Dark

FIVN20260717C17.5
FIVN Jul 17 2026 17.50 Call (FIVN260717C00017500)
option OPRA

EOD

Jul 7, 2026

8.00+48.976%(+2.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	8.0000	8.0000	8.0000	8.0000	+48.976%	1	470	0.000%
2026-07-01	4.6300	5.3700	4.6300	5.3700	+42.819%	2	470	+48.976%
2026-06-26	2.9200	3.7600	2.9200	3.7600	+34.286%	2	471	+112.766%
2026-06-25	2.5900	2.8000	2.5900	2.8000	+7.692%	2	473	+185.714%
2026-06-24	2.6000	2.6000	2.6000	2.6000	+30.000%	4	472	+207.692%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-40.828%	4	472	+300.000%
2026-06-17	3.3800	3.3800	3.3800	3.3800	-25.386%	1	468	+136.686%
2026-06-15	4.5000	4.5300	4.5000	4.5300	+18.586%	2	468	+76.600%
2026-06-11	4.0600	4.0600	3.7000	3.8200	-27.238%	54	469	+109.424%
2026-06-10	5.2500	5.2500	5.2500	5.2500	-36.747%	1	470	+52.381%
2026-06-04	6.7000	8.4000	6.7000	8.3000	+18.571%	12	470	-3.614%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-28.571%	1	470	+14.286%
2026-06-01	9.8000	9.8000	9.8000	9.8000	+48.485%	1	471	-18.367%
2026-05-29	6.6000	6.6000	6.6000	6.6000	+16.197%	1	471	+21.212%
2026-05-27	5.6800	5.6800	5.6800	5.6800	-0.351%	1	472	+40.845%
2026-05-22	5.7000	5.7000	5.7000	5.7000	+7.547%	2	473	+40.351%
2026-05-20	5.4000	5.4000	5.3000	5.3000	-1.852%	2	473	+50.943%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+16.129%	1	472	+48.148%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-5.102%	1	472	+72.043%
2026-05-15	4.3600	4.9000	4.3600	4.9000	-0.204%	4	472	+63.265%
2026-05-14	4.6500	4.9100	4.6500	4.9100	-11.691%	3	475	+62.933%
2026-05-11	5.5600	5.5600	5.5600	5.5600	+19.570%	1	475	+43.885%
2026-05-08	4.6500	4.6500	4.6500	4.6500	-12.264%	2	475	+72.043%
2026-05-06	5.2000	5.3000	5.2000	5.3000	-28.378%	2	477	+50.943%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+6.475%	5	478	+8.108%
2026-05-04	6.5200	6.9500	6.5200	6.9500	+14.876%	9	483	+15.108%
2026-05-01	4.3000	6.0500	3.7000	6.0500	+221.809%	37	498	+32.231%
2026-04-30	1.9000	1.9600	1.8500	1.8800	+1.622%	142	498	+325.532%
2026-04-24	1.8500	1.8500	1.8500	1.8500	+16.352%	95	452	+332.432%
2026-04-20	1.5900	1.5900	1.5900	1.5900	+1.274%	1	424	+403.145%
2026-04-17	1.5700	1.5700	1.5700	1.5700	+16.296%	2	423	+409.554%
2026-04-16	1.4800	1.4800	1.3500	1.3500	+77.632%	2	425	+492.593%
2026-04-10	0.7600	0.7600	0.7600	0.7600	+1.333%	1	423	+952.632%
2026-04-09	0.9200	0.9200	0.7500	0.7500	-31.818%	5	423	+966.667%
2026-04-08	1.2500	1.2500	1.1000	1.1000	-24.138%	2	418	+627.273%
2026-04-06	1.4500	1.4500	1.4500	1.4500	+0.694%	4	417	+451.724%
2026-03-31	1.3700	1.4400	1.3700	1.4400	+16.129%	161	413	+455.556%
2026-03-27	1.2400	1.2400	1.2400	1.2400	+3.333%	1	572	+545.161%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-20.000%	1	571	+566.667%
