Dark

FIVN20260717P20
FIVN Jul 17 2026 20.00 Put (FIVN260717P00020000)
option OPRA

EOD

Jul 10, 2026

0.0500-50.000%(-0.0500)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0500	0.4000	0.0500	0.0500	-50.000%	79	1,086	0.000%
2026-07-09	0.1400	0.1400	0.1000	0.1000	0.000%	32	1,144	-50.000%
2026-07-07	0.2000	0.2000	0.0500	0.1000	-33.333%	185	1,146	-50.000%
2026-07-06	0.1800	0.2000	0.1500	0.1500	-31.818%	13	1,307	-66.667%
2026-07-02	0.2500	0.3000	0.1800	0.2200	-37.143%	38	1,340	-77.273%
2026-07-01	0.4000	0.4000	0.3100	0.3500	-53.333%	52	1,340	-85.714%
2026-06-30	0.8000	0.8000	0.7000	0.7500	0.000%	70	1,363	-93.333%
2026-06-29	0.8500	0.8500	0.7000	0.7500	-25.000%	34	1,307	-93.333%
2026-06-26	1.1000	1.1000	0.9000	1.0000	-28.058%	47	1,324	-95.000%
2026-06-25	1.3900	1.3900	1.3900	1.3900	-20.571%	1	1,332	-96.403%
2026-06-24	1.6200	1.8500	1.6200	1.7500	-7.895%	7	1,332	-97.143%
2026-06-23	2.1300	2.1500	1.9000	1.9000	-22.449%	60	1,337	-97.368%
2026-06-22	1.9000	2.4500	1.9000	2.4500	+35.359%	7	1,327	-97.959%
2026-06-18	1.9900	2.1400	1.6800	1.8100	-6.218%	97	1,208	-97.238%
2026-06-17	1.6000	1.9500	1.3500	1.9300	+38.849%	103	1,208	-97.409%
2026-06-16	1.3100	1.5200	1.3100	1.3900	-4.138%	28	1,208	-96.403%
2026-06-15	1.3200	1.5000	1.3200	1.4500	+11.538%	17	1,202	-96.552%
2026-06-12	1.5500	1.5500	1.3000	1.3000	-18.750%	19	1,193	-96.154%
2026-06-11	1.7700	1.8500	1.6000	1.6000	+18.519%	51	1,176	-96.875%
2026-06-10	1.2500	1.3500	1.2500	1.3500	-28.947%	4	1,199	-96.296%
2026-06-09	1.9000	1.9000	1.9000	1.9000	+52.000%	7	1,201	-97.368%
2026-06-08	1.2000	1.2500	1.2000	1.2500	+13.636%	3	1,200	-96.000%
2026-06-05	1.0500	1.2500	1.0500	1.1000	+46.667%	59	1,197	-95.455%
2026-06-04	0.9000	0.9000	0.7500	0.7500	-31.818%	4	1,208	-93.333%
2026-06-03	1.0000	1.1500	1.0000	1.1000	+29.412%	51	1,208	-95.455%
2026-06-02	1.0000	1.0000	0.8000	0.8500	+13.333%	175	1,205	-94.118%
2026-06-01	1.0000	1.0000	0.7500	0.7500	-25.743%	88	1,038	-93.333%
2026-05-29	1.1300	1.1300	1.0100	1.0100	-32.667%	55	998	-95.050%
2026-05-28	1.3500	1.5000	1.3000	1.5000	+12.782%	74	954	-96.667%
2026-05-27	1.3000	1.3300	1.3000	1.3300	-8.276%	2	889	-96.241%
2026-05-22	1.2000	1.4500	1.2000	1.4500	-3.974%	2	890	-96.552%
2026-05-21	1.5500	1.5500	1.5100	1.5100	+0.667%	7	884	-96.689%
2026-05-20	1.5500	1.6500	1.5000	1.5000	0.000%	10	884	-96.667%
2026-05-19	1.5000	1.5000	1.4500	1.5000	-16.667%	22	882	-96.667%
2026-05-18	1.7000	1.8000	1.7000	1.8000	+28.571%	4	882	-97.222%
2026-05-15	1.8000	1.8000	1.4000	1.4000	-15.152%	51	882	-96.429%
2026-05-14	1.7100	1.8800	1.6500	1.6500	-6.250%	8	835	-96.970%
2026-05-13	1.5000	1.7600	1.5000	1.7600	+10.000%	50	828	-97.159%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+14.286%	4	828	-96.875%
2026-05-08	1.5000	1.5000	1.4000	1.4000	+27.273%	8	828	-96.429%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-15.385%	1	825	-95.455%
2026-05-06	1.2000	1.3700	1.2000	1.3000	+73.333%	101	826	-96.154%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	857	-93.333%
2026-05-04	1.2000	1.2000	0.9500	1.0000	-25.926%	55	857	-95.000%
2026-05-01	2.3000	2.3000	1.2000	1.3500	-76.804%	131	953	-96.296%
2026-04-14	5.8200	5.8200	5.8200	5.8200	+4.865%	1	953	-99.141%
2026-04-01	5.5500	5.5500	5.5500	5.5500	+10.338%	3	953	-99.099%
2026-03-23	5.0300	5.0300	5.0300	5.0300	+32.368%	1	950	-99.006%
