Dark

FIVN20260717C30
FIVN Jul 17 2026 30.00 Call (FIVN260717C00030000)
option OPRA

EOD

Jul 10, 2026

0.10000.000%(0.0000)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.1000	0.1000	0.0600	0.1000	0.000%	284	2,464	0.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,441	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-66.667%	71	2,440	+100.000%
2026-07-07	0.1800	0.2000	0.1000	0.1500	+36.364%	65	2,511	-33.333%
2026-07-06	0.1200	0.1200	0.1000	0.1100	-21.429%	67	2,512	-9.091%
2026-07-02	0.1200	0.1500	0.1000	0.1400	+27.273%	18	2,517	-28.571%
2026-07-01	0.1600	0.1600	0.0500	0.1100	+120.000%	113	2,517	-9.091%
2026-06-30	0.0500	0.1000	0.0500	0.0500	0.000%	23	2,517	+100.000%
2026-06-29	0.1000	0.1200	0.0500	0.0500	-61.538%	38	2,516	+100.000%
2026-06-26	0.0500	0.1500	0.0500	0.1300	+30.000%	137	2,521	-23.077%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,404	0.000%
2026-06-24	0.0500	0.1000	0.0500	0.1000	0.000%	41	2,404	0.000%
2026-06-23	0.0500	0.1000	0.0500	0.1000	+100.000%	4	2,403	0.000%
2026-06-22	0.0700	0.0700	0.0500	0.0500	-37.500%	16	2,403	+100.000%
2026-06-18	0.1000	0.1100	0.0800	0.0800	+33.333%	8	2,411	+25.000%
2026-06-17	0.1500	0.2500	0.0600	0.0600	-60.000%	81	2,411	+66.667%
2026-06-16	0.2500	0.2500	0.1500	0.1500	-11.765%	12	2,411	-33.333%
2026-06-15	0.2500	0.3000	0.1600	0.1700	-41.379%	139	2,414	-41.176%
2026-06-12	0.2500	0.2900	0.2000	0.2900	+3.571%	659	2,423	-65.517%
2026-06-11	0.4000	0.4000	0.2000	0.2800	-31.707%	1,686	2,653	-64.286%
2026-06-10	0.4500	0.4500	0.4100	0.4100	+5.128%	12	2,198	-75.610%
2026-06-09	0.6500	0.6500	0.2000	0.3900	-44.286%	91	2,202	-74.359%
2026-06-08	0.8000	0.8500	0.7000	0.7000	-20.455%	62	2,166	-85.714%
2026-06-05	1.2500	1.2500	0.7000	0.8800	-39.310%	526	2,181	-88.636%
2026-06-04	1.4000	1.8000	1.3200	1.4500	+26.087%	396	2,063	-93.103%
2026-06-03	1.2200	1.3000	1.0600	1.1500	-25.325%	143	2,120	-91.304%
2026-06-02	1.6000	1.9600	1.4000	1.5400	-30.000%	310	2,015	-93.506%
2026-06-01	1.5000	2.5000	1.3400	2.2000	+57.143%	485	2,073	-95.455%
2026-05-29	1.3300	1.7000	1.1500	1.4000	+27.273%	1,270	1,954	-92.857%
2026-05-28	0.5500	1.3100	0.5500	1.1000	+57.143%	1,357	2,161	-90.909%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-12.500%	11	1,057	-85.714%
2026-05-26	0.7500	1.0300	0.7500	0.8000	+14.286%	15	1,067	-87.500%
2026-05-22	0.8600	0.8600	0.5000	0.7000	+16.667%	14	1,072	-85.714%
2026-05-21	0.8000	1.0200	0.6000	0.6000	-7.692%	59	1,070	-83.333%
2026-05-20	0.7000	0.7000	0.6500	0.6500	0.000%	2	1,070	-84.615%
2026-05-19	0.7200	0.7500	0.6500	0.6500	+30.000%	10	1,060	-84.615%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,060	-80.000%
2026-05-15	0.6800	0.7000	0.5700	0.5700	+14.000%	37	1,060	-82.456%
2026-05-14	0.5000	0.5000	0.5000	0.5000	+2.041%	2	1,049	-80.000%
2026-05-13	0.3000	0.6500	0.3000	0.4900	+53.125%	22	1,033	-79.592%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-20.000%	5	1,033	-68.750%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-4.762%	2	1,033	-75.000%
2026-05-08	0.3200	0.4200	0.3200	0.4200	-20.755%	7	1,033	-76.190%
2026-05-07	0.7200	0.7200	0.5300	0.5300	+6.000%	59	1,034	-81.132%
2026-05-06	0.7000	0.7000	0.4000	0.5000	-44.444%	57	1,032	-80.000%
2026-05-05	0.9400	1.1500	0.9000	0.9000	+20.000%	27	991	-88.889%
2026-05-04	0.7000	0.9500	0.7000	0.7500	+20.968%	844	967	-86.667%
