Dark

FIVN20261016C30
FIVN Oct 16 2026 30.00 Call (FIVN261016C00030000)
option OPRA

EOD

Sep 1, 2026

5.20-3.704%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,904	0.000%
2026-08-28	6.0000	6.0000	5.4000	5.4000	-5.263%	4	1,905	-3.704%
2026-08-27	5.5000	5.7000	5.3000	5.7000	+46.154%	82	1,909	-8.772%
2026-08-26	3.4300	3.9000	3.4300	3.9000	-4.878%	7	1,975	+33.333%
2026-08-25	4.5000	4.6000	4.1000	4.1000	-16.327%	6	1,979	+26.829%
2026-08-24	4.6500	5.1000	4.6500	4.9000	+7.692%	7	1,977	+6.122%
2026-08-21	4.6600	4.6600	4.5500	4.5500	-5.208%	12	1,976	+14.286%
2026-08-20	4.7000	4.8000	4.6500	4.8000	-4.000%	6	1,978	+8.333%
2026-08-19	4.7000	5.0000	4.7000	5.0000	+10.375%	2	1,977	+4.000%
2026-08-18	4.8000	4.9000	4.5300	4.5300	+13.250%	37	1,979	+14.790%
2026-08-17	4.0000	4.3000	4.0000	4.0000	-20.792%	38	1,992	+30.000%
2026-08-14	5.0000	5.0700	5.0000	5.0500	+29.156%	9	2,030	+2.970%
2026-08-12	4.3000	4.3000	3.9000	3.9100	-26.365%	73	2,038	+32.992%
2026-08-11	5.6500	5.7000	5.3000	5.3100	-15.714%	8	2,035	-2.072%
2026-08-10	5.8300	6.3000	5.8300	6.3000	+4.132%	15	2,040	-17.460%
2026-08-07	4.2000	6.0900	3.9000	6.0500	+83.333%	183	2,051	-14.050%
2026-08-06	4.0000	4.0000	3.2000	3.3000	-17.500%	55	2,187	+57.576%
2026-08-05	3.7000	4.2000	3.7000	4.0000	-2.439%	475	2,184	+30.000%
2026-08-04	3.9500	4.4000	3.9000	4.1000	+17.143%	41	1,790	+26.829%
2026-08-03	3.4600	3.7700	3.4000	3.5000	+22.807%	22	1,787	+48.571%
2026-07-31	2.9500	2.9500	2.8500	2.8500	0.000%	25	1,790	+82.456%
2026-07-30	2.9000	3.1000	2.8500	2.8500	-4.040%	178	1,765	+82.456%
2026-07-29	3.0000	3.2000	2.9000	2.9700	+9.191%	119	1,830	+75.084%
2026-07-28	2.3700	2.9000	2.3500	2.7200	+60.947%	64	1,858	+91.176%
2026-07-27	1.5000	1.8000	1.5000	1.6900	+30.000%	17	1,812	+207.692%
2026-07-24	1.2300	1.3000	1.1000	1.3000	+52.941%	31	1,825	+300.000%
2026-07-23	0.7500	0.8900	0.7500	0.8500	-41.379%	84	1,856	+511.765%
2026-07-22	1.6000	1.7000	1.3500	1.4500	-44.231%	28	1,822	+258.621%
2026-07-20	2.1500	2.6000	2.1500	2.6000	+10.638%	7	1,814	+100.000%
2026-07-17	2.2500	2.6200	2.2000	2.3500	+1.732%	15	1,820	+121.277%
2026-07-16	2.1000	2.3300	2.1000	2.3100	+8.962%	19	1,827	+125.108%
2026-07-15	2.8400	2.8400	2.1000	2.1200	-9.787%	10	1,814	+145.283%
2026-07-14	2.4000	2.4000	2.2500	2.3500	-13.919%	3	1,817	+121.277%
2026-07-13	2.7500	2.8000	2.4500	2.7300	+9.200%	21	1,814	+90.476%
2026-07-10	2.7000	2.7000	2.5000	2.5000	+4.167%	6	1,822	+108.000%
2026-07-09	2.3500	2.4000	2.3500	2.4000	+24.352%	17	1,825	+116.667%
2026-07-08	2.1500	2.1500	1.7500	1.9300	-19.583%	44	1,808	+169.430%
2026-07-07	2.2000	2.8000	2.2000	2.4000	+9.091%	477	1,827	+116.667%
2026-07-06	1.9700	2.2500	1.9700	2.2000	+10.000%	15	1,850	+136.364%
2026-07-02	2.0000	2.0000	1.8500	2.0000	+14.286%	14	1,847	+160.000%
2026-07-01	1.7500	1.7500	1.5800	1.7500	+22.378%	5	1,847	+197.143%
2026-06-30	1.3500	1.4300	1.3500	1.4300	+2.878%	2	1,846	+263.636%
2026-06-29	1.7000	1.7000	1.3500	1.3900	-7.947%	19	1,845	+274.101%
