Dark

FIVE20260116C100
FIVE Jan 16 2026 100.00 Call (FIVE260116C00100000)
option OPRA

EOD

May 22, 2025

26.60+23.148%(+5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	26.60	26.60	26.60	26.60	+23.148%	1	211	0.000%
2025-05-13	21.63	21.63	21.60	21.60	+8.000%	2	211	+23.148%
2025-05-12	19.43	20.00	19.43	20.00	+73.913%	4	211	+33.000%
2025-05-05	11.02	11.50	11.02	11.50	-1.118%	4	211	+131.304%
2025-05-02	11.63	11.63	11.63	11.63	+55.067%	2	212	+128.719%
2025-05-01	7.50	7.50	7.50	7.50	+4.167%	7	212	+254.667%
2025-04-24	7.20	7.20	7.20	7.20	-4.509%	1	214	+269.444%
2025-04-23	8.10	8.99	7.54	7.54	+14.070%	12	215	+252.785%
2025-04-22	6.50	6.61	6.50	6.61	+25.905%	6	224	+302.421%
2025-04-17	5.00	5.25	5.00	5.25	+19.318%	41	268	+406.667%
2025-04-14	4.30	4.40	4.30	4.40	+22.222%	13	268	+504.545%
2025-04-11	3.26	3.60	3.15	3.60	+2.857%	22	262	+638.889%
2025-04-08	3.80	3.80	3.50	3.50	-33.078%	2	264	+660.000%
2025-04-07	5.00	5.23	5.00	5.23	+77.288%	4	264	+408.604%
2025-04-04	3.00	3.00	2.95	2.95	-13.235%	6	266	+801.695%
2025-04-03	3.80	4.00	3.40	3.40	-47.287%	55	266	+682.353%
2025-03-28	7.00	7.00	6.45	6.45	-23.123%	6	216	+312.403%
2025-03-24	8.55	8.55	8.39	8.39	+0.600%	12	216	+217.044%
2025-03-21	8.34	8.34	8.34	8.34	+3.474%	2	216	+218.945%
2025-03-19	8.06	8.06	8.06	8.06	+4.675%	2	216	+230.025%
2025-03-18	7.80	7.80	7.70	7.70	+2.258%	2	214	+245.455%
2025-03-17	7.50	7.53	7.50	7.53	-4.684%	11	214	+253.254%
2025-03-14	7.90	7.90	7.90	7.90	-19.388%	4	205	+236.709%
2025-03-10	9.80	9.80	9.80	9.80	-18.333%	1	203	+171.429%
2025-03-07	12.00	12.00	12.00	12.00	-14.286%	2	203	+121.667%
2025-03-06	14.00	14.00	14.00	14.00	+20.690%	1	202	+90.000%
2025-03-04	11.60	11.60	11.60	11.60	-22.667%	1	202	+129.310%
2025-02-27	13.50	15.00	13.50	15.00	-1.961%	2	201	+77.333%
2025-02-26	15.30	15.30	15.30	15.30	+3.378%	1	201	+73.856%
2025-02-20	14.80	14.80	14.80	14.80	-9.202%	1	201	+79.730%
2025-02-10	16.30	16.30	16.30	16.30	+6.536%	10	201	+63.190%
2025-02-07	15.30	15.30	15.30	15.30	-20.313%	2	191	+73.856%
2025-02-05	19.20	19.20	19.20	19.20	+4.348%	2	191	+38.542%
2025-02-04	18.40	18.40	18.40	18.40	+6.543%	3	191	+44.565%
2025-02-03	17.27	17.27	17.27	17.27	-1.595%	2	191	+54.024%
2025-01-17	17.55	17.55	17.55	17.55	-23.026%	2	193	+51.567%
2025-01-13	22.90	22.90	22.80	22.80	-11.628%	20	193	+16.667%
2025-01-07	25.80	25.80	25.80	25.80	-13.712%	1	213	+3.101%
2024-12-26	29.90	29.90	29.90	29.90	+2.048%	1	213	-11.037%
2024-12-23	28.20	29.30	28.20	29.30	-1.347%	12	214	-9.215%
2024-12-19	29.70	29.70	29.70	29.70	-4.655%	2	224	-10.438%
2024-12-11	31.00	31.15	31.00	31.15	-13.688%	12	226	-14.607%
2024-12-05	39.50	39.50	36.00	36.09	+22.132%	14	238	-26.295%
2024-12-04	27.90	29.55	27.90	29.55	+8.163%	3	252	-9.983%
2024-12-03	26.40	27.32	26.40	27.32	+10.607%	3	252	-2.635%
2024-12-02	23.00	24.70	23.00	24.70	+44.444%	4	253	+7.692%
