Dark

FIVN20270115C15
FIVN Jan 15 2027 15.00 Call (FIVN270115C00015000)
option OPRA

EOD

Aug 28, 2026

20.00+9.469%(+1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	20.0000	20.0000	20.0000	20.0000	+9.469%	1	429	0.000%
2026-08-20	18.2700	18.2700	18.2700	18.2700	+3.220%	10	429	+9.469%
2026-08-19	17.7000	17.7000	17.7000	17.7000	-2.210%	1	419	+12.994%
2026-08-18	18.1000	18.1000	18.1000	18.1000	-6.218%	1	419	+10.497%
2026-08-10	19.1000	19.3000	19.1000	19.3000	+1.579%	2	419	+3.627%
2026-08-07	19.0000	19.0000	19.0000	19.0000	+26.921%	3	419	+5.263%
2026-08-06	14.9700	14.9700	14.9700	14.9700	+2.534%	1	419	+33.601%
2026-08-03	14.5000	14.6000	14.5000	14.6000	+11.450%	4	419	+36.986%
2026-07-29	13.1000	13.1000	13.1000	13.1000	-0.380%	1	420	+52.672%
2026-07-28	12.4000	13.1500	12.4000	13.1500	+42.162%	55	421	+52.091%
2026-07-24	9.2000	9.3100	9.2000	9.2500	+3.468%	10	445	+116.216%
2026-07-23	8.9400	8.9400	8.9400	8.9400	-20.885%	10	453	+123.714%
2026-07-21	11.6000	11.6000	11.3000	11.3000	-8.130%	31	453	+76.991%
2026-07-13	11.8200	12.5000	11.8100	12.3000	+92.188%	111	442	+62.602%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-24.706%	1	437	+212.500%
2026-06-15	8.5000	8.5000	8.5000	8.5000	+6.250%	1	437	+135.294%
2026-06-11	8.0000	8.0000	8.0000	8.0000	-8.362%	1	437	+150.000%
2026-06-09	8.0900	8.7300	8.0900	8.7300	-28.207%	60	437	+129.095%
2026-06-02	12.2000	12.3000	12.1600	12.1600	-11.884%	12	441	+64.474%
2026-06-01	13.8000	13.8000	13.8000	13.8000	+18.966%	4	435	+44.928%
2026-05-29	11.3000	11.6000	11.3000	11.6000	+5.455%	6	435	+72.414%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+7.527%	1	436	+81.818%
2026-05-26	10.3000	10.3000	10.2300	10.2300	+10.000%	19	436	+95.503%
2026-05-22	10.2000	10.3000	9.3000	9.3000	-3.627%	53	436	+115.054%
2026-05-19	9.5000	9.6500	9.5000	9.6500	+13.529%	11	436	+107.254%
2026-05-13	8.1000	9.1400	8.1000	8.5000	+8.974%	93	436	+135.294%
2026-05-12	7.8000	7.8000	7.8000	7.8000	-2.378%	50	389	+156.410%
2026-05-11	7.9900	7.9900	7.9900	7.9900	-9.205%	1	389	+150.313%
2026-05-08	8.8000	8.8000	8.8000	8.8000	-8.333%	12	390	+127.273%
2026-05-07	9.7200	9.7200	9.5500	9.6000	+6.904%	3	390	+108.333%
2026-05-06	8.9900	8.9900	8.9800	8.9800	-13.902%	10	392	+122.717%
2026-05-05	10.7000	10.7000	10.4300	10.4300	+17.191%	18	402	+91.755%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-6.316%	1	420	+124.719%
2026-05-01	7.7000	9.5000	7.7000	9.5000	+122.482%	112	406	+110.526%
2026-04-24	4.2700	4.2700	4.2700	4.2700	+12.368%	1	406	+368.384%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-24.000%	500	405	+426.316%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+20.773%	2	661	+300.000%
2026-04-20	4.1400	4.1400	4.1400	4.1400	-17.200%	1	663	+383.092%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+14.679%	1	664	+300.000%
2026-04-16	4.3600	4.3600	4.3600	4.3600	+14.737%	1	663	+358.716%
2026-04-15	3.6000	3.8000	3.6000	3.8000	+11.765%	2	662	+426.316%
2026-04-14	3.4000	3.4000	3.4000	3.4000	-1.163%	1	662	+488.235%
2026-04-13	3.4400	3.4400	3.4400	3.4400	+8.176%	1	662	+481.395%
2026-04-09	3.2200	3.2500	3.1800	3.1800	-14.286%	150	661	+528.931%
2026-03-30	3.7100	3.7100	3.7100	3.7100	-11.456%	5	511	+439.084%
