Dark

FIVN20260717C27.5
FIVN Jul 17 2026 27.50 Call (FIVN260717C00027500)
option OPRA

EOD

Jul 10, 2026

0.25000.000%(0.0000)1,052

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.4500	0.5000	0.2500	0.2500	0.000%	1,052	6,848	0.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	35	6,383	0.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-44.444%	7	6,418	0.000%
2026-07-07	0.4500	0.6000	0.3600	0.4500	+50.000%	754	6,418	-44.444%
2026-07-06	0.3000	0.3000	0.2500	0.3000	-14.286%	9	6,406	-16.667%
2026-07-02	0.3000	0.3500	0.3000	0.3500	+16.667%	39	6,402	-28.571%
2026-07-01	0.1500	0.3000	0.1500	0.3000	+100.000%	17	6,402	-16.667%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-25.000%	6	6,405	+66.667%
2026-06-29	0.3700	0.3700	0.2000	0.2000	-16.667%	6	6,405	+25.000%
2026-06-26	0.1000	0.2400	0.0500	0.2400	+100.000%	31	6,410	+4.167%
2026-06-24	0.2000	0.2000	0.1200	0.1200	+140.000%	3	6,426	+108.333%
2026-06-23	0.1400	0.1700	0.0500	0.0500	-44.444%	102	6,426	+400.000%
2026-06-22	0.0500	0.0900	0.0500	0.0900	-55.000%	2	6,414	+177.778%
2026-06-18	0.1500	0.3000	0.1000	0.2000	+17.647%	21	6,406	+25.000%
2026-06-17	0.2000	0.2300	0.1600	0.1700	-41.379%	103	6,406	+47.059%
2026-06-16	0.4000	0.4500	0.2900	0.2900	-14.706%	124	6,406	-13.793%
2026-06-15	0.4700	0.4700	0.3400	0.3400	-32.000%	1,200	6,516	-26.471%
2026-06-12	0.3500	0.5200	0.3500	0.5000	+11.111%	878	6,415	-50.000%
2026-06-11	0.4500	0.4500	0.4000	0.4500	-28.571%	33	6,581	-44.444%
2026-06-10	0.7500	0.9000	0.6300	0.6300	-7.353%	25	6,599	-60.317%
2026-06-09	1.0000	1.0300	0.5000	0.6800	-38.182%	239	6,615	-63.235%
2026-06-08	1.4000	1.4000	1.1000	1.1000	-12.000%	29	6,626	-77.273%
2026-06-05	1.6000	1.7500	1.1000	1.2500	-33.155%	65	6,614	-80.000%
2026-06-04	1.7000	2.4500	1.6500	1.8700	+10.000%	217	6,619	-86.631%
2026-06-03	2.2500	2.2500	1.5000	1.7000	-23.423%	223	6,668	-85.294%
2026-06-02	2.2500	2.7000	2.0100	2.2200	-28.387%	270	6,529	-88.739%
2026-06-01	2.0600	3.3000	1.8600	3.1000	+67.568%	328	6,547	-91.935%
2026-05-29	1.9000	2.2500	1.6700	1.8500	+21.711%	623	6,584	-86.486%
2026-05-28	1.0000	1.8000	1.0000	1.5200	+60.000%	392	6,357	-83.553%
2026-05-27	1.1200	1.1500	0.9500	0.9500	-26.923%	15	6,139	-73.684%
2026-05-26	1.3000	1.7000	1.2000	1.3000	+18.182%	61	6,141	-80.769%
2026-05-22	1.0500	1.1000	1.0500	1.1000	+18.280%	14	6,092	-77.273%
2026-05-21	1.0500	1.0500	0.9300	0.9300	-15.455%	3	6,091	-73.118%
2026-05-20	1.3000	1.3000	0.8500	1.1000	+15.789%	4	6,091	-77.273%
2026-05-19	1.1500	1.1500	0.9500	0.9500	+35.714%	7	6,085	-73.684%
2026-05-18	0.6500	0.8600	0.6500	0.7000	-22.222%	67	6,085	-64.286%
2026-05-15	0.8000	1.1000	0.8000	0.9000	+20.000%	30	6,085	-72.222%
2026-05-14	0.7500	0.8500	0.6500	0.7500	-6.250%	16	6,101	-66.667%
2026-05-13	0.3000	0.8900	0.3000	0.8000	+33.333%	86	6,038	-68.750%
2026-05-11	0.5000	0.6000	0.5000	0.6000	-11.765%	22	6,038	-58.333%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-2.857%	2	6,038	-63.235%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-53.333%	1	6,037	-64.286%
