Dark

FIVE20260116C150
FIVE Jan 16 2026 150.00 Call (FIVE260116C00150000)
option OPRA

EOD

May 22, 2025

8.08-5.386%(-0.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	8.15	8.15	8.08	8.08	-5.386%	3	1,293	0.000%
2025-05-20	8.30	8.70	8.30	8.54	+37.742%	9	1,296	-5.386%
2025-05-15	6.20	6.20	6.20	6.20	+2.479%	1	1,305	+30.323%
2025-05-14	6.00	6.05	6.00	6.05	+13.508%	4	1,304	+33.554%
2025-05-12	5.70	5.70	5.33	5.33	+113.200%	3	1,303	+51.595%
2025-05-02	2.26	2.50	2.26	2.50	+212.500%	10	1,302	+223.200%
2025-04-16	0.85	0.85	0.80	0.80	-39.394%	3	1,306	+910.000%
2025-04-07	1.32	1.32	1.32	1.32	+120.000%	1	1,309	+512.121%
2025-04-04	0.60	0.60	0.60	0.60	-16.667%	2	1,308	+1,246.667%
2025-04-03	0.60	0.72	0.60	0.72	-69.362%	11	1,309	+1,022.222%
2025-04-02	2.20	2.35	2.20	2.35	+58.784%	1,205	1,313	+243.830%
2025-03-28	1.48	1.48	1.48	1.48	-27.805%	2	112	+445.946%
2025-03-20	2.05	2.05	2.05	2.05	-35.331%	1	113	+294.146%
2025-03-11	3.17	3.17	3.17	3.17	+12.811%	5	114	+154.890%
2025-03-07	2.81	2.81	2.81	2.81	-11.356%	2	114	+187.544%
2025-03-05	3.30	3.30	3.17	3.17	+5.667%	3	115	+154.890%
2025-03-04	3.00	3.00	3.00	3.00	-16.667%	1	112	+169.333%
2025-03-03	3.60	3.60	3.60	3.60	-22.581%	6	112	+124.444%
2025-02-25	4.65	4.65	4.65	4.65	-7.555%	3	115	+73.763%
2025-02-19	5.03	5.03	5.03	5.03	-5.094%	1	115	+60.636%
2025-02-18	5.10	5.30	5.10	5.30	+14.224%	6	115	+52.453%
2025-02-14	4.64	4.64	4.64	4.64	-26.349%	2	116	+74.138%
2025-02-06	6.30	6.30	6.30	6.30	+3.279%	1	116	+28.254%
2025-02-05	6.10	6.10	6.10	6.10	-4.688%	3	116	+32.459%
2025-01-30	6.40	6.40	6.40	6.40	+4.918%	1	122	+26.250%
2025-01-21	6.10	6.10	6.10	6.10	0.000%	2	122	+32.459%
2025-01-17	6.10	6.10	6.10	6.10	-29.885%	8	122	+32.459%
2025-01-14	8.70	8.70	8.70	8.70	-13.861%	4	122	-7.126%
2025-01-13	10.10	10.10	10.10	10.10	-12.781%	11	122	-20.000%
2024-12-27	11.58	11.58	11.58	11.58	+3.393%	2	122	-30.225%
2024-12-23	11.20	11.20	11.20	11.20	-0.885%	1	123	-27.857%
2024-12-18	11.30	11.30	11.30	11.30	+2.727%	1	123	-28.496%
2024-12-12	11.00	11.00	11.00	11.00	-26.667%	1	123	-26.545%
2024-12-09	15.00	15.00	15.00	15.00	-13.295%	2	122	-46.133%
2024-12-05	17.30	17.30	17.30	17.30	+260.417%	1	120	-53.295%
2024-11-20	4.80	4.80	4.80	4.80	-17.241%	1	120	+68.333%
2024-11-19	5.80	5.80	5.80	5.80	-10.769%	1	120	+39.310%
2024-11-15	6.50	6.50	6.50	6.50	+0.932%	2	120	+24.308%
2024-11-14	6.44	6.44	6.44	6.44	+22.901%	1	120	+25.466%
2024-11-11	5.66	5.66	5.24	5.24	-12.667%	3	120	+54.198%
2024-10-21	6.00	6.00	6.00	6.00	-14.286%	1	120	+34.667%
2024-10-14	7.00	7.00	7.00	7.00	-12.500%	1	120	+15.429%
2024-10-04	8.00	8.00	8.00	8.00	+20.664%	10	121	+1.000%
2024-10-03	6.63	6.63	6.63	6.63	+3.594%	1	121	+21.870%
2024-10-02	6.40	6.40	6.40	6.40	-5.882%	1	121	+26.250%
2024-09-30	6.80	6.80	6.80	6.80	-22.727%	5	122	+18.824%
2024-09-20	8.80	8.80	8.80	8.80	-23.744%	30	122	-8.182%