2026-03-10	3.8000	3.8000	3.8000	3.8000	-2.564%	1	949	-98.684%
2026-03-09	3.9000	3.9000	3.9000	3.9000	-13.333%	1	950	-98.718%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+15.385%	1	949	-98.889%
2026-02-27	3.8000	3.9000	3.8000	3.9000	+2.632%	8	949	-98.718%
2026-02-24	3.7000	3.8000	3.6000	3.8000	-3.553%	7	945	-98.684%
2026-02-23	3.8000	4.0000	3.8000	3.9400	+24.290%	9	948	-98.731%
2026-02-20	3.2500	3.3000	2.8000	3.1700	-32.553%	100	948	-98.423%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-9.615%	39	1,020	-98.936%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+4.000%	26	1,021	-99.038%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-3.846%	10	1,021	-99.000%
2026-02-05	5.2000	5.2000	5.2000	5.2000	+6.122%	5	1,011	-99.038%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,011	-98.980%
2026-02-03	5.0000	5.2000	5.0000	5.1000	+8.511%	254	1,010	-99.020%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+17.500%	7	764	-98.936%
2026-01-27	3.9500	4.0000	3.9500	4.0000	-2.439%	58	771	-98.750%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+2.500%	1	726	-98.780%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+8.108%	2	727	-98.750%
2026-01-15	3.7200	3.7200	3.7000	3.7000	0.000%	5	728	-98.649%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-1.333%	24	724	-98.649%
2026-01-13	3.7000	3.7500	3.7000	3.7500	+1.351%	13	703	-98.667%
2026-01-05	3.6100	3.7000	3.6100	3.7000	0.000%	21	673	-98.649%
2026-01-02	3.7000	3.7000	3.7000	3.7000	+8.824%	10	673	-98.649%
2025-12-24	3.4000	3.4000	3.4000	3.4000	0.000%	1	663	-98.529%
2025-12-23	3.3000	3.4600	3.3000	3.4000	+15.254%	80	663	-98.529%
2025-12-16	2.9500	2.9500	2.9300	2.9500	-4.839%	50	605	-98.305%
2025-12-15	3.3000	3.3000	3.1000	3.1000	+3.333%	65	630	-98.387%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+1.695%	2	577	-98.333%
2025-12-09	3.1000	3.1000	2.9500	2.9500	-7.813%	3	577	-98.305%
2025-12-05	3.2000	3.2000	3.1000	3.2000	-7.246%	5	576	-98.438%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-13.750%	2	575	-98.551%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+41.343%	10	573	-98.750%
2025-10-24	2.8100	2.8300	2.8100	2.8300	-12.654%	3	563	-98.233%
2025-10-20	3.2400	3.2400	3.2400	3.2400	-1.520%	2	566	-98.457%
2025-10-14	3.2900	3.2900	3.2900	3.2900	-8.101%	2	568	-98.480%
2025-10-10	3.5200	4.0000	3.5200	3.5800	+10.836%	9	566	-98.603%
2025-10-07	3.2400	3.2400	3.2300	3.2300	+41.667%	19	551	-98.452%
2025-08-27	2.2000	2.3400	2.2000	2.2800	-8.800%	26	551	-97.807%
2025-08-15	2.5000	2.5000	2.5000	2.5000	-0.794%	10	539	-98.000%
2025-07-17	2.8000	2.8000	2.5200	2.5200	-3.817%	20	541	-98.016%
2025-07-15	2.6200	2.6200	2.6200	2.6200	+5.645%	20	556	-98.092%
2025-07-14	2.4800	2.4800	2.4800	2.4800	-22.500%	10	536	-97.984%
2025-07-11	3.2000	3.2000	3.2000	3.2000	+33.333%	10	541	-98.438%
2025-07-01	2.4000	2.4000	2.4000	2.4000	-4.762%	1	531	-97.917%
2025-06-26	2.5300	2.5300	2.5200	2.5200	+9.565%	10	531	-98.016%
2025-06-18	2.3000	2.3000	2.3000	2.3000	-41.026%	1	521	-97.826%
2025-04-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	521	-98.718%
2025-04-14	4.0000	4.0000	3.9000	3.9000	+239.130%	511	520	-98.718%
2025-02-24	1.1500	1.1500	1.1500	1.1500	-25.806%	1	12	-95.652%
2025-01-28	1.5500	1.5500	1.5500	1.5500	-10.405%	2	11	-96.774%
2025-01-22	1.7300	1.7300	1.7300	1.7300	0.000%	9	9	-97.110%