Dark

FIVN20261016C20
FIVN Oct 16 2026 20.00 Call (FIVN261016C00020000)
option OPRA

EOD

Aug 28, 2026

14.66+12.769%(+1.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	15.0000	15.0000	14.6600	14.6600	+12.769%	2	453	0.000%
2026-08-25	13.0000	13.0000	13.0000	13.0000	+1.167%	1	455	+12.769%
2026-08-21	12.8000	12.8500	12.8000	12.8500	-0.849%	17	455	+14.086%
2026-08-18	12.9600	12.9600	12.9600	12.9600	-8.085%	4	472	+13.117%
2026-08-14	14.1000	14.1000	14.1000	14.1000	+19.796%	2	476	+3.972%
2026-08-13	11.7700	11.7700	11.7700	11.7700	-16.820%	1	478	+24.554%
2026-08-07	11.0000	14.1500	10.6500	14.1500	+39.409%	12	478	+3.604%
2026-08-06	10.1500	10.1500	10.1500	10.1500	-3.333%	1	490	+44.433%
2026-08-04	9.9000	10.6000	9.9000	10.5000	+10.410%	28	491	+39.619%
2026-08-03	9.0000	9.6000	8.6000	9.5100	+11.882%	12	515	+54.154%
2026-07-31	8.5000	8.5000	8.5000	8.5000	0.000%	1	527	+72.471%
2026-07-30	8.5000	8.5000	8.5000	8.5000	0.000%	5	528	+72.471%
2026-07-29	8.2800	8.5000	8.2800	8.5000	+5.590%	2	533	+72.471%
2026-07-28	7.6000	8.0500	7.6000	8.0500	+57.534%	7	535	+82.112%
2026-07-24	4.5900	5.1100	4.5900	5.1100	+27.750%	33	538	+186.888%
2026-07-23	5.2000	5.5000	3.3000	4.0000	-13.043%	360	552	+266.500%
2026-07-22	5.4000	5.4000	4.6000	4.6000	-31.343%	32	782	+218.696%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-4.286%	3	814	+118.806%
2026-07-17	7.0000	7.1000	7.0000	7.0000	+2.941%	24	817	+109.429%
2026-07-16	6.5500	6.8000	6.5500	6.8000	+6.250%	7	841	+115.588%
2026-07-15	7.8000	7.8000	6.4000	6.4000	-9.859%	18	844	+129.063%
2026-07-14	7.1000	7.1400	7.1000	7.1000	0.000%	23	861	+106.479%
2026-07-13	7.3000	7.3000	7.1000	7.1000	-1.389%	3	884	+106.479%
2026-07-10	7.3000	7.3000	6.9000	7.2000	+6.195%	8	887	+103.611%
2026-07-09	6.5000	6.7800	6.4000	6.7800	+10.784%	17	892	+116.224%
2026-07-08	6.1000	6.1200	5.7000	6.1200	-12.571%	39	909	+139.542%
2026-07-07	6.6000	7.2200	6.6000	7.0000	+14.754%	63	948	+109.429%
2026-07-06	6.1000	6.1000	6.1000	6.1000	+5.172%	2	992	+140.328%
2026-07-02	5.6000	6.1000	5.6000	5.8000	+9.434%	3	997	+152.759%
2026-07-01	4.8000	5.5000	4.8000	5.3000	+17.778%	26	997	+176.604%
2026-06-30	4.2000	4.5500	4.2000	4.5000	0.000%	28	1,009	+225.778%
2026-06-29	4.8000	4.8000	4.5000	4.5000	+3.211%	49	1,020	+225.778%
2026-06-26	3.7000	4.3600	3.7000	4.3600	+21.111%	69	1,037	+236.239%
2026-06-25	3.4000	3.9000	3.4000	3.6000	+9.091%	58	1,034	+307.222%
2026-06-24	3.5000	3.5000	3.2000	3.3000	+7.843%	10	984	+344.242%
2026-06-23	3.1000	3.2000	3.0300	3.0600	-1.290%	28	974	+379.085%
2026-06-22	2.9000	3.1000	2.5600	3.1000	-13.889%	178	969	+372.903%
2026-06-18	3.2000	3.8000	3.0000	3.6000	+9.091%	615	625	+307.222%
2026-06-17	4.0000	4.0000	3.3000	3.3000	-17.500%	198	625	+344.242%
2026-06-16	4.2600	4.3000	4.0000	4.0000	-6.977%	20	625	+266.500%
2026-06-15	5.0000	5.0000	4.2000	4.3000	-8.511%	96	633	+240.930%
2026-06-12	4.4000	5.1000	4.4000	4.7000	+4.444%	18	632	+211.915%
2026-06-11	4.6000	4.8000	4.0000	4.5000	-13.462%	188	631	+225.778%