2026-05-01	0.4000	0.6200	0.4000	0.6200	+520.000%	26	245	-83.871%
2026-04-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	245	0.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	0.000%	1	246	0.000%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-28.571%	1	248	0.000%
2026-03-30	0.1400	0.1400	0.1400	0.1400	+40.000%	2	248	-28.571%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-33.333%	1	248	0.000%
2026-03-25	0.1000	0.1500	0.1000	0.1500	0.000%	6	249	-33.333%
2026-03-23	0.1500	0.1500	0.1500	0.1500	+15.385%	1	255	-33.333%
2026-03-20	0.1300	0.1300	0.1300	0.1300	+160.000%	2	255	-23.077%
2026-03-19	0.0500	0.0500	0.0500	0.0500	-75.000%	3	257	+100.000%
2026-03-18	0.2000	0.2000	0.2000	0.2000	-4.762%	1	257	-50.000%
2026-03-16	0.1500	0.2100	0.1500	0.2100	-16.000%	112	257	-52.381%
2026-03-13	0.2500	0.2500	0.2500	0.2500	0.000%	2	288	-60.000%
2026-03-12	0.2500	0.2500	0.2500	0.2500	0.000%	4	288	-60.000%
2026-03-11	0.3000	0.3000	0.2000	0.2500	-44.444%	13	284	-60.000%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-10.000%	2	274	-77.778%
2026-03-03	0.5000	0.5000	0.5000	0.5000	0.000%	1	272	-80.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-44.444%	40	272	-80.000%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+63.636%	1	272	-88.889%
2026-02-19	0.5100	0.5500	0.5100	0.5500	+27.907%	2	273	-81.818%
2026-02-18	0.4300	0.4300	0.4300	0.4300	-4.444%	1	273	-76.744%
2026-02-17	0.4500	0.4500	0.4500	0.4500	-42.308%	1	273	-77.778%
2026-02-10	0.7800	0.7800	0.7800	0.7800	+16.418%	4	272	-87.179%
2026-02-03	0.6700	0.6700	0.6700	0.6700	-16.250%	3	273	-85.075%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-15.789%	1	270	-87.500%
2026-01-26	0.9900	0.9900	0.9500	0.9500	+21.795%	21	270	-89.474%
2026-01-23	0.7800	0.7800	0.7800	0.7800	-2.500%	1	250	-87.179%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-2.439%	43	250	-87.500%
2026-01-16	0.8200	0.8500	0.8000	0.8200	-7.865%	110	282	-87.805%
2026-01-15	0.8900	0.8900	0.8900	0.8900	-6.316%	20	282	-88.764%
2026-01-13	1.1500	1.1500	0.9500	0.9500	-13.636%	3	262	-89.474%
2026-01-12	1.1200	1.1200	1.1000	1.1000	-0.901%	2	259	-90.909%
2026-01-09	1.1100	1.1100	1.1100	1.1100	+5.714%	2	257	-90.991%
2026-01-07	1.0600	1.0600	1.0500	1.0500	-4.545%	100	255	-90.476%
2025-12-29	1.1000	1.1000	1.1000	1.1000	+4.762%	4	202	-90.909%
2025-12-26	1.0500	1.0500	1.0500	1.0500	0.000%	5	199	-90.476%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-4.545%	5	195	-90.476%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-8.333%	2	195	-90.909%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-14.286%	1	195	-91.667%
2025-12-19	1.4000	1.4000	1.4000	1.4000	-12.500%	1	195	-92.857%
2025-12-18	1.6000	1.6000	1.6000	1.6000	-9.605%	1	194	-93.750%
2025-12-11	1.7500	1.8500	1.7500	1.7700	-1.667%	112	194	-94.350%
2025-12-10	1.8000	1.8000	1.8000	1.8000	+17.647%	1	102	-94.444%
2025-12-08	1.5300	1.5300	1.5300	1.5300	-1.290%	1	101	-93.464%
2025-12-05	1.6500	1.6500	1.5500	1.5500	+5.442%	4	100	-93.548%
2025-12-04	1.4000	1.4700	1.4000	1.4700	+10.526%	6	99	-93.197%
2025-12-01	1.3300	1.3300	1.3300	1.3300	+43.011%	3	99	-92.481%
2025-11-19	0.9300	0.9300	0.9300	0.9300	-7.000%	5	96	-89.247%
2025-11-18	0.9300	1.0000	0.9300	1.0000	-23.077%	3	96	-90.000%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-10.345%	1	95	-92.308%
