913	+5.556%
2026-02-20	16.6000	16.6000	16.6000	16.6000	+1.840%	10	912	+14.458%
2026-02-17	16.4800	16.4800	16.3000	16.3000	-7.596%	11	913	+16.564%
2026-02-13	17.6400	17.6400	17.6400	17.6400	+2.558%	1	912	+7.710%
2026-02-12	17.2000	17.2000	17.2000	17.2000	+7.165%	10	912	+10.465%
2026-02-11	16.0500	16.0500	16.0500	16.0500	-6.957%	2	902	+18.380%
2026-02-09	17.2500	17.2500	17.2500	17.2500	-2.597%	2	900	+10.145%
2026-02-06	17.7100	17.7100	17.7100	17.7100	-2.692%	10	898	+7.284%
2026-02-05	17.5300	18.2000	17.4800	18.2000	+1.961%	4	898	+4.396%
2026-02-03	17.0000	17.8500	17.0000	17.8500	+15.161%	35	898	+6.443%
2026-02-02	15.2900	15.5000	15.2900	15.5000	+0.324%	5	923	+22.581%
2026-01-30	15.3000	15.4500	15.3000	15.4500	+0.325%	5	921	+22.977%
2026-01-29	15.1000	15.4000	15.0000	15.4000	+7.168%	19	917	+23.377%
2026-01-28	14.3700	14.3700	14.3700	14.3700	-1.237%	2	900	+32.220%
2026-01-27	14.5500	14.5500	14.5500	14.5500	-1.020%	6	900	+30.584%
2026-01-21	14.7000	14.7000	14.7000	14.7000	+2.083%	1	906	+29.252%
2026-01-20	14.9000	14.9000	14.4000	14.4000	-0.690%	32	905	+31.944%
2026-01-16	14.5000	14.5000	14.5000	14.5000	+0.694%	1	875	+31.034%
2026-01-15	14.4000	14.4000	14.4000	14.4000	-1.370%	1	875	+31.944%
2026-01-13	13.9500	14.6000	13.9500	14.6000	+5.797%	6	875	+30.137%
2026-01-12	13.8000	13.8000	13.8000	13.8000	+2.985%	10	873	+37.681%
2026-01-09	13.8500	13.8500	13.4000	13.4000	-2.190%	19	873	+41.791%
2026-01-08	14.0000	14.0000	13.7000	13.7000	-2.143%	14	854	+38.686%
2026-01-07	14.0000	14.0000	14.0000	14.0000	+1.449%	1	854	+35.714%
2026-01-06	14.0000	14.0000	13.8000	13.8000	-4.828%	15	854	+37.681%
2026-01-05	14.4000	14.5000	14.4000	14.5000	-3.654%	14	861	+31.034%
2026-01-02	15.0000	15.1200	15.0000	15.0500	+4.951%	3	861	+26.246%
2025-12-31	14.3400	14.3400	14.3400	14.3400	-2.911%	1	859	+32.497%
2025-12-29	14.7700	14.7700	14.7700	14.7700	+2.712%	1	859	+28.639%
2025-12-23	14.3000	14.3800	14.3000	14.3800	+1.268%	2	860	+32.128%
2025-12-22	14.1000	14.2000	14.1000	14.2000	-2.806%	2	859	+33.803%
2025-12-18	14.6100	14.6100	14.6100	14.6100	+0.068%	1	858	+30.048%
2025-12-16	14.5500	14.6000	14.5500	14.6000	-0.680%	3	857	+30.137%
2025-12-15	14.3000	15.2000	14.0000	14.7000	-1.210%	34	859	+29.252%
2025-12-12	14.8800	14.8800	14.8800	14.8800	-0.800%	1	828	+27.688%
2025-12-11	14.8900	15.0000	14.5800	15.0000	-1.316%	9	828	+26.667%
2025-12-10	15.2000	15.2000	15.2000	15.2000	+1.333%	2	826	+25.000%
2025-12-09	15.3700	15.4000	15.0000	15.0000	-1.961%	14	825	+26.667%
2025-12-08	15.4000	15.4000	15.3000	15.3000	-1.290%	10	818	+24.183%
2025-12-05	15.5000	15.5000	15.5000	15.5000	+1.974%	2	808	+22.581%
2025-12-03	15.5000	15.5000	15.2000	15.2000	-7.317%	3	810	+25.000%
2025-12-02	16.4000	16.4000	16.4000	16.4000	-4.373%	3	813	+15.854%
2025-11-28	16.7300	17.4500	16.7300	17.1500	+0.882%	8	810	+10.787%
2025-11-26	17.0000	17.0000	17.0000	17.0000	-2.467%	1	805	+11.765%
2025-11-25	17.1900	17.7800	17.1900	17.4300	-1.246%	5	805	+9.007%
2025-11-24	17.6500	17.6500	17.6500	17.6500	+1.847%	1	804	+7.649%
2025-11-21	18.0000	18.0000	17.3300	17.3300	-3.076%	80	803	+9.636%
2025-11-19	17.8800	17.8800	17.8800	17.8800	+4.868%	1	881	+6.264%
2025-11-17	17.0000	17.0500	17.0000	17.0500	-1.102%	21	880	+11.437%
2025-11-14	17.0000	17.5000	17.0000	17.2400	+2.619%	17	859	+10.209%
2025-11-13	17.6700	17.6700	16.8000	16.8000	-4.274%	108	846	+13.095%
2025-11-11	17.5500	17.5500	17.5500	17.5500	0.000%	3	747	+8.262%