Dark

FIVN20260717C25
FIVN Jul 17 2026 25.00 Call (FIVN260717C00025000)
option OPRA

EOD

Jul 10, 2026

0.9500-9.524%(-0.1000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.2500	1.3300	0.9500	0.9500	-9.524%	25	9,744	0.000%
2026-07-09	1.0500	1.1000	0.9000	1.0500	+50.000%	96	9,745	-9.524%
2026-07-08	0.8300	0.8300	0.6500	0.7000	-46.154%	27	9,684	+35.714%
2026-07-07	0.9500	1.7000	0.8000	1.3000	+52.941%	178	9,682	-26.923%
2026-07-06	0.5900	1.0000	0.5700	0.8500	-6.593%	508	9,700	+11.765%
2026-07-02	0.6000	1.0000	0.6000	0.9100	+21.333%	365	9,835	+4.396%
2026-07-01	0.5000	0.7500	0.5000	0.7500	+102.703%	2,559	9,835	+26.667%
2026-06-30	0.3000	0.4000	0.3000	0.3700	-7.500%	252	8,591	+156.757%
2026-06-29	0.4800	0.5600	0.4000	0.4000	-20.000%	72	8,506	+137.500%
2026-06-26	0.3800	0.5000	0.3500	0.5000	+150.000%	162	8,483	+90.000%
2026-06-25	0.3300	0.3300	0.2000	0.2000	0.000%	37	8,440	+375.000%
2026-06-24	0.2000	0.2700	0.1500	0.2000	-16.667%	197	8,436	+375.000%
2026-06-23	0.2000	0.3000	0.2000	0.2400	+26.316%	25	8,295	+295.833%
2026-06-22	0.7000	0.7000	0.1500	0.1900	-42.424%	165	8,288	+400.000%
2026-06-18	0.2500	0.3500	0.2200	0.3300	+26.923%	42	8,134	+187.879%
2026-06-17	0.4500	0.5500	0.2600	0.2600	-46.939%	775	8,134	+265.385%
2026-06-16	0.5000	0.7800	0.4900	0.4900	-16.949%	143	8,134	+93.878%
2026-06-15	0.8700	0.9000	0.5900	0.5900	-30.588%	908	8,127	+61.017%
2026-06-12	0.8000	0.8500	0.5800	0.8500	0.000%	493	8,250	+11.765%
2026-06-11	0.9000	0.9000	0.6700	0.8500	-15.000%	150	8,287	+11.765%
2026-06-10	1.1500	1.3000	1.0000	1.0000	-9.091%	68	8,235	-5.000%
2026-06-09	1.5500	1.8000	0.7700	1.1000	-40.541%	449	8,285	-13.636%
2026-06-08	1.9500	1.9500	1.8000	1.8500	-10.628%	34	8,533	-48.649%
2026-06-05	2.5000	2.5000	1.7000	2.0700	-26.071%	430	8,552	-54.106%
2026-06-04	2.4000	3.6000	2.3000	2.8000	+8.527%	378	8,711	-66.071%
2026-06-03	2.6000	2.7500	2.3000	2.5800	-16.774%	443	8,840	-63.178%
2026-06-02	3.2000	3.6000	2.6500	3.1000	-25.121%	175	8,782	-69.355%
2026-06-01	3.2900	4.4200	2.6300	4.1400	+48.921%	542	8,741	-77.053%
2026-05-29	2.5000	3.0000	2.2800	2.7800	+15.833%	927	8,983	-65.827%
2026-05-28	1.5000	2.5000	1.3000	2.4000	+50.000%	1,372	8,992	-60.417%
2026-05-27	1.7500	1.9000	1.5000	1.6000	-13.043%	110	8,468	-40.625%
2026-05-26	2.2000	2.3500	1.6500	1.8400	+11.515%	534	8,523	-48.370%
2026-05-22	1.9000	2.0800	1.5000	1.6500	+4.430%	410	8,516	-42.424%
2026-05-21	1.7000	2.1000	1.4000	1.5800	-6.509%	198	8,456	-39.873%
2026-05-20	1.5000	1.7500	1.3000	1.6900	-6.111%	100	8,456	-43.787%
