Dark

FIVN20261016C25
FIVN Oct 16 2026 25.00 Call (FIVN261016C00025000)
option OPRA

EOD

Sep 2, 2026

8.86-2.637%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.0200	9.0200	8.8600	8.8600	-2.637%	2	6,855	0.000%
2026-09-01	9.4000	9.4000	9.0000	9.1000	-8.081%	26	6,855	-2.637%
2026-08-31	8.6800	10.0000	8.6800	9.9000	+7.609%	42	6,855	-10.505%
2026-08-28	10.0000	10.1700	9.2000	9.2000	-3.158%	41	6,892	-3.696%
2026-08-27	9.2500	9.5000	8.8000	9.5000	+18.012%	30	6,897	-6.737%
2026-08-25	8.2500	8.2500	8.0000	8.0500	-8.523%	21	6,900	+10.062%
2026-08-24	8.5000	8.8000	8.5000	8.8000	+4.762%	16	6,915	+0.682%
2026-08-21	8.1600	8.4000	8.1600	8.4000	+6.195%	4	6,921	+5.476%
2026-08-20	8.1000	8.4700	7.9000	7.9100	-5.833%	192	6,922	+12.010%
2026-08-19	8.3000	8.4000	8.2000	8.4000	-1.176%	60	7,093	+5.476%
2026-08-18	8.4900	8.6000	8.4900	8.5000	+8.974%	8	7,095	+4.235%
2026-08-17	7.5000	7.8000	7.5000	7.8000	-9.513%	26	7,099	+13.590%
2026-08-14	8.6200	8.6200	8.6200	8.6200	-8.298%	3	7,092	+2.784%
2026-08-13	7.5000	9.4000	7.3400	9.4000	+27.371%	20	7,092	-5.745%
2026-08-12	7.1000	7.8000	6.9000	7.3800	-13.583%	36	7,092	+20.054%
2026-08-11	9.9000	9.9000	8.5400	8.5400	-14.600%	177	7,093	+3.747%
2026-08-10	8.4000	10.0000	8.4000	10.0000	+3.093%	76	7,115	-11.400%
2026-08-07	6.4600	9.9000	6.4600	9.7000	+73.214%	515	7,117	-8.660%
2026-08-06	5.9000	6.4000	5.5500	5.6000	-16.418%	20	7,273	+58.214%
2026-08-05	6.9000	7.1200	6.2500	6.7000	+0.299%	110	7,277	+32.239%
2026-08-04	6.2100	7.0000	6.0000	6.6800	+11.333%	88	7,339	+32.635%
2026-08-03	5.1000	6.3300	5.1000	6.0000	+17.647%	290	7,348	+47.667%
2026-07-31	5.5700	5.5700	4.7000	5.1000	-3.774%	226	7,526	+73.725%
2026-07-30	5.5000	6.0000	4.8700	5.3000	+5.159%	58	7,565	+67.170%
2026-07-29	5.0000	5.4000	4.9000	5.0400	+2.857%	202	7,598	+75.794%
2026-07-28	4.1000	5.0000	4.1000	4.9000	+27.273%	554	7,669	+80.816%
2026-07-27	2.9300	4.0900	2.9300	3.8500	+57.143%	340	7,809	+130.130%
2026-07-24	2.0000	2.8500	2.0000	2.4500	+19.512%	396	7,850	+261.633%
2026-07-23	2.8500	2.9000	1.5500	2.0500	-25.455%	1,887	7,894	+332.195%
2026-07-22	3.7000	3.7000	2.4500	2.7500	-29.847%	385	8,984	+222.182%
2026-07-21	4.0000	4.0000	3.7000	3.9200	-14.783%	19	9,180	+126.020%
2026-07-20	3.8800	4.7700	3.8800	4.6000	+9.264%	138	9,192	+92.609%
2026-07-17	3.9000	4.5700	3.8000	4.2100	+10.789%	469	9,198	+110.451%
2026-07-16	4.1200	4.2000	3.7000	3.8000	+2.703%	269	9,371	+133.158%
2026-07-15	4.5000	4.7700	3.7000	3.7000	-12.322%	234	9,408	+139.459%
2026-07-14	3.9000	4.2200	3.8000	4.2200	-4.525%	92	9,464	+109.953%
2026-07-13	4.5000	4.8000	4.1800	4.4200	+2.791%	231	9,464	+100.452%
2026-07-10	4.4000	4.6000	4.1500	4.3000	+4.878%	619	9,583	+106.047%
2026-07-09	3.9500	4.1400	3.9300	4.1000	+15.493%	186	9,581	+116.098%
2026-07-08	4.0000	4.0000	3.2000	3.5500	-11.250%	101	9,592	+149.577%
2026-07-07	4.0000	4.5800	3.6000	4.0000	+7.239%	475	9,611	+121.500%
2026-07-06	3.2900	3.8000	3.2900	3.7300	+8.116%	62	9,614	+137.534%
2026-07-02	3.4000	3.9000	3.0600	3.4500	+4.545%	433	9,627	+156.812%
2026-07-01	2.8800	3.3000	2.8000	3.3000	+32.000%	104	9,627	+168.485%
2026-06-30	2.3500	2.6000	2.2000	2.5000	-3.846%	242	9,614	+254.400%
2026-06-29	2.6900	2.8000	2.5000	2.6000	0.000%	152	9,702	+240.769%
2026-06-26	2.0100	2.6000	2.0100	2.6000	+37.566%	155	9,753	+240.769%
2026-06-25	1.8000	2.1000	1.6500	1.8900	+5.000%	239	9,708	+368.783%
2026-06-24	1.8500	2.0000	1.8000	1.8000	-5.263%	168	9,693	+392.222%
2026-06-23	1.5500	1.9000	1.5000	1.9000	+26.667%	188	9,619	+366.316%
2026-06-22	2.2000	2.2000	1.3000	1.5000	-21.466%	625	9,624	+490.667%