2025-11-14	1.4500	1.4500	1.4500	1.4500	+2.113%	2	94	-93.103%
2025-11-10	1.4200	1.4200	1.4200	1.4200	+13.600%	2	96	-92.958%
2025-11-07	1.2200	1.2500	1.2200	1.2500	-39.024%	4	96	-92.000%
2025-11-06	2.0500	2.0500	2.0500	2.0500	-37.879%	2	95	-95.122%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	2	96	-96.970%
2025-10-29	3.3000	3.3000	3.3000	3.3000	+6.452%	1	96	-96.970%
2025-10-27	3.0000	3.1000	3.0000	3.1000	+24.000%	4	100	-96.774%
2025-10-20	2.6700	2.6700	2.5000	2.5000	+25.000%	2	100	-96.000%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-4.762%	2	101	-95.000%
2025-10-09	2.4500	2.4500	2.1000	2.1000	-16.000%	13	100	-95.238%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+1.626%	7	99	-96.000%
2025-10-07	2.6500	2.6500	2.4600	2.4600	+40.571%	3	99	-95.935%
2025-10-06	2.2500	2.2500	1.7500	1.7500	-32.692%	4	99	-94.286%
2025-10-03	2.7900	2.8000	2.5000	2.6000	-16.129%	66	103	-96.154%
2025-10-01	3.4000	3.4000	3.1000	3.1000	0.000%	6	113	-96.774%
2025-09-30	3.9000	3.9000	3.1000	3.1000	-22.886%	22	110	-96.774%
2025-09-29	4.0000	4.0200	4.0000	4.0200	+3.077%	3	108	-97.512%
2025-09-26	4.0000	4.0000	3.8000	3.9000	+2.632%	58	105	-97.436%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-8.873%	1	54	-97.368%
2025-09-24	4.1700	4.1700	4.1700	4.1700	-5.227%	3	53	-97.602%
2025-09-18	4.4000	4.4000	4.4000	4.4000	+18.919%	3	53	-97.727%
2025-09-16	3.8000	3.8000	3.7000	3.7000	-3.646%	6	50	-97.297%
2025-09-10	3.8400	3.8400	3.8400	3.8400	-14.667%	3	49	-97.396%
2025-08-27	4.5000	4.5000	4.5000	4.5000	+36.364%	2	49	-97.778%
2025-08-08	3.3800	3.3800	3.3000	3.3000	-22.717%	8	49	-96.970%
2025-08-05	4.2700	4.2700	4.2700	4.2700	+12.368%	1	48	-97.658%
2025-08-04	3.8000	3.8000	3.8000	3.8000	-25.490%	1	49	-97.368%
2025-07-31	5.1000	5.1000	5.1000	5.1000	-10.526%	3	48	-98.039%
2025-07-30	6.0300	6.0300	5.7000	5.7000	-17.391%	20	48	-98.246%
2025-07-23	6.9000	6.9000	6.9000	6.9000	+27.778%	3	28	-98.551%
2025-07-21	5.4000	5.4000	5.4000	5.4000	+8.000%	1	25	-98.148%
2025-07-18	5.0000	5.0000	5.0000	5.0000	+0.806%	1	25	-98.000%
2025-07-17	4.9600	4.9600	4.9600	4.9600	-20.513%	2	24	-97.984%
2025-07-08	6.2400	6.2400	6.2400	6.2400	+27.347%	1	22	-98.397%
2025-06-30	4.9000	4.9000	4.9000	4.9000	-27.941%	2	21	-97.959%
2025-06-17	6.8000	6.8000	6.8000	6.8000	+35.189%	1	19	-98.529%
2025-06-16	5.0300	5.0300	5.0300	5.0300	-11.754%	1	19	-98.012%
2025-06-12	5.7000	5.7000	5.7000	5.7000	+5.556%	1	18	-98.246%
2025-06-04	5.4000	5.4000	5.4000	5.4000	+17.391%	10	15	-98.148%
2025-05-23	5.3000	5.3000	4.6000	4.6000	-24.590%	4	15	-97.826%
2025-05-20	6.1000	6.1000	6.1000	6.1000	-4.688%	2	15	-98.361%
2025-05-14	6.4000	6.4000	6.4000	6.4000	+5.611%	2	13	-98.438%
2025-05-12	6.0600	6.0600	6.0600	6.0600	+68.333%	1	11	-98.350%
2025-04-16	3.6000	3.6000	3.6000	3.6000	-16.279%	1	11	-97.222%
2025-04-15	4.3000	4.3000	4.3000	4.3000	-9.664%	1	10	-97.674%
2025-04-03	4.7600	4.7600	4.7600	4.7600	-18.910%	1	9	-97.899%
2025-04-01	5.8700	5.8700	5.8700	5.8700	-26.625%	1	8	-98.296%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+5.820%	5	9	-98.750%
2025-03-14	7.3700	7.5600	7.3700	7.5600	-3.325%	4	4	-98.677%
2025-03-11	7.8200	7.8200	7.8200	7.8200	-54.535%	1	3	-98.721%
2025-02-20	17.2000	17.2000	17.2000	17.2000	-14.428%	1	2	-99.419%
2025-02-19	20.1000	20.1000	20.1000	20.1000	0.000%	1	1	-99.502%