2026-05-19	1.4500	1.9500	1.3000	1.8000	+50.000%	132	8,373	-47.222%
2026-05-18	1.4000	1.4000	1.2000	1.2000	-14.286%	42	8,373	-20.833%
2026-05-15	1.0000	1.8000	1.0000	1.4000	+16.667%	390	8,373	-32.143%
2026-05-14	1.3000	1.4400	1.1500	1.2000	-4.000%	145	8,117	-20.833%
2026-05-13	0.8000	1.9000	0.6000	1.2500	+16.822%	1,221	8,414	-24.000%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+20.225%	1	8,414	-11.215%
2026-05-11	1.2500	1.5500	0.8700	0.8900	-1.111%	61	8,414	+6.742%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-56.098%	10	8,417	+5.556%
2026-05-07	1.5000	2.0500	1.5000	2.0500	+78.261%	13	8,407	-53.659%
2026-05-06	1.3500	1.3500	1.1000	1.1500	-49.339%	23	8,405	-17.391%
2026-05-05	2.5500	2.8500	2.2000	2.2700	+17.617%	96	8,419	-58.150%
2026-05-04	1.9000	2.1500	1.8500	1.9300	+28.667%	73	8,422	-50.777%
2026-05-01	1.1000	1.7700	0.7300	1.5000	+240.909%	1,327	8,509	-36.667%
2026-04-30	0.4400	0.4400	0.4400	0.4400	0.000%	10	8,509	+115.909%
2026-04-27	0.4400	0.4400	0.4400	0.4400	+10.000%	2	8,509	+115.909%
2026-04-24	0.3000	0.4000	0.3000	0.4000	+42.857%	32	8,509	+137.500%
2026-04-20	0.3000	0.3000	0.2800	0.2800	0.000%	3	8,519	+239.286%
2026-04-16	0.3700	0.3700	0.2800	0.2800	+64.706%	22	8,516	+239.286%
2026-04-09	0.2000	0.2000	0.1700	0.1700	-22.727%	20	8,508	+458.824%
2026-04-08	0.2000	0.2200	0.2000	0.2200	-12.000%	34	8,518	+331.818%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+25.000%	7	8,532	+280.000%
2026-04-02	0.2500	0.2500	0.2000	0.2000	-20.000%	2	8,534	+375.000%
2026-03-31	0.3500	0.3500	0.2500	0.2500	0.000%	62	8,534	+280.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-28.571%	2	8,549	+280.000%
2026-03-24	0.3000	0.3500	0.3000	0.3500	-12.500%	3	8,549	+171.429%
2026-03-20	0.3800	0.4000	0.3800	0.4000	+33.333%	3	8,551	+137.500%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-45.455%	3	8,553	+216.667%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-8.333%	6	8,553	+72.727%
2026-03-12	0.6000	0.6000	0.6000	0.6000	0.000%	53	8,559	+58.333%
2026-03-11	0.6000	0.6000	0.5500	0.6000	-36.842%	10	8,612	+58.333%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+5.556%	2	8,613	0.000%
2026-03-04	0.8500	0.9000	0.7500	0.9000	0.000%	102	8,660	+5.556%
2026-03-02	0.9000	0.9000	0.9000	0.9000	-20.354%	4	8,690	+5.556%
2026-02-26	1.0800	1.1300	1.0300	1.1300	+13.000%	33	8,686	-15.929%
2026-02-25	1.0000	1.0000	1.0000	1.0000	0.000%	73	8,703	-5.000%
2026-02-24	1.0000	1.0000	1.0000	1.0000	0.000%	26	8,703	-5.000%
