Dark

FIVN20260717P17.5
FIVN Jul 17 2026 17.50 Put (FIVN260717P00017500)
option OPRA

EOD

Jul 10, 2026

0.3500+600.000%(+0.3000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.3500	0.3500	0.3500	0.3500	+600.000%	15	3,622	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,622	+600.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	9	3,622	+600.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,622	+600.000%
2026-07-02	0.1000	0.1000	0.0500	0.0500	-50.000%	3	3,626	+600.000%
2026-07-01	0.1600	0.1700	0.0900	0.1000	-50.000%	115	3,626	+250.000%
2026-06-30	0.2100	0.2500	0.2000	0.2000	-4.762%	59	3,692	+75.000%
2026-06-29	0.3000	0.3000	0.2000	0.2100	-22.222%	12	3,707	+66.667%
2026-06-26	0.3800	0.3800	0.2500	0.2700	-46.000%	81	3,715	+29.630%
2026-06-25	0.5000	0.5000	0.4700	0.5000	-15.254%	23	3,769	-30.000%
2026-06-24	0.6200	0.6200	0.5500	0.5900	-21.333%	11	3,784	-40.678%
2026-06-23	0.8000	0.8000	0.7500	0.7500	-10.714%	8	3,789	-53.333%
2026-06-22	0.8000	1.1000	0.6500	0.8400	+52.727%	299	3,791	-58.333%
2026-06-18	0.8000	0.9500	0.5300	0.5500	0.000%	112	3,493	-36.364%
2026-06-17	0.6000	0.6000	0.5000	0.5500	-3.509%	30	3,493	-36.364%
2026-06-16	0.5000	0.5700	0.4900	0.5700	+9.615%	39	3,493	-38.596%
2026-06-15	0.5000	0.5500	0.4500	0.5200	-20.000%	20	3,455	-32.692%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-15.584%	1	3,440	-46.154%
2026-06-11	0.8000	0.8000	0.7000	0.7700	+28.333%	6	3,439	-54.545%
2026-06-10	0.6000	0.6000	0.6000	0.6000	-7.692%	5	3,437	-41.667%
2026-06-09	0.4200	0.8500	0.4200	0.6500	+18.182%	13	3,442	-46.154%
2026-06-08	0.6200	0.6200	0.4500	0.5500	+14.583%	23	3,429	-36.364%
2026-06-05	0.5000	0.5800	0.4800	0.4800	-4.000%	57	3,409	-27.083%
2026-06-03	0.5000	0.5000	0.5000	0.5000	+42.857%	2	3,452	-30.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,451	0.000%
2026-06-01	0.4000	0.4000	0.3000	0.3000	-40.000%	2	3,450	+16.667%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-16.667%	11	3,448	-30.000%
2026-05-28	0.7100	0.7100	0.6000	0.6000	-7.692%	2	3,439	-41.667%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+8.333%	10	3,437	-46.154%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-20.000%	2	3,427	-41.667%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-3.846%	10	3,429	-53.333%
2026-05-20	0.7500	0.8000	0.7500	0.7800	+11.429%	18	3,419	-55.128%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-17.647%	3	3,361	-50.000%
2026-05-18	0.9000	0.9000	0.7000	0.8500	+16.438%	103	3,361	-58.824%
2026-05-15	0.7300	0.7300	0.7300	0.7300	-2.667%	1	3,361	-52.055%
2026-05-14	0.8000	0.8000	0.7500	0.7500	-6.250%	26	3,360	-53.333%
2026-05-13	0.8000	0.8500	0.7000	0.8000	+14.286%	103	3,278	-56.250%
2026-05-12	0.7000	0.7000	0.7000	0.7000	+1.449%	1	3,278	-50.000%
2026-05-08	0.6500	0.6900	0.6500	0.6900	+35.294%	2	3,278	-49.275%
2026-05-07	0.4500	0.5100	0.4500	0.5100	-21.538%	3	3,278	-31.373%
2026-05-06	0.5300	0.6500	0.5000	0.6500	+85.714%	4	3,280	-46.154%
2026-05-05	0.4000	0.4000	0.3000	0.3500	-22.222%	35	3,280	0.000%
2026-05-04	0.5000	0.5000	0.4500	0.4500	-30.769%	8	3,251	-22.222%
2026-05-01	1.0000	1.0000	0.6500	0.6500	-71.111%	37	3,283	-46.154%
2026-04-30	2.3500	2.3500	2.2500	2.2500	-8.163%	139	3,283	-84.444%
2026-04-29	2.4500	2.4500	2.4500	2.4500	+2.083%	1	3,147	-85.714%
2026-04-28	2.5000	2.5000	2.4000	2.4000	-40.447%	169	3,148	-85.417%
2026-04-13	4.0300	4.0300	4.0300	4.0300	-12.391%	1	2,999	-91.315%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+6.481%	1	3,000	-92.391%
2026-04-09	4.3200	4.3200	4.3200	4.3200	+19.337%	1	3,000	-91.898%
2026-04-02	3.6500	3.6500	3.6200	3.6200	-4.737%	2	2,999	-90.331%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,999	-90.789%
2026-03-26	3.5400	3.6000	3.5400	3.6000	-2.703%	6	3,000	-90.278%