2026-06-10	5.0000	5.8000	5.0000	5.2000	-0.763%	96	590	+181.923%
2026-06-09	6.5000	6.5000	4.4000	5.2400	-20.606%	478	601	+179.771%
2026-06-08	6.9000	6.9000	6.5000	6.6000	-4.348%	22	813	+122.121%
2026-06-05	7.1000	7.1000	6.6800	6.9000	-13.750%	98	817	+112.464%
2026-06-04	7.5000	8.6100	7.5000	8.0000	+6.667%	31	867	+83.250%
2026-06-03	7.5000	7.6000	7.2000	7.5000	-8.537%	185	896	+95.467%
2026-06-02	8.0700	8.8000	8.0000	8.2000	-13.684%	32	721	+78.780%
2026-06-01	8.0600	9.8000	7.9800	9.5000	+25.000%	19	705	+54.316%
2026-05-29	7.5000	7.8000	7.3600	7.6000	+10.145%	79	694	+92.895%
2026-05-28	5.6500	7.1000	5.6500	6.9000	+22.340%	24	684	+112.464%
2026-05-27	5.7000	5.7000	5.6400	5.6400	-9.032%	6	672	+159.929%
2026-05-26	6.3000	6.4400	6.2000	6.2000	+5.085%	7	666	+136.452%
2026-05-22	5.7000	5.9000	5.6600	5.9000	+6.306%	29	690	+148.475%
2026-05-21	5.7000	5.7000	5.3000	5.5500	+4.717%	14	682	+164.144%
2026-05-20	4.8000	5.3000	4.8000	5.3000	-7.180%	23	682	+176.604%
2026-05-19	5.1000	5.8000	4.5100	5.7100	+16.531%	56	711	+156.743%
2026-05-18	5.0000	5.0000	4.7000	4.9000	-5.769%	12	711	+199.184%
2026-05-15	4.4000	5.8000	4.4000	5.2000	+13.043%	77	711	+181.923%
2026-05-14	4.9000	5.3000	4.5000	4.6000	-0.217%	40	651	+218.696%
2026-05-13	3.7500	5.3500	3.4000	4.6100	+11.353%	604	95	+218.004%
2026-05-11	4.4000	4.4000	4.1400	4.1400	-20.231%	5	95	+254.106%
2026-05-07	4.7000	5.1900	4.7000	5.1900	-0.575%	3	96	+182.466%
2026-05-06	5.3500	5.7000	5.2000	5.2200	-26.062%	11	98	+180.843%
2026-05-05	7.0600	7.0600	7.0600	7.0600	+23.860%	1	93	+107.649%
2026-05-04	5.2500	6.1000	5.2500	5.7000	+1.786%	13	92	+157.193%
2026-05-01	4.6000	5.6000	3.6900	5.6000	+143.478%	12	79	+161.786%
2026-04-30	2.3000	2.3000	2.3000	2.3000	+15.000%	25	79	+537.391%
2026-04-24	1.7700	2.0000	1.7700	2.0000	+29.032%	37	65	+633.000%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-27.907%	1	28	+845.806%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+2.381%	1	28	+581.860%
2026-04-21	2.1000	2.1000	2.1000	2.1000	+13.514%	5	28	+598.095%
2026-04-20	1.6000	1.8500	1.6000	1.8500	+23.333%	6	28	+692.432%
2026-04-15	1.7000	1.7000	1.4200	1.5000	+20.000%	31	28	+877.333%
2026-04-13	1.0500	1.2500	1.0500	1.2500	+20.192%	11	49	+1,072.800%
2026-04-10	1.0000	1.1000	1.0000	1.0400	-14.050%	10	40	+1,309.615%
2026-04-09	1.2300	1.2300	1.1500	1.2100	-24.375%	33	48	+1,111.570%
2026-03-31	1.6000	1.6000	1.6000	1.6000	+1.911%	7	22	+816.250%
2026-03-30	1.7000	1.7000	1.5700	1.5700	-4.848%	3	17	+833.758%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-14.508%	5	16	+788.485%
2026-03-23	1.9300	1.9300	1.9200	1.9300	-10.233%	3	11	+659.585%
2026-03-16	1.9900	2.1500	1.9900	2.1500	+2.871%	6	8	+581.860%
2026-03-13	2.0900	2.0900	2.0900	2.0900	-26.408%	1	4	+601.435%
2026-03-03	2.8400	2.8400	2.8400	2.8400	-13.939%	1	5	+416.197%
2026-02-26	3.4000	3.4000	3.3000	3.3000	-25.676%	2	3	+344.242%
2026-02-20	4.4400	4.4400	4.4400	4.4400	0.000%	1	1	+230.180%