2026-02-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	8,718	-5.000%
2026-02-19	0.9500	1.0000	0.9000	1.0000	+25.000%	191	8,718	-5.000%
2026-02-17	0.9000	0.9000	0.8000	0.8000	-20.000%	2	8,766	+18.750%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+25.000%	5	8,765	-5.000%
2026-02-11	0.7000	0.8000	0.7000	0.8000	-36.000%	60	8,765	+18.750%
2026-02-10	1.2500	1.2500	1.2500	1.2500	+21.359%	1	8,728	-24.000%
2026-02-09	1.0300	1.0300	1.0300	1.0300	-9.649%	1	8,727	-7.767%
2026-02-06	1.1400	1.1400	1.1400	1.1400	+3.636%	1	8,727	-16.667%
2026-02-03	1.1000	1.1000	1.1000	1.1000	0.000%	8	8,727	-13.636%
2026-01-30	1.2000	1.2000	1.1000	1.1000	-9.836%	3	8,727	-13.636%
2026-01-29	1.2200	1.2200	1.2200	1.2200	-12.857%	4	8,724	-22.131%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-3.448%	12	8,724	-32.143%
2026-01-27	1.4500	1.4500	1.4500	1.4500	-19.444%	4	8,724	-34.483%
2026-01-26	1.6500	1.8000	1.6500	1.8000	+24.138%	11	8,720	-47.222%
2026-01-23	1.4700	1.5800	1.4500	1.4500	+20.833%	49	8,718	-34.483%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-29.412%	2	8,719	-20.833%
2026-01-14	1.7000	1.7000	1.7000	1.7000	-15.000%	1	8,717	-44.118%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+8.108%	1	8,716	-52.500%
2026-01-09	1.8500	1.8500	1.8500	1.8500	0.000%	5	8,716	-48.649%
2026-01-06	1.8000	1.8500	1.8000	1.8500	+2.778%	2	8,716	-48.649%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+9.091%	8	8,715	-47.222%
2026-01-02	1.7000	1.7000	1.6500	1.6500	-15.385%	12	8,715	-42.424%
2025-12-29	1.9500	1.9500	1.9500	1.9500	0.000%	2	8,705	-51.282%
2025-12-26	1.9000	1.9500	1.9000	1.9500	0.000%	2	8,705	-51.282%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-2.500%	2	8,705	-51.282%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-20.000%	1	8,705	-52.500%
2025-12-18	2.7500	2.7500	2.5000	2.5000	-19.355%	4	8,705	-62.000%
2025-12-15	2.5100	3.1000	2.5100	3.1000	+6.897%	3	8,702	-69.355%
2025-12-09	2.8000	3.0000	2.8000	2.9000	+7.407%	7	8,702	-67.241%
2025-12-05	2.7500	3.0000	2.7000	2.7000	+10.204%	6	8,701	-64.815%
2025-12-04	2.4000	2.4500	2.4000	2.4500	+7.456%	45	8,700	-61.224%
2025-12-01	2.2000	2.2800	2.2000	2.2800	+14.000%	20	8,666	-58.333%
2025-11-24	2.0000	2.0000	2.0000	2.0000	+25.000%	1	8,656	-52.500%
2025-11-19	1.8000	1.8000	1.6000	1.6000	-8.571%	10	8,656	-40.625%
2025-11-18	1.8000	1.8000	1.7500	1.7500	-7.895%	3	8,661	-45.714%
2025-11-17	2.1000	2.1200	1.9000	1.9000	-25.490%	35	8,661	-50.000%
2025-11-14	2.4900	2.6000	2.4900	2.5500	-8.929%	8	8,656	-62.745%
