Dark

FIVN20260717C20
FIVN Jul 17 2026 20.00 Call (FIVN260717C00020000)
option OPRA

EOD

Jul 10, 2026

5.54+14.227%(+0.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	5.5500	5.5500	5.4100	5.5400	+14.227%	3	12,108	0.000%
2026-07-09	4.2000	5.0000	4.2000	4.8500	+13.583%	31	12,108	+14.227%
2026-07-08	4.6000	4.6000	4.0000	4.2700	-16.275%	32	12,138	+29.742%
2026-07-07	4.2000	5.3600	4.2000	5.1000	+18.605%	18	12,159	+8.627%
2026-07-06	3.8000	4.3000	3.8000	4.3000	+4.878%	26	12,163	+28.837%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+17.143%	10	12,196	+35.122%
2026-07-01	2.5600	3.5000	2.5600	3.5000	+62.791%	6	12,196	+58.286%
2026-06-30	1.9000	2.2500	1.8000	2.1500	+2.381%	29	12,197	+157.674%
2026-06-29	2.4900	2.6700	2.1000	2.1000	-8.696%	7	12,215	+163.810%
2026-06-26	1.5100	2.3000	1.5100	2.3000	+64.286%	44	12,219	+140.870%
2026-06-25	1.2500	1.4000	1.2300	1.4000	+16.667%	48	12,182	+295.714%
2026-06-24	1.3400	1.4500	1.1000	1.2000	+4.348%	155	12,217	+361.667%
2026-06-23	1.0000	1.1500	1.0000	1.1500	+32.184%	4	12,218	+381.739%
2026-06-22	1.2000	1.4000	0.8000	0.8700	-35.556%	197	12,218	+536.782%
2026-06-18	1.0800	1.5000	1.0500	1.3500	+3.846%	25	12,205	+310.370%
2026-06-17	1.8800	2.1500	1.3000	1.3000	-39.535%	78	12,205	+326.154%
2026-06-16	2.0000	2.1500	1.9000	2.1500	-2.273%	34	12,205	+157.674%
2026-06-15	2.9900	2.9900	2.2000	2.2000	-16.981%	14	12,206	+151.818%
2026-06-12	2.4000	2.6500	2.4000	2.6500	+3.113%	7	12,207	+109.057%
2026-06-11	2.4700	2.5800	2.3500	2.5700	-16.287%	116	12,207	+115.564%
2026-06-10	3.3000	3.4500	3.0700	3.0700	+22.800%	21	12,194	+80.456%
2026-06-09	4.0000	4.0000	2.5000	2.5000	-40.334%	9	12,196	+121.600%
2026-06-08	4.2000	4.2000	4.1900	4.1900	-5.631%	5	12,195	+32.220%
2026-06-05	5.7500	5.7500	4.2000	4.4400	-32.727%	423	12,197	+24.775%
2026-06-04	6.3000	6.6000	6.2500	6.6000	+32.530%	254	12,305	-16.061%
2026-06-03	4.8000	5.2000	4.8000	4.9800	-15.450%	39	12,266	+11.245%
2026-06-02	5.7900	5.8900	5.7900	5.8900	-19.315%	10	12,288	-5.942%
2026-06-01	5.3000	7.5600	5.3000	7.3000	+35.185%	32	12,296	-24.110%
2026-05-29	4.8700	5.7700	4.8700	5.4000	+16.129%	62	12,316	+2.593%
2026-05-28	3.7400	4.6500	3.7400	4.6500	+22.368%	20	12,323	+19.140%
2026-05-27	4.0500	4.0500	3.8000	3.8000	-15.556%	2	12,327	+45.789%
2026-05-26	4.2000	4.8000	4.2000	4.5000	+13.636%	109	12,327	+23.111%
2026-05-22	4.0000	4.0000	3.9600	3.9600	+4.211%	31	12,257	+39.899%
2026-05-21	4.3500	4.3500	3.6200	3.8000	0.000%	5	12,257	+45.789%
2026-05-20	3.5000	3.8000	3.5000	3.8000	-9.308%	2	12,257	+45.789%
2026-05-19	2.9600	4.1900	2.9600	4.1900	+27.744%	92	12,194	+32.220%
2026-05-18	3.3000	3.4000	3.2800	3.2800	-5.202%	12	12,194	+68.902%
2026-05-15	2.8500	4.0000	2.8500	3.4600	+2.367%	32	12,194	+60.116%