2026-05-05	1.6000	1.6000	1.3500	1.5000	+30.435%	44	6,037	-83.333%
2026-05-04	1.1000	1.3500	1.1000	1.1500	+25.000%	336	6,012	-78.261%
2026-05-01	0.5000	1.0300	0.5000	0.9200	+206.667%	1,802	5,066	-72.826%
2026-04-30	0.3500	0.3500	0.3000	0.3000	+3.448%	4	5,066	-16.667%
2026-04-27	0.2900	0.2900	0.2900	0.2900	+52.632%	2	5,062	-13.793%
2026-04-22	0.1900	0.1900	0.1900	0.1900	-36.667%	1	5,062	+31.579%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+100.000%	1	5,063	-16.667%
2026-04-14	0.1500	0.1500	0.1500	0.1500	+50.000%	1	5,063	+66.667%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-41.176%	1	5,063	+150.000%
2026-04-08	0.1700	0.1700	0.1700	0.1700	+13.333%	4	5,062	+47.059%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-25.000%	7	5,063	+66.667%
2026-03-24	0.2000	0.2000	0.2000	0.2000	-33.333%	2	5,070	+25.000%
2026-03-23	0.2000	0.3000	0.2000	0.3000	+20.000%	22	5,072	-16.667%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-16.667%	1	5,075	0.000%
2026-03-18	0.3000	0.3000	0.3000	0.3000	-14.286%	1	5,076	-16.667%
2026-03-13	0.4500	0.4500	0.3500	0.3500	-50.000%	636	5,077	-28.571%
2026-03-03	0.6500	0.7000	0.6500	0.7000	+16.667%	7	5,203	-64.286%
2026-02-25	0.6700	0.6700	0.6000	0.6000	-14.286%	4	5,203	-58.333%
2026-02-24	0.8500	0.8500	0.7000	0.7000	-28.571%	87	5,203	-64.286%
2026-02-20	0.9800	0.9800	0.9800	0.9800	+32.432%	1	5,203	-74.490%
2026-02-19	0.7400	0.7400	0.7400	0.7400	+5.714%	1	5,204	-66.216%
2026-02-12	0.7000	0.7000	0.7000	0.7000	-17.647%	2	5,203	-64.286%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-5.556%	57	5,203	-70.588%
2026-02-02	0.8000	0.9000	0.8000	0.9000	+12.500%	20	5,203	-72.222%
2026-01-30	0.8000	0.8000	0.8000	0.8000	-23.810%	1	5,203	-68.750%
2026-01-28	1.0500	1.0500	1.0500	1.0500	0.000%	25	5,203	-76.190%
2026-01-27	1.1300	1.1300	1.0500	1.0500	0.000%	10	5,201	-76.190%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+31.250%	2	5,204	-76.190%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-5.882%	1	5,204	-68.750%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-26.087%	1	5,204	-70.588%
2026-01-16	1.1000	1.1500	1.1000	1.1500	-4.167%	2	5,204	-78.261%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-11.765%	3	5,204	-79.167%
2026-01-13	1.3600	1.3600	1.3600	1.3600	-1.449%	1	5,201	-81.618%
2026-01-08	1.3700	1.3800	1.3700	1.3800	-8.000%	21	5,202	-81.884%
2025-12-31	1.5800	1.5800	1.5000	1.5000	-3.226%	3	5,182	-83.333%
2025-12-30	1.5500	1.5500	1.5500	1.5500	+14.815%	1	5,182	-83.871%
2025-12-24	1.4500	1.5000	1.3500	1.3500	-6.897%	89	5,203	-81.481%
2025-12-23	1.5000	1.5000	1.4500	1.4500	-34.091%	2	5,203	-82.759%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-0.901%	1	5,203	-88.636%
2025-12-15	2.2200	2.2200	2.2200	2.2200	+20.000%	1	5,204	-88.739%
2025-12-04	1.8500	1.8500	1.8500	1.8500	0.000%	1	5,205	-86.486%
2025-12-03	1.8500	1.8500	1.8500	1.8500	+105.556%	1	5,205	-86.486%
