Dark

FIVN20260717C22.5
FIVN Jul 17 2026 22.50 Call (FIVN260717C00022500)
option OPRA

EOD

Jul 10, 2026

3.02+13.109%(+0.35)2,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	3.2000	3.2500	2.9000	3.0200	+13.109%	2,558	7,283	0.000%
2026-07-09	2.3000	2.6700	2.3000	2.6700	+28.365%	123	7,714	+13.109%
2026-07-08	2.0300	2.0800	2.0300	2.0800	-36.970%	12	7,840	+45.192%
2026-07-07	2.5500	3.4000	2.5500	3.3000	+53.488%	284	7,852	-8.485%
2026-07-06	1.7500	2.2400	1.7500	2.1500	-3.587%	49	7,911	+40.465%
2026-07-02	1.8000	2.3400	1.7000	2.2300	+30.409%	77	7,957	+35.426%
2026-07-01	1.2500	1.7500	1.1700	1.7100	+81.915%	75	7,957	+76.608%
2026-06-30	0.8000	0.9500	0.6500	0.9400	-6.000%	71	7,978	+221.277%
2026-06-29	1.1500	1.3000	0.9500	1.0000	-4.762%	70	7,962	+202.000%
2026-06-26	0.6000	1.0500	0.6000	1.0500	+90.909%	231	7,957	+187.619%
2026-06-25	0.5500	0.6300	0.5000	0.5500	+10.000%	139	7,941	+449.091%
2026-06-24	0.5500	0.5700	0.4500	0.5000	+11.111%	85	7,892	+504.000%
2026-06-23	0.4700	0.5000	0.3800	0.4500	+12.500%	25	7,863	+571.111%
2026-06-22	0.5300	0.6100	0.3100	0.4000	-42.857%	353	7,861	+655.000%
2026-06-18	0.4200	0.8000	0.4200	0.7000	+16.667%	1,178	7,020	+331.429%
2026-06-17	0.9000	1.0300	0.6000	0.6000	-45.455%	45	7,020	+403.333%
2026-06-16	1.3000	1.3700	0.9300	1.1000	-4.348%	59	7,020	+174.545%
2026-06-15	1.5500	1.7000	1.1000	1.1500	-34.286%	25	6,996	+162.609%
2026-06-12	1.3600	1.7500	1.3000	1.7500	+16.667%	46	6,995	+72.571%
2026-06-11	1.4500	1.5000	1.2000	1.5000	-18.919%	331	7,005	+101.333%
2026-06-10	2.2000	2.2000	1.8500	1.8500	-0.538%	10	7,147	+63.243%
2026-06-09	2.7900	2.8000	1.4000	1.8600	-32.609%	885	7,149	+62.366%
2026-06-08	2.9000	3.0100	2.5500	2.7600	-16.364%	329	7,565	+9.420%
2026-06-05	3.3000	3.6300	2.7200	3.3000	-17.500%	4,579	7,779	-8.485%
2026-06-04	3.4000	5.0000	3.4000	4.0000	+7.817%	75	6,549	-24.500%
2026-06-03	3.9100	3.9100	3.4600	3.7100	-13.921%	561	6,616	-18.598%
2026-06-02	4.5000	4.7000	4.0000	4.3100	-23.036%	127	6,168	-29.930%
2026-06-01	4.3200	5.9000	3.8000	5.6000	+41.772%	204	6,087	-46.071%
2026-05-29	3.3100	4.4000	3.3100	3.9500	+22.291%	73	6,279	-23.544%
2026-05-28	2.2500	3.5000	2.2500	3.2300	+17.455%	919	6,320	-6.502%
2026-05-27	2.8200	2.8200	2.2500	2.7500	-1.786%	1,068	5,683	+9.818%
2026-05-26	2.7500	3.3100	2.7500	2.8000	+6.061%	62	4,954	+7.857%
2026-05-22	3.0000	3.0800	2.2500	2.6400	+9.544%	140	4,912	+14.394%
2026-05-21	2.7000	3.2000	2.2500	2.4100	-7.663%	1,192	3,810	+25.311%
2026-05-20	2.1800	2.6500	2.1000	2.6100	-2.247%	581	3,810	+15.709%
2026-05-19	1.9100	2.9000	1.9100	2.6700	+40.526%	1,201	2,191	+13.109%
2026-05-18	2.2000	2.4500	1.8500	1.9000	-15.556%	364	2,191	+58.947%
2026-05-15	1.8200	2.7500	1.8200	2.2500	+21.622%	141	2,191	+34.222%
2026-05-14	2.0000	2.1500	1.7500	1.8500	-7.500%	163	2,108	+63.243%
2026-05-13	1.5000	2.4200	1.2000	2.0000	+25.000%	1,823	888	+51.000%
2026-05-12	1.7700	1.7700	1.5900	1.6000	-6.433%	10	888	+88.750%
2026-05-11	1.9400	1.9600	1.5000	1.7100	-10.938%	60	888	+76.608%
2026-05-08	1.7300	1.9200	1.7200	1.9200	-14.667%	4	882	+57.292%
2026-05-07	2.1000	2.2500	2.1000	2.2500	+9.756%	3	883	+34.222%
2026-05-06	2.3000	2.3000	1.9000	2.0500	-51.765%	93	885	+47.317%
2026-05-05	4.3300	4.3300	4.2500	4.2500	+41.667%	16	831	-28.941%
2026-05-04	2.5000	3.3000	2.5000	3.0000	+14.943%	42	817	+0.667%
2026-05-01	0.9000	2.7500	0.9000	2.6100	+301.538%	189	735	+15.709%
2026-04-30	0.6300	0.7000	0.6300	0.6500	-7.143%	13	735	+364.615%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+7.692%	1	738	+331.429%
2026-04-24	0.5000	0.6500	0.5000	0.6500	+3.175%	188	738	+364.615%
2026-04-22	0.6000	0.6500	0.6000	0.6300	+36.957%	150	577	+379.365%
2026-04-17	0.5100	0.5100	0.4600	0.4600	-8.000%	7	479	+556.522%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+19.048%	14	479	+504.000%