2026-05-14	3.3800	3.3800	3.3800	3.3800	+5.956%	3	12,205	+63.905%
2026-05-13	2.3300	3.6700	2.3300	3.1900	+17.279%	278	11,992	+73.668%
2026-05-12	2.7200	2.7200	2.7200	2.7200	+1.873%	10	11,992	+103.676%
2026-05-11	3.8000	3.8000	2.6700	2.6700	-13.871%	8	11,992	+107.491%
2026-05-08	2.8200	3.1000	2.8200	3.1000	-32.314%	12	11,990	+78.710%
2026-05-07	4.2000	4.5800	4.2000	4.5800	+38.788%	4	12,001	+20.961%
2026-05-06	3.7000	4.0000	3.3000	3.3000	-35.547%	312	12,005	+67.879%
2026-05-05	5.0000	6.0300	5.0000	5.1200	+8.936%	56	12,022	+8.203%
2026-05-04	3.9000	5.0500	3.9000	4.7000	+30.919%	165	12,060	+17.872%
2026-05-01	2.0500	4.4000	2.0500	3.5900	+199.167%	236	12,079	+54.318%
2026-04-30	1.0500	1.2000	1.0500	1.2000	-0.826%	36	12,079	+361.667%
2026-04-29	1.0400	1.2100	1.0400	1.2100	+5.217%	9	12,057	+357.851%
2026-04-28	1.0500	1.1500	1.0500	1.1500	+0.877%	15	12,053	+381.739%
2026-04-27	1.1400	1.1400	1.1400	1.1400	+3.636%	2	12,054	+385.965%
2026-04-24	0.8500	1.1000	0.8500	1.1000	+44.737%	61	12,054	+403.636%
2026-04-23	0.7500	0.7600	0.7500	0.7600	-24.000%	80	12,103	+628.947%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-7.407%	2	12,151	+454.000%
2026-04-21	1.2500	1.2500	1.0800	1.0800	+13.684%	7	12,153	+412.963%
2026-04-20	0.9000	0.9500	0.8800	0.9500	+2.151%	91	12,153	+483.158%
2026-04-17	1.0000	1.0000	0.9300	0.9300	+16.250%	3	12,163	+495.699%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1	12,165	+592.500%
2026-04-15	0.6000	0.7500	0.6000	0.7500	+36.364%	16	12,165	+638.667%
2026-04-13	0.5500	0.5500	0.5500	0.5500	+10.000%	37	12,155	+907.273%
2026-04-09	0.5800	0.5800	0.5000	0.5000	-28.571%	14	12,134	+1,008.000%
2026-04-08	0.6900	0.7000	0.6800	0.7000	-6.667%	80	12,135	+691.429%
2026-04-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	12,210	+638.667%
2026-04-06	0.7800	0.7800	0.7500	0.7500	0.000%	41	12,210	+638.667%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	12,171	+638.667%
2026-03-31	0.7500	0.8000	0.7500	0.8000	+8.108%	3	12,171	+592.500%
2026-03-27	0.8000	0.8000	0.7400	0.7400	+13.846%	8	12,172	+648.649%
2026-03-25	0.7500	0.8000	0.6500	0.6500	-38.095%	44	12,179	+752.308%
2026-03-24	0.9500	1.0500	0.9500	1.0500	-4.545%	5	12,157	+427.619%
2026-03-23	1.0800	1.1000	1.0400	1.1000	+10.000%	4	12,160	+403.636%
2026-03-20	1.0000	1.0500	1.0000	1.0000	-9.091%	32	12,162	+454.000%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-4.348%	3	12,154	+403.636%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+4.545%	1	12,151	+381.739%
2026-03-17	1.1500	1.1500	1.1000	1.1000	-2.655%	5	12,152	+403.636%
2026-03-16	1.1000	1.1600	1.1000	1.1300	-5.833%	3	12,152	+390.265%
2026-03-13	1.4000	1.4000	1.2000	1.2000	-14.286%	4	12,153	+361.667%
2026-03-12	1.6000	1.6000	1.4000	1.4000	-6.667%	4	12,153	+295.714%