2024-11-22	17.10	17.10	17.10	17.10	+26.667%	4	253	+55.556%
2024-11-20	13.50	13.50	13.50	13.50	-17.683%	2	255	+97.037%
2024-11-19	15.90	16.40	15.90	16.40	-34.137%	4	253	+62.195%
2024-11-04	24.01	24.90	24.01	24.90	+15.331%	5	252	+6.827%
2024-10-31	21.59	21.59	21.59	21.59	+2.322%	1	255	+23.205%
2024-10-17	21.10	21.10	21.10	21.10	-5.381%	1	254	+26.066%
2024-10-16	21.93	22.30	21.93	22.30	+3.818%	2	254	+19.283%
2024-10-04	21.48	21.48	21.48	21.48	+17.377%	2	253	+23.836%
2024-10-03	18.30	18.30	18.30	18.30	-9.406%	3	254	+45.355%
2024-09-25	20.20	20.20	20.20	20.20	-8.597%	1	254	+31.683%
2024-09-24	22.10	22.10	22.10	22.10	-18.450%	1	255	+20.362%
2024-09-17	27.00	27.10	27.00	27.10	+9.628%	3	254	-1.845%
2024-09-13	24.72	24.72	24.72	24.72	+21.773%	2	257	+7.605%
2024-09-12	20.30	20.30	20.30	20.30	+13.345%	7	258	+31.034%
2024-09-11	17.91	17.91	17.91	17.91	+13.211%	3	262	+48.520%
2024-09-10	15.82	15.82	15.82	15.82	+30.744%	1	262	+68.142%
2024-09-03	12.10	12.10	12.10	12.10	0.000%	4	262	+119.835%
2024-08-30	12.10	12.10	12.10	12.10	-26.220%	2	261	+119.835%
2024-08-23	16.40	16.40	16.40	16.40	+14.127%	4	261	+62.195%
2024-08-20	14.50	14.50	14.37	14.37	-0.208%	66	261	+85.108%
2024-08-19	14.10	14.50	14.10	14.40	+8.271%	14	262	+84.722%
2024-08-16	13.50	13.50	13.30	13.30	+6.400%	6	251	+100.000%
2024-08-15	12.00	12.50	11.93	12.50	+35.870%	59	251	+112.800%
2024-08-13	8.90	9.20	8.69	9.20	0.000%	46	220	+189.130%
2024-08-12	9.51	9.51	9.20	9.20	+1.099%	46	230	+189.130%
2024-08-05	9.60	9.60	9.10	9.10	-17.647%	2	184	+192.308%
2024-08-02	10.73	11.05	10.73	11.05	-0.450%	4	183	+140.724%
2024-08-01	11.10	11.10	11.10	11.10	-9.016%	3	181	+139.640%
2024-07-31	12.28	12.28	12.20	12.20	+3.390%	3	178	+118.033%
2024-07-29	11.80	11.80	11.80	11.80	+3.509%	1	175	+125.424%
2024-07-26	11.40	11.40	11.40	11.40	-0.437%	4	174	+133.333%
2024-07-25	11.45	11.45	11.45	11.45	-4.344%	10	173	+132.314%
2024-07-24	12.35	12.35	11.97	11.97	-10.000%	12	171	+122.222%
2024-07-23	13.50	13.50	13.30	13.30	-11.921%	2	172	+100.000%
2024-07-22	15.10	15.10	15.10	15.10	+3.994%	1	171	+76.159%
2024-07-19	14.20	14.52	14.20	14.52	+27.368%	4	171	+83.196%
2024-07-18	12.19	12.20	11.20	11.40	-11.491%	11	171	+133.333%
2024-07-17	16.50	16.76	12.88	12.88	-47.960%	156	161	+106.522%
2024-07-15	24.75	24.75	24.75	24.75	-7.129%	1	62	+7.475%
2024-07-12	28.00	28.00	26.65	26.65	-4.309%	68	61	-0.188%
2024-07-11	27.60	27.85	27.60	27.85	+3.647%	9	27	-4.488%
2024-07-09	26.87	26.87	26.87	26.87	-7.504%	1	18	-1.005%
2024-07-02	29.05	29.05	29.05	29.05	-5.987%	1	17	-8.434%
2024-06-28	30.90	30.90	30.90	30.90	-2.524%	4	18	-13.916%
2024-06-26	32.00	32.00	31.60	31.70	-11.944%	5	16	-16.088%
2024-06-06	32.48	36.00	31.70	36.00	-35.680%	9	13	-26.111%
2024-05-10	55.97	55.97	55.97	55.97	-41.704%	2	4	-52.475%
2024-03-21	95.59	96.01	95.59	96.01	-8.822%	2	3	-72.295%
2023-11-29	105.30	105.30	105.30	105.30	0.000%	1	1	-74.739%