2026-04-15	0.4200	0.4200	0.4200	0.4200	+68.000%	3	465	+619.048%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-28.571%	2	465	+1,108.000%
2026-04-08	0.5000	0.5000	0.3500	0.3500	-12.500%	2	465	+762.857%
2026-04-07	0.4500	0.4500	0.4000	0.4000	-11.111%	2	463	+655.000%
2026-04-02	0.4000	0.4500	0.4000	0.4500	0.000%	2	459	+571.111%
2026-03-27	0.4500	0.5000	0.4500	0.4500	0.000%	7	459	+571.111%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-10.000%	15	456	+571.111%
2026-03-24	0.6000	0.6000	0.5000	0.5000	-31.507%	15	447	+504.000%
2026-03-23	0.7300	0.7300	0.7300	0.7300	+12.308%	1	433	+313.699%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-7.143%	1	433	+364.615%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-12.500%	6	433	+331.429%
2026-03-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	427	+277.500%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-47.368%	96	427	+277.500%
2026-03-05	1.5200	1.5200	1.5200	1.5200	+21.600%	1	473	+98.684%
2026-03-03	1.4000	1.4000	1.2500	1.2500	-10.714%	12	474	+141.600%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-12.500%	1	469	+115.714%
2026-02-24	1.6000	1.6000	1.6000	1.6000	0.000%	27	469	+88.750%
2026-02-23	1.7200	1.7200	1.6000	1.6000	-16.230%	2	496	+88.750%
2026-02-20	1.6000	3.0000	1.6000	1.9100	+41.481%	102	496	+58.115%
2026-02-19	1.2900	1.3500	1.2900	1.3500	+46.739%	8	404	+123.704%
2026-02-17	0.9200	0.9200	0.9200	0.9200	-25.203%	1	397	+228.261%
2026-02-12	1.2300	1.2300	1.2300	1.2300	-13.380%	18	398	+145.528%
2026-02-06	1.5000	1.5000	1.4200	1.4200	+1.429%	2	395	+112.676%
2026-02-05	1.4500	1.4500	1.4000	1.4000	-7.285%	150	395	+115.714%
2026-02-04	1.5100	1.5100	1.5100	1.5100	+20.800%	4	313	+100.000%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-24.242%	2	317	+141.600%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-0.602%	1	317	+83.030%
2026-01-30	1.6600	1.6600	1.6600	1.6600	-14.872%	1	316	+81.928%
2026-01-28	1.9500	1.9500	1.9500	1.9500	-1.015%	2	316	+54.872%
2026-01-27	2.0000	2.0000	1.9700	1.9700	-3.902%	10	314	+53.299%
2026-01-23	2.0500	2.0500	2.0500	2.0500	+28.125%	30	310	+47.317%
2026-01-21	1.6000	1.6000	1.6000	1.6000	-28.571%	2	285	+88.750%
2026-01-15	2.2400	2.2400	2.2400	2.2400	-11.462%	20	285	+34.821%
2026-01-14	2.5300	2.5300	2.5300	2.5300	+10.000%	3	265	+19.368%
2026-01-13	2.3000	2.3000	2.3000	2.3000	-16.364%	1	265	+31.304%
2026-01-12	2.7500	2.7500	2.7500	2.7500	+1.103%	2	264	+9.818%
2026-01-09	2.7200	2.7200	2.7200	2.7200	+8.800%	10	262	+11.029%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-7.407%	1	252	+20.800%
2025-12-29	2.0000	2.7000	2.0000	2.7000	+3.846%	8	252	+11.852%
2025-12-24	2.6000	2.6000	2.6000	2.6000	-18.750%	2	255	+16.154%
2025-12-19	3.2000	3.2000	3.2000	3.2000	+3.226%	4	255	-5.625%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+3.333%	1	252	-2.581%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-4.762%	1	252	+0.667%
2025-11-24	3.1500	3.1500	3.1500	3.1500	+16.667%	1	253	-4.127%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+22.172%	3	252	+11.852%
2025-11-20	2.2000	2.2100	2.2000	2.2100	-14.341%	6	249	+36.652%
2025-11-17	2.5800	2.5800	2.5800	2.5800	-31.746%	1	247	+17.054%
2025-11-12	3.7800	3.7800	3.7800	3.7800	+51.200%	5	246	-20.106%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-41.860%	1	241	+20.800%
2025-11-06	4.3000	4.3000	4.3000	4.3000	-18.868%	1	240	-29.767%
2025-11-03	5.3000	5.3000	5.3000	5.3000	+6.000%	3	242	-43.019%
2025-10-21	5.0000	5.0000	5.0000	5.0000	+11.111%	1	242	-39.600%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-2.597%	1	243	-32.889%
2025-10-09	4.8600	5.0000	4.6200	4.6200	-9.412%	244	242	-34.632%
2025-10-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	4	-40.784%
2025-10-06	5.2000	5.2000	5.2000	5.2000	-36.585%	1	3	-41.923%
2025-05-02	7.8000	8.2000	7.8000	8.2000	+32.258%	4	3	-63.171%
2025-04-14	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-51.290%