2024-09-16	11.54	11.54	11.54	11.54	+15.400%	1	122	-29.983%
2024-09-13	10.00	10.00	10.00	10.00	+19.048%	2	121	-19.200%
2024-09-12	8.40	8.40	8.40	8.40	+16.667%	1	121	-3.810%
2024-09-11	7.20	7.20	7.20	7.20	+4.348%	6	121	+12.222%
2024-09-09	6.90	6.90	6.90	6.90	+46.809%	16	121	+17.101%
2024-09-05	4.70	4.70	4.70	4.70	+17.500%	3	121	+71.915%
2024-09-04	4.00	4.00	4.00	4.00	-14.894%	2	118	+102.000%
2024-09-03	4.24	4.80	4.24	4.70	+2.397%	6	120	+71.915%
2024-08-30	4.50	4.59	4.20	4.59	-8.200%	6	118	+76.035%
2024-08-29	6.30	6.30	5.00	5.00	-18.033%	3	118	+61.600%
2024-08-28	6.10	6.10	6.10	6.10	-14.804%	3	117	+32.459%
2024-08-26	7.10	7.20	7.10	7.16	+9.313%	30	115	+12.849%
2024-08-23	6.50	6.55	6.50	6.55	+7.201%	4	96	+23.359%
2024-08-21	6.00	6.11	6.00	6.11	+11.700%	2	96	+32.242%
2024-08-19	5.47	5.47	5.47	5.47	+13.958%	1	97	+47.715%
2024-08-15	4.80	4.80	4.80	4.80	+52.381%	5	98	+68.333%
2024-08-13	3.15	3.15	3.15	3.15	-6.528%	20	98	+156.508%
2024-08-06	3.37	3.37	3.37	3.37	-5.070%	20	117	+139.763%
2024-08-05	3.55	3.55	3.55	3.55	-11.250%	2	97	+127.606%
2024-08-02	4.00	4.00	4.00	4.00	-15.789%	2	95	+102.000%
2024-07-31	4.75	4.75	4.75	4.75	+0.211%	1	94	+70.105%
2024-07-24	4.74	4.74	4.74	4.74	-3.265%	1	94	+70.464%
2024-07-23	5.00	5.00	4.90	4.90	-10.909%	7	94	+64.898%
2024-07-22	5.90	5.90	5.50	5.50	-2.998%	5	93	+46.909%
2024-07-19	4.30	5.67	4.30	5.67	+49.211%	4	92	+42.504%
2024-07-18	4.00	4.27	3.80	3.80	-15.556%	12	91	+112.632%
2024-07-17	5.59	5.60	4.50	4.50	-54.082%	19	79	+79.556%
2024-07-16	9.80	9.80	9.80	9.80	+2.083%	1	72	-17.551%
2024-07-15	9.60	9.60	9.60	9.60	-11.111%	1	72	-15.833%
2024-07-11	10.80	10.80	10.80	10.80	+6.931%	1	72	-25.185%
2024-07-10	10.10	10.10	10.10	10.10	-8.182%	1	72	-20.000%
2024-07-09	11.00	11.00	11.00	11.00	-3.509%	1	72	-26.545%
2024-07-08	11.40	11.40	11.40	11.40	-6.557%	5	72	-29.123%
2024-07-01	12.60	12.65	12.20	12.20	-11.594%	5	62	-33.770%
2024-06-28	13.80	13.80	13.80	13.80	+6.481%	40	62	-41.449%
2024-06-26	13.30	13.57	12.00	12.96	-14.961%	38	43	-37.654%
2024-06-24	15.25	15.25	15.24	15.24	-1.039%	2	28	-46.982%
2024-06-18	15.40	15.40	15.40	15.40	+0.130%	1	28	-47.532%
2024-06-17	15.35	15.38	15.35	15.38	+10.330%	5	28	-47.464%
2024-06-14	13.94	13.94	13.94	13.94	-27.772%	4	23	-42.037%
2024-06-07	17.40	19.30	17.40	19.30	+24.516%	6	23	-58.135%
2024-06-06	16.40	16.40	15.50	15.50	-41.288%	4	24	-47.871%
2024-06-05	27.11	27.11	26.40	26.40	+3.085%	2	20	-69.394%
2024-05-28	25.61	25.61	25.61	25.61	+5.565%	1	19	-68.450%
2024-05-22	24.30	24.30	24.26	24.26	-22.739%	10	19	-66.694%
2024-05-03	31.40	31.40	31.40	31.40	-7.375%	2	9	-74.268%
2024-04-29	33.90	33.90	33.90	33.90	-3.391%	1	8	-76.165%
2024-04-25	35.09	35.09	35.09	35.09	-31.061%	1	7	-76.973%
2024-03-22	50.90	50.90	50.90	50.90	-15.025%	4	6	-84.126%
2024-03-21	59.85	59.90	59.85	59.90	+23.480%	4	4	-86.511%
2023-09-15	48.51	48.51	48.51	48.51	0.000%	2	2	-83.344%