2026-03-26	4.1100	4.1900	4.1100	4.1900	+4.750%	50	506	+377.327%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-6.977%	1	483	+400.000%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-2.273%	100	482	+365.116%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-6.383%	1	382	+354.545%
2026-03-16	4.7000	4.7000	4.7000	4.7000	+6.818%	250	382	+325.532%
2026-03-13	4.6700	4.6700	4.4000	4.4000	-25.424%	9	132	+354.545%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-7.813%	1	130	+238.983%
2026-03-05	6.4000	6.4000	6.4000	6.4000	+18.519%	1	129	+212.500%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-9.699%	1	129	+270.370%
2026-02-27	5.9800	5.9800	5.9800	5.9800	-11.012%	2	130	+234.448%
2026-02-26	6.1000	6.7200	6.1000	6.7200	+12.000%	2	132	+197.619%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-6.250%	6	128	+233.333%
2026-02-23	6.2000	6.5000	6.2000	6.4000	-10.238%	19	128	+212.500%
2026-02-20	8.1000	8.1000	7.1300	7.1300	+29.636%	8	126	+180.505%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+7.004%	1	132	+263.636%
2026-02-12	5.2000	5.2000	4.9300	5.1400	-8.214%	10	132	+289.105%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+19.149%	2	122	+257.143%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-6.000%	1	120	+325.532%
2026-02-03	5.1300	5.1300	4.8000	5.0000	-25.373%	4	119	+300.000%
2026-01-23	6.7000	6.7000	6.7000	6.7000	+8.065%	1	118	+198.507%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+8.772%	2	118	+222.581%
2026-01-21	5.7000	5.7000	5.7000	5.7000	-27.848%	10	118	+250.877%
2025-12-01	7.9000	7.9000	7.9000	7.9000	+12.857%	60	108	+153.165%
2025-11-07	8.0000	8.0300	7.0000	7.0000	-37.050%	63	74	+185.714%
2025-11-04	11.1200	11.1200	11.1200	11.1200	-8.852%	1	87	+79.856%
2025-11-03	12.2000	12.2000	12.2000	12.2000	+12.339%	4	84	+63.934%
2025-10-03	10.8600	10.8600	10.8600	10.8600	-10.248%	2	84	+84.162%
2025-09-30	12.1000	12.1000	12.1000	12.1000	-11.679%	10	82	+65.289%
2025-09-19	13.7000	13.7000	13.7000	13.7000	0.000%	2	72	+45.985%
2025-09-18	13.7000	13.7000	13.7000	13.7000	-1.792%	1	70	+45.985%
2025-08-25	13.9500	13.9500	13.9500	13.9500	+18.723%	1	69	+43.369%
2025-08-11	11.7500	11.7500	11.7500	11.7500	-2.083%	1	68	+70.213%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-6.977%	1	67	+66.667%
2025-08-05	12.9000	12.9000	12.9000	12.9000	-9.790%	10	66	+55.039%
2025-06-30	14.3000	14.3000	14.3000	14.3000	-12.054%	20	56	+39.860%
2025-05-14	16.2600	16.2600	16.2600	16.2600	+44.920%	2	36	+23.001%
2025-04-07	11.2200	11.2200	11.2200	11.2200	-16.642%	20	18	+78.253%
2025-04-03	13.4600	13.4600	13.4600	13.4600	-33.366%	1	18	+48.588%
2025-03-04	20.2000	20.2000	20.2000	20.2000	-12.174%	1	17	-0.990%
2025-03-03	23.0000	23.0000	23.0000	23.0000	-25.542%	1	18	-13.043%
2025-02-19	30.0000	30.8900	30.0000	30.8900	+23.560%	10	17	-35.254%
2025-01-13	25.0000	25.0000	25.0000	25.0000	-1.961%	1	7	-20.000%
2025-01-10	25.5000	25.5000	25.5000	25.5000	-1.923%	2	6	-21.569%
2025-01-08	26.0000	26.0000	26.0000	26.0000	-13.333%	1	4	-23.077%
2024-11-25	30.0000	30.0000	30.0000	30.0000	+16.686%	1	4	-33.333%
2024-11-08	25.7100	25.7100	25.7100	25.7100	+58.704%	2	5	-22.209%
2024-09-25	16.2000	16.2000	16.2000	16.2000	-1.818%	1	4	+23.457%
2024-09-24	16.5000	16.5000	16.5000	16.5000	-1.786%	1	3	+21.212%
2024-09-18	16.8000	16.8000	16.8000	16.8000	0.000%	2	2	+19.048%