2025-11-24	1.4500	1.4500	0.9000	0.9000	-30.769%	2	5,205	-72.222%
2025-11-20	1.3000	1.3000	1.3000	1.3000	0.000%	5	5,207	-80.769%
2025-11-19	1.3000	1.3000	1.3000	1.3000	-5.109%	3	5,207	-80.769%
2025-11-18	1.3700	1.3700	1.3700	1.3700	-2.143%	10	5,207	-81.752%
2025-11-17	1.5500	1.5500	1.4000	1.4000	-23.077%	2	5,207	-82.143%
2025-11-14	1.8200	1.8200	1.8200	1.8200	-17.273%	1	5,208	-86.264%
2025-11-12	2.3500	2.3500	2.0500	2.2000	+12.821%	255	5,207	-88.636%
2025-11-11	1.9500	1.9500	1.9500	1.9500	+8.333%	2	5,016	-87.179%
2025-11-07	1.5300	1.8000	1.5300	1.8000	-32.075%	2	5,016	-86.111%
2025-11-06	2.6500	2.6600	2.6500	2.6500	-25.978%	365	5,014	-90.566%
2025-11-04	3.5800	3.5800	3.5800	3.5800	-8.205%	3	4,951	-93.017%
2025-10-31	3.9000	3.9000	3.9000	3.9000	-2.256%	1	4,954	-93.590%
2025-10-29	3.7800	4.0200	3.7000	3.9900	0.000%	10	4,954	-93.734%
2025-10-28	3.9900	3.9900	3.9900	3.9900	+5.000%	1	4,962	-93.734%
2025-10-24	3.8700	3.8700	3.8000	3.8000	+11.437%	90	4,962	-93.421%
2025-10-22	3.3000	3.7000	3.3000	3.4100	+42.083%	637	5,042	-92.669%
2025-10-20	1.9000	2.4000	1.9000	2.4000	-17.241%	3	4,974	-89.583%
2025-10-17	2.9000	2.9000	2.9000	2.9000	+7.407%	1	4,977	-91.379%
2025-10-16	3.0000	3.0000	2.7000	2.7000	-6.897%	6	4,976	-90.741%
2025-10-15	2.9000	2.9000	2.9000	2.9000	-6.452%	1	4,981	-91.379%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+24.000%	4	4,981	-91.935%
2025-10-10	2.7000	2.7700	2.2500	2.5000	-18.831%	5,012	4,985	-90.000%
2025-10-09	3.1000	3.1000	2.7000	3.0800	-0.645%	3,009	6,495	-91.883%
2025-10-08	3.2000	3.2000	3.1000	3.1000	0.000%	5	8,309	-91.935%
2025-10-07	3.5000	3.5000	3.0500	3.1000	-13.408%	525	7,786	-91.935%
2025-10-06	3.2800	3.6000	2.1500	3.5800	+0.562%	17	7,786	-93.017%
2025-10-03	3.5600	3.5600	3.5600	3.5600	-1.111%	3	7,789	-92.978%
2025-10-02	3.6000	3.6000	3.6000	3.6000	-7.692%	1	7,786	-93.056%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-4.878%	1,001	7,785	-93.590%
2025-09-30	4.2000	4.2000	3.9000	4.1000	-14.046%	587	6,784	-93.902%
2025-09-29	5.1000	5.1000	4.7700	4.7700	-0.625%	33	6,197	-94.759%
2025-09-26	4.6700	5.0000	4.4000	4.8000	+2.564%	3,641	6,170	-94.792%
2025-09-25	4.4000	4.7000	4.4000	4.6800	-14.909%	2,560	2,757	-94.658%
2025-09-23	5.5000	5.5000	5.5000	5.5000	+2.804%	1	396	-95.455%
2025-08-19	5.3500	5.3500	5.3500	5.3500	+9.856%	4	395	-95.327%
2025-08-13	4.8700	4.8700	4.8700	4.8700	-9.815%	5	395	-94.867%
2025-08-05	5.4000	5.4000	5.4000	5.4000	-14.422%	5	395	-95.370%
2025-06-18	6.3100	6.3100	6.3100	6.3100	-14.730%	1	395	-96.038%
2025-06-04	6.5500	7.4000	6.5500	7.4000	+34.545%	11	395	-96.622%
2025-05-23	6.1000	6.1000	5.5000	5.5000	-11.290%	582	104	-95.455%
2025-04-29	6.0000	6.2000	6.0000	6.2000	+40.909%	104	104	-95.968%
2025-04-16	4.4000	4.4000	4.4000	4.4000	-13.725%	2	5	-94.318%
2025-04-15	5.1000	5.1000	5.1000	5.1000	+10.870%	2	3	-95.098%
2025-04-14	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-94.565%