2026-06-18	1.6400	2.1200	1.5500	1.9100	+9.143%	1,041	10,366	+363.874%
2026-06-17	2.4000	2.4000	1.7500	1.7500	-29.435%	596	10,366	+406.286%
2026-06-16	2.5000	2.8000	2.2600	2.4800	-4.615%	340	10,366	+257.258%
2026-06-15	2.9000	3.0000	2.4500	2.6000	-7.801%	655	10,413	+240.769%
2026-06-12	2.5000	2.9000	2.4000	2.8200	-1.053%	353	10,244	+214.184%
2026-06-11	2.8800	3.0000	2.2500	2.8500	-10.938%	3,127	10,388	+210.877%
2026-06-10	3.3000	3.8000	2.6000	3.2000	-3.030%	756	12,398	+176.875%
2026-06-09	4.3000	4.6000	2.5000	3.3000	-26.667%	5,222	12,801	+168.485%
2026-06-08	6.1000	6.1000	4.3000	4.5000	-8.163%	1,596	15,454	+96.889%
2026-06-05	5.7000	5.7000	4.3000	4.9000	-14.634%	2,213	15,149	+80.816%
2026-06-04	5.4000	6.7500	5.2600	5.7400	+5.515%	986	16,060	+54.355%
2026-06-03	5.8000	5.9600	5.0000	5.4400	-10.820%	1,829	15,670	+62.868%
2026-06-02	5.8900	6.6000	4.2000	6.1000	-11.594%	1,460	15,301	+45.246%
2026-06-01	5.8000	7.5000	5.3000	6.9000	+32.692%	1,979	14,679	+28.406%
2026-05-29	4.9000	5.6000	4.6000	5.2000	+18.182%	4,704	14,730	+70.385%
2026-05-28	3.8000	5.0000	3.4000	4.4000	+18.919%	15,139	12,468	+101.364%
2026-05-27	3.7000	4.0000	3.5000	3.7000	-6.329%	427	2,734	+139.459%
2026-05-26	3.8000	4.3600	3.6000	3.9500	+3.947%	552	2,654	+124.304%
2026-05-22	3.5000	4.1500	3.5000	3.8000	+10.145%	655	2,761	+133.158%
2026-05-21	3.7000	4.2200	3.3000	3.4500	-5.479%	904	2,239	+156.812%
2026-05-20	3.5000	3.9000	2.9000	3.6500	+1.389%	1,362	2,239	+142.740%
2026-05-19	3.1000	3.6000	3.1000	3.6000	+22.449%	134	1,132	+146.111%
2026-05-18	3.2000	3.2500	2.8500	2.9400	-6.369%	109	1,132	+201.361%
2026-05-15	2.7000	3.6500	2.6500	3.1400	+12.143%	115	1,132	+182.166%
2026-05-14	2.9500	3.2000	2.5500	2.8000	+0.719%	282	1,052	+216.429%
2026-05-13	2.4500	3.3000	2.4500	2.7800	+31.754%	996	252	+218.705%
2026-05-12	2.1100	2.1100	2.1100	2.1100	-7.048%	2	252	+319.905%
2026-05-11	2.3200	2.3200	2.2700	2.2700	-9.200%	29	252	+290.308%
2026-05-08	2.5000	2.5000	2.3800	2.5000	+4.167%	22	253	+254.400%
2026-05-07	2.4000	2.4000	2.4000	2.4000	-40.000%	2	232	+269.167%
2026-05-05	3.8000	4.0000	3.8000	4.0000	+12.360%	13	234	+121.500%
2026-05-04	3.5600	3.6000	3.5000	3.5600	+14.839%	16	223	+148.876%
2026-05-01	2.3000	3.1000	2.3000	3.1000	+148.000%	125	121	+185.806%
2026-04-30	1.1500	1.2500	1.1500	1.2500	+25.000%	4	121	+608.800%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+11.111%	6	116	+786.000%
2026-04-17	0.9500	0.9500	0.9000	0.9000	+16.883%	12	116	+884.444%
2026-04-15	0.7300	0.7700	0.7300	0.7700	+28.333%	2	108	+1,050.649%
2026-04-13	0.5600	0.6500	0.5600	0.6000	+9.091%	29	107	+1,376.667%
2026-04-10	0.6000	0.6000	0.5500	0.5500	0.000%	3	93	+1,510.909%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-35.294%	12	93	+1,510.909%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+2.410%	1	82	+942.353%
2026-03-25	0.7000	0.8300	0.7000	0.8300	-7.778%	33	82	+967.470%
2026-03-24	0.9000	0.9000	0.9000	0.9000	-13.462%	1	82	+884.444%
2026-03-23	1.0400	1.0400	1.0400	1.0400	-13.333%	10	81	+751.923%
2026-03-17	1.2000	1.2000	1.2000	1.2000	0.000%	10	71	+638.333%
2026-03-16	1.1000	1.2000	1.1000	1.2000	+1.695%	52	71	+638.333%
2026-03-13	1.1800	1.1800	1.1800	1.1800	-26.250%	1	85	+650.847%
2026-03-10	1.7000	1.7000	1.6000	1.6000	-17.098%	3	85	+453.750%
2026-02-24	1.9300	1.9300	1.9300	1.9300	-5.854%	1	86	+359.067%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-13.502%	3	85	+332.195%
2026-02-20	2.4000	2.4000	2.3200	2.3700	+58.000%	81	82	+273.840%
2026-02-19	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+490.667%