2026-03-24	3.5000	3.7000	3.5000	3.7000	+7.246%	6	3,005	-90.541%
2026-03-20	3.4500	3.4500	3.4500	3.4500	+4.545%	1	3,001	-89.855%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-1.493%	49	3,002	-89.394%
2026-03-18	3.3500	3.3500	3.3500	3.3500	+6.349%	1	2,953	-89.552%
2026-03-16	3.4500	3.4500	3.0400	3.1500	0.000%	14	2,952	-88.889%
2026-03-13	3.2000	3.2500	3.0600	3.1500	+0.639%	7	2,954	-88.889%
2026-03-12	3.1300	3.1300	3.1300	3.1300	+14.652%	50	2,955	-88.818%
2026-03-10	2.7300	2.7300	2.7300	2.7300	+18.696%	1	2,915	-87.179%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+3.604%	49	3,018	-84.783%
2026-03-05	2.2200	2.2200	2.2200	2.2200	+3.256%	1	2,970	-84.234%
2026-02-26	2.1000	2.1500	2.1000	2.1500	-13.306%	247	2,969	-83.721%
2026-02-25	2.6000	2.6000	2.4800	2.4800	+18.095%	201	2,800	-85.887%
2026-02-24	2.5000	2.5000	2.1000	2.1000	-16.000%	7	2,800	-83.333%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+25.628%	1	2,800	-86.000%
2026-02-20	1.6000	2.1000	1.6000	1.9900	-33.667%	2,710	2,799	-82.412%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-14.286%	3	113	-88.333%
2026-02-12	3.6000	3.6000	3.5000	3.5000	+2.941%	24	110	-90.000%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	100	-89.706%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-0.302%	2	101	-89.394%
2026-02-06	3.3200	3.3200	3.3100	3.3100	-8.056%	3	103	-89.426%
2026-02-05	3.5000	3.6000	3.5000	3.6000	+3.152%	4	102	-90.278%
2026-02-03	3.4000	3.5000	3.4000	3.4900	+17.508%	31	102	-89.971%
2026-01-29	2.9700	2.9700	2.9700	2.9700	+26.383%	1	99	-88.215%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-11.321%	9	98	-85.106%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-1.852%	1	94	-86.792%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-5.263%	1	94	-87.037%
2026-01-16	2.6500	2.8500	2.6500	2.8500	+16.327%	14	80	-87.719%
2026-01-14	2.4000	2.4500	2.4000	2.4500	0.000%	28	80	-85.714%
2026-01-13	2.4500	2.4500	2.4000	2.4500	+11.364%	10	72	-85.714%
2026-01-12	2.2000	2.2000	2.2000	2.2000	0.000%	2	62	-84.091%
2026-01-09	2.2000	2.2000	2.2000	2.2000	-6.383%	2	60	-84.091%
2026-01-06	2.3500	2.3500	2.3500	2.3500	0.000%	2	58	-85.106%
2026-01-02	2.3000	2.3500	2.3000	2.3500	+6.818%	11	56	-85.106%
2025-12-31	2.2000	2.2000	2.2000	2.2000	+2.326%	2	55	-84.091%
2025-12-30	2.1200	2.1500	2.1200	2.1500	+2.381%	4	55	-83.721%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-2.326%	2	53	-83.333%
2025-12-26	2.1500	2.1500	2.1500	2.1500	+7.500%	1	52	-83.721%
2025-12-22	1.9000	2.0000	1.9000	2.0000	+5.263%	5	52	-82.500%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-5.000%	3	51	-81.579%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-4.762%	1	51	-82.500%
2025-12-09	2.0500	2.1000	2.0000	2.1000	0.000%	9	50	-83.333%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-22.222%	1	53	-83.333%
2025-11-21	2.7000	2.7000	2.7000	2.7000	-6.897%	6	52	-87.037%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+20.833%	1	46	-87.931%
2025-11-11	2.4000	2.4000	2.4000	2.4000	-3.226%	1	45	-85.417%
2025-11-10	2.4800	2.4800	2.4800	2.4800	+27.179%	1	45	-85.887%
2025-10-17	1.9500	1.9500	1.9500	1.9500	-23.828%	5	44	-82.051%
2025-10-10	2.5600	2.5600	2.5600	2.5600	+14.286%	2	39	-86.328%
2025-10-07	2.2400	2.2400	2.2400	2.2400	+56.643%	15	34	-84.375%
2025-08-25	1.4300	1.4300	1.4300	1.4300	-4.667%	20	34	-75.524%
2025-07-30	1.5000	1.5000	1.5000	1.5000	-11.765%	1	14	-76.667%
2025-07-01	1.7000	1.7000	1.7000	1.7000	+6.250%	2	13	-79.412%
2025-06-18	1.6000	1.6000	1.6000	1.6000	-8.571%	1	13	-78.125%
2025-06-10	1.7500	1.7500	1.7500	1.7500	-31.373%	10	13	-80.000%
2025-05-02	2.4300	2.5500	2.4300	2.5500	+45.714%	4	3	-86.275%
2025-03-12	1.7500	1.7500	1.7500	1.7500	0.000%	2	2	-80.000%