2026-03-24	1.6500	1.6500	1.5000	1.5000	-21.466%	8	571	+433.333%
2026-03-16	1.8500	1.9100	1.8100	1.9100	-2.051%	9	575	+318.848%
2026-03-13	2.1000	2.1700	1.9500	1.9500	-11.765%	8	578	+310.256%
2026-03-12	2.2100	2.2100	2.2100	2.2100	0.000%	55	572	+261.991%
2026-03-11	2.2100	2.2100	2.2100	2.2100	-28.710%	1	600	+261.991%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-11.429%	1	599	+158.065%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+12.903%	6	599	+128.571%
2026-02-25	3.0200	3.1000	3.0200	3.1000	-6.061%	3	597	+158.065%
2026-02-24	3.6000	3.6000	3.3000	3.3000	+7.143%	205	597	+142.424%
2026-02-23	3.3000	3.3000	3.0800	3.0800	-25.424%	5	598	+159.740%
2026-02-20	5.0000	5.0000	4.1300	4.1300	+40.000%	7	596	+93.705%
2026-02-19	2.9500	2.9500	2.9500	2.9500	+18.000%	3	596	+171.186%
2026-02-17	2.4000	2.5000	2.4000	2.5000	-15.254%	42	596	+220.000%
2026-02-13	2.9500	2.9500	2.9500	2.9500	+13.027%	1	595	+171.186%
2026-02-12	2.8000	2.8500	2.6100	2.6100	-5.091%	5	595	+206.513%
2026-02-11	2.7500	2.8500	2.7500	2.7500	-23.611%	60	592	+190.909%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+15.385%	1	535	+122.222%
2026-02-06	2.9000	3.1200	2.9000	3.1200	+22.353%	3	536	+156.410%
2026-02-05	2.8000	2.9000	2.5000	2.5500	-20.313%	220	537	+213.725%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+20.755%	1	335	+150.000%
2026-02-03	3.0000	3.0000	2.6000	2.6500	-22.059%	48	335	+201.887%
2026-01-30	3.2500	3.4000	3.2500	3.4000	+6.250%	2	289	+135.294%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-15.789%	22	290	+150.000%
2026-01-27	3.8000	3.8000	3.8000	3.8000	0.000%	4	268	+110.526%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+22.581%	2	264	+110.526%
2026-01-21	3.2000	3.2000	3.1000	3.1000	+2.990%	29	264	+158.065%
2026-01-20	3.6300	3.6300	3.0100	3.0100	-11.209%	11	235	+165.781%
2026-01-16	3.9400	3.9400	3.3900	3.3900	-17.317%	54	184	+135.988%
2026-01-15	4.3000	4.3000	4.1000	4.1000	-8.686%	2	184	+95.122%
2026-01-14	5.0000	5.0000	4.4900	4.4900	-8.367%	11	182	+78.174%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+1.660%	1	172	+63.265%
2026-01-09	4.8200	4.8200	4.8200	4.8200	+0.417%	1	171	+65.975%
2026-01-02	4.3100	4.8000	4.3100	4.8000	-4.000%	4	170	+66.667%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-11.972%	2	169	+60.000%
2025-12-04	5.5000	5.6800	5.5000	5.6800	+42.000%	162	167	+40.845%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	61	+100.000%
2025-11-19	4.2000	4.2000	4.1000	4.1000	-12.766%	57	60	+95.122%
2025-11-17	4.7000	4.7000	4.7000	4.7000	+4.444%	1	5	+70.213%
2025-11-07	4.5000	4.5000	4.5000	4.5000	-66.912%	3	5	+77.778%
2025-05-13	13.6000	13.6000	13.6000	13.6000	+43.158%	1	2	-41.176%
2025-04-04	9.5000	9.5000	9.5000	9.5000	0.000%	2	1	-15.789%