2026-06-26	1.2500	1.6000	1.2200	1.5100	+42.453%	33	1,847	+244.371%
2026-06-25	1.0000	1.2000	1.0000	1.0600	-7.826%	8	1,829	+390.566%
2026-06-24	0.9500	1.1500	0.9500	1.1500	+19.792%	2	1,834	+352.174%
2026-06-23	0.9300	1.0200	0.9300	0.9600	+6.667%	7	1,833	+441.667%
2026-06-22	1.2000	1.2000	0.7000	0.9000	-24.370%	64	1,829	+477.778%
2026-06-18	0.9300	1.2000	0.9300	1.1900	+12.264%	33	1,836	+336.975%
2026-06-17	1.3000	1.3100	1.0200	1.0600	-33.750%	18	1,836	+390.566%
2026-06-16	1.4200	1.6000	1.3500	1.6000	+5.960%	55	1,836	+225.000%
2026-06-15	1.8000	1.8000	1.5100	1.5100	-7.362%	47	1,785	+244.371%
2026-06-12	1.6800	1.6800	1.6000	1.6300	-5.233%	42	1,782	+219.018%
2026-06-11	1.8500	2.0500	1.5000	1.7200	-25.862%	115	1,767	+202.326%
2026-06-10	2.4000	2.5100	2.3000	2.3200	+3.111%	413	1,767	+124.138%
2026-06-09	2.7000	3.3000	1.6500	2.2500	-27.184%	517	1,896	+131.111%
2026-06-08	3.0000	3.3000	3.0000	3.0900	-8.850%	120	2,184	+68.285%
2026-06-05	4.1000	4.1000	3.0000	3.3900	-19.286%	488	2,266	+53.392%
2026-06-04	3.8000	5.0000	3.7000	4.2000	+7.692%	353	2,523	+23.810%
2026-06-03	4.0000	4.2000	3.6900	3.9000	-11.364%	419	2,554	+33.333%
2026-06-02	4.4000	5.1000	4.2000	4.4000	-14.230%	345	2,392	+18.182%
2026-06-01	3.9600	5.5000	3.9600	5.1300	+35.000%	468	2,242	+1.365%
2026-05-29	3.4900	4.0000	3.2000	3.8000	+18.750%	506	2,045	+36.842%
2026-05-28	2.4500	3.4000	2.3000	3.2000	+39.130%	473	1,838	+62.500%
2026-05-27	2.5000	2.5000	2.2500	2.3000	-11.197%	288	1,456	+126.087%
2026-05-26	2.3000	2.9000	2.3000	2.5900	+10.213%	117	1,179	+100.772%
2026-05-22	2.3000	2.6000	2.2100	2.3500	+6.818%	127	1,090	+121.277%
2026-05-21	2.5000	2.5500	2.1000	2.2000	-5.579%	8	1,088	+136.364%
2026-05-20	1.9000	2.3300	1.9000	2.3300	+13.107%	25	1,088	+123.176%
2026-05-19	2.0000	2.2500	1.8000	2.0600	+14.444%	37	1,066	+152.427%
2026-05-18	1.9000	2.0000	1.7200	1.8000	-5.263%	30	1,066	+188.889%
2026-05-15	1.5500	2.2100	1.5500	1.9000	+11.765%	44	1,066	+173.684%
2026-05-14	1.8000	1.9000	1.6000	1.7000	+4.938%	64	1,101	+205.882%
2026-05-13	1.1500	1.9500	1.1500	1.6200	+11.724%	253	967	+220.988%
2026-05-12	1.4500	1.4500	1.4500	1.4500	+3.571%	1	967	+258.621%
2026-05-08	1.4200	1.4200	1.4000	1.4000	-17.647%	9	967	+271.429%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-24.444%	1	976	+205.882%
2026-05-05	2.5500	2.5500	2.2500	2.2500	+4.651%	12	975	+131.111%
2026-05-04	2.0900	2.3000	2.0700	2.1500	+13.158%	693	966	+141.860%
2026-05-01	1.2500	1.9000	1.2500	1.9000	+280.000%	288	17	+173.684%
2026-04-17	0.5000	0.5500	0.5000	0.5000	0.000%	13	17	+940.000%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+11.111%	2	5	+940.000%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-22.414%	1	3	+1,055.556%
2026-03-19	0.5800	0.5800	0.5800	0.5800	-17.143%	1	3	+796.552%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-30.000%	1	2	+642.857%
2026-02-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+420.000%