2026-03-11	1.4300	1.5000	1.4300	1.5000	-26.829%	12	12,154	+269.333%
2026-03-09	2.0500	2.0500	2.0500	2.0500	-18.000%	41	12,153	+170.244%
2026-03-05	2.2700	2.5000	2.2700	2.5000	+23.762%	3	12,133	+121.600%
2026-03-04	2.1000	2.1900	2.0200	2.0200	+2.538%	8	12,135	+174.257%
2026-03-03	1.9700	1.9700	1.9700	1.9700	+7.065%	10	12,143	+181.218%
2026-03-02	1.8400	1.8500	1.8000	1.8400	-23.333%	6	12,143	+201.087%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+14.286%	51	12,146	+130.833%
2026-02-25	2.1000	2.1000	2.1000	2.1000	-6.667%	1	12,195	+163.810%
2026-02-24	2.6500	2.6500	2.2500	2.2500	+4.651%	88	12,195	+146.222%
2026-02-23	2.7500	2.7500	2.1000	2.1500	-31.090%	46	12,283	+157.674%
2026-02-20	2.4500	3.7000	2.4000	3.1200	+60.825%	18,143	12,286	+77.564%
2026-02-19	1.8500	1.9500	1.8000	1.9400	-9.346%	103	21,497	+185.567%
2026-02-17	2.1400	2.1400	2.1400	2.1400	+9.744%	1	21,551	+158.879%
2026-02-13	1.9500	1.9500	1.9500	1.9500	0.000%	10	21,542	+184.103%
2026-02-12	1.9500	1.9500	1.9500	1.9500	-0.510%	50	21,542	+184.103%
2026-02-11	1.9300	2.0000	1.9300	1.9600	-25.758%	17	21,542	+182.653%
2026-02-10	2.5300	2.6400	2.5300	2.6400	+32.000%	12	21,543	+109.848%
2026-02-09	2.0000	2.0500	1.7000	2.0000	-4.762%	4,528	21,553	+177.000%
2026-02-06	1.9500	2.1000	1.8500	2.1000	+16.667%	3	20,247	+163.810%
2026-02-05	1.9000	2.0500	1.8000	1.8000	-10.000%	21	20,247	+207.778%
2026-02-04	2.0500	2.0500	2.0000	2.0000	+8.108%	12	20,237	+177.000%
2026-02-03	2.0500	2.0500	1.7500	1.8500	-24.490%	16	20,232	+199.459%
2026-02-02	2.5100	2.5100	2.4500	2.4500	+6.522%	12	20,228	+126.122%
2026-01-29	2.3000	2.3000	2.3000	2.3000	-14.815%	3	20,220	+140.870%
2026-01-28	2.7000	2.7000	2.6500	2.7000	-2.527%	733	20,217	+105.185%
2026-01-27	3.3000	3.3000	2.7000	2.7700	0.000%	12	20,854	+100.000%
2026-01-23	2.5000	2.9000	2.5000	2.7700	-2.807%	2,113	20,854	+100.000%
2026-01-22	2.7500	3.0000	2.7500	2.8500	+16.803%	2,819	22,965	+94.386%
2026-01-16	2.8500	3.2000	2.4400	2.4400	-21.795%	78	20,148	+127.049%
2026-01-15	2.9100	3.1200	2.9100	3.1200	-10.602%	5	20,148	+77.564%
2026-01-13	3.4900	3.4900	3.4900	3.4900	-5.676%	1	20,144	+58.739%
2026-01-12	3.7000	3.7000	3.7000	3.7000	+1.093%	1	20,145	+49.730%
2026-01-09	3.6600	3.6600	3.6600	3.6600	+4.571%	2	20,144	+51.366%
2026-01-06	3.3500	3.6000	3.3000	3.5000	+9.375%	1,023	20,142	+58.286%
2026-01-05	3.3000	3.5000	3.2000	3.2000	-8.571%	1,001	18,142	+73.125%
2026-01-02	3.3500	3.5000	3.3500	3.5000	-7.895%	20	18,142	+58.286%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-2.564%	500	17,641	+45.789%
2025-12-30	3.8000	3.9000	3.8000	3.9000	+8.333%	1,500	17,641	+42.051%
2025-12-24	3.6000	3.6000	3.6000	3.6000	-14.286%	2	16,139	+53.889%
2025-12-22	4.2000	4.2000	4.2000	4.2000	0.000%	1	16,139	+31.905%