2025-11-13	2.8000	2.8000	2.8000	2.8000	+4.478%	20	8,657	-66.071%
2025-11-11	2.6800	2.6800	2.6800	2.6800	-7.904%	1	8,678	-64.552%
2025-11-10	2.5000	2.9100	2.4500	2.9100	+29.333%	19	8,678	-67.354%
2025-11-07	2.5000	3.0000	1.8000	2.2500	-39.189%	16,103	8,683	-57.778%
2025-11-06	3.8000	3.8000	3.4000	3.7000	-15.909%	2,551	16,221	-74.324%
2025-11-05	4.4000	4.4000	4.4000	4.4000	-2.222%	50	13,721	-78.409%
2025-11-04	5.1000	5.1000	4.5000	4.5000	-15.094%	1,012	13,721	-78.889%
2025-11-03	5.3000	5.3000	5.3000	5.3000	+3.922%	6	12,739	-82.075%
2025-10-31	5.3000	5.5000	5.1000	5.1000	+10.870%	503	12,739	-81.373%
2025-10-29	5.0500	5.0500	4.6000	4.6000	-2.954%	107	12,241	-79.348%
2025-10-27	4.7300	4.7400	4.7300	4.7400	-1.250%	2	12,146	-79.958%
2025-10-24	4.6100	4.8000	4.6100	4.8000	+4.348%	1,003	12,146	-80.208%
2025-10-21	4.5000	4.6000	4.5000	4.6000	+15.000%	1,062	11,149	-79.348%
2025-10-20	4.0100	4.3000	4.0000	4.0000	+14.286%	504	10,119	-76.250%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-6.667%	500	9,623	-72.857%
2025-10-16	3.7600	3.7600	3.7500	3.7500	-3.846%	10	9,123	-74.667%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-4.878%	500	9,133	-75.641%
2025-10-14	4.0000	4.2000	4.0000	4.1000	+10.811%	1,002	8,633	-76.829%
2025-10-13	3.6000	3.7000	3.6000	3.7000	+15.625%	1,530	7,633	-74.324%
2025-10-10	3.8000	3.8000	3.2000	3.2000	-14.894%	3,054	6,103	-70.313%
2025-10-09	3.8000	4.0000	3.7600	3.7600	-5.764%	2,027	3,069	-74.734%
2025-10-08	3.9900	3.9900	3.9900	3.9900	+1.013%	1	1,066	-76.190%
2025-10-07	4.0000	4.1000	3.9500	3.9500	-10.227%	1,016	49	-75.949%
2025-10-06	3.6200	4.5900	3.6200	4.4000	+4.762%	17	49	-78.409%
2025-10-03	4.2000	4.2000	4.2000	4.2000	-6.667%	2	38	-77.381%
2025-10-02	4.5000	4.5000	4.5000	4.5000	-32.836%	1	36	-78.889%
2025-09-23	6.7000	6.7000	6.7000	6.7000	+17.544%	7	35	-85.821%
2025-09-16	5.7000	5.7000	5.7000	5.7000	+11.328%	5	29	-83.333%
2025-08-12	5.1200	5.1200	5.1200	5.1200	+0.392%	1	24	-81.445%
2025-08-08	5.0200	5.4000	5.0200	5.1000	-20.313%	18	23	-81.373%
2025-07-16	6.4000	6.4000	6.4000	6.4000	-25.754%	2	8	-85.156%
2025-07-08	8.6200	8.6200	8.6200	8.6200	+14.933%	1	6	-88.979%
2025-06-13	7.5000	7.5000	7.5000	7.5000	0.000%	4	7	-87.333%
2025-06-03	7.5000	7.5000	7.5000	7.5000	-3.846%	1	5	-87.333%
2025-05-20	7.8000	7.8000	7.8000	7.8000	+8.635%	1	4	-87.821%
2025-05-01	7.1800	7.1800	7.1800	7.1800	+15.806%	1	3	-86.769%
2025-04-15	6.2000	6.2000	6.2000	6.2000	-70.906%	1	2	-84.677%
2025-02-19	21.3100	21.3100	21.3100	21.3100	0.000%	1	1	-95.542%