2025-12-19	4.4400	4.4400	4.2000	4.2000	-10.638%	74	16,138	+31.905%
2025-12-18	4.4500	4.7000	4.4500	4.7000	+2.174%	552	16,130	+17.872%
2025-12-17	4.7500	4.7500	4.6000	4.6000	-8.000%	14	15,730	+20.435%
2025-12-16	4.6000	5.1000	4.6000	5.0000	+6.383%	691	15,724	+10.800%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-6.000%	2	15,138	+17.872%
2025-12-11	5.0000	5.0000	5.0000	5.0000	0.000%	10	15,138	+10.800%
2025-12-09	4.8000	5.0000	4.8000	5.0000	+11.111%	3,000	15,148	+10.800%
2025-12-05	4.9000	4.9000	4.5000	4.5000	+7.143%	62	12,148	+23.111%
2025-12-04	4.2000	4.2000	4.2000	4.2000	+12.000%	3	12,105	+31.905%
2025-12-01	3.7000	4.0000	3.7000	3.7500	+2.459%	1,005	12,102	+47.733%
2025-11-28	3.6500	3.6600	3.6500	3.6600	-7.342%	2	11,101	+51.366%
2025-11-26	3.9500	3.9500	3.9500	3.9500	-1.250%	10	11,089	+40.253%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+9.890%	1,000	11,089	+38.500%
2025-11-24	3.6400	3.6400	3.6400	3.6400	+4.598%	7	10,089	+52.198%
2025-11-21	2.9200	3.6000	2.9200	3.4800	+8.750%	2,006	10,086	+59.195%
2025-11-20	3.1400	3.2000	3.1400	3.2000	+3.226%	5,063	8,084	+73.125%
2025-11-19	3.2000	3.2000	3.1000	3.1000	-6.061%	1,001	3,021	+78.710%
2025-11-18	3.3000	3.3000	3.2800	3.3000	-31.250%	2,002	2,087	+67.879%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+4.348%	2	84	+15.417%
2025-11-10	4.2000	4.6000	4.2000	4.6000	+15.000%	52	84	+20.435%
2025-11-07	4.4000	4.4000	3.2000	4.0000	-46.595%	54	83	+38.500%
2025-10-31	7.4900	7.4900	7.4900	7.4900	+4.028%	3	36	-26.035%
2025-10-30	7.2000	7.2000	7.2000	7.2000	+3.597%	2	36	-23.056%
2025-10-21	6.9500	6.9500	6.9500	6.9500	+18.803%	3	34	-20.288%
2025-10-15	5.8500	5.8500	5.8500	5.8500	-13.971%	1	31	-5.299%
2025-10-02	6.8000	6.8000	6.8000	6.8000	-9.695%	1	30	-18.529%
2025-08-11	7.5300	7.5300	7.5300	7.5300	-27.596%	3	30	-26.428%
2025-07-30	10.4000	10.4000	10.4000	10.4000	+7.996%	8	30	-46.731%
2025-07-01	9.5300	9.6300	9.5300	9.6300	-3.119%	4	34	-42.471%
2025-06-27	9.5600	9.9400	9.5600	9.9400	-1.876%	3	33	-44.266%
2025-05-21	10.1300	10.1300	10.1300	10.1300	-0.686%	1	31	-45.311%
2025-05-08	10.2000	10.2000	10.2000	10.2000	+10.870%	2	30	-45.686%
2025-05-06	9.2000	9.2000	9.2000	9.2000	-8.000%	8	28	-39.783%
2025-05-05	9.8000	10.0000	9.8000	10.0000	+9.890%	2	20	-44.600%
2025-05-02	9.1000	9.1000	9.1000	9.1000	-3.191%	8	18	-39.121%
2025-04-25	9.4000	9.4000	9.4000	9.4000	+28.767%	34	14	-41.064%
2025-04-16	7.7900	7.7900	7.3000	7.3000	-4.325%	17	27	-24.110%
2025-04-15	7.6300	7.6300	7.6300	7.6300	-6.951%	1	10	-27.392%
2025-04-04	8.3000	8.3000	8.2000	8.2000	-35.433%	16	9	-32.439%
2025-03-27	12.7000	12.7000	12.7000	12.7000	-49.200%	1	2	-56.378%
2025-02-19	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-77.840%