Dark

FIVN20270115C20
FIVN Jan 15 2027 20.00 Call (FIVN270115C00020000)
option OPRA

EOD

Sep 1, 2026

14.25-3.061%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.2200	14.2500	14.2200	14.2500	-3.061%	2	9,100	0.000%
2026-08-27	14.8000	14.8000	14.7000	14.7000	+1.801%	17	9,102	-3.061%
2026-08-19	14.4400	14.4400	14.4400	14.4400	+3.143%	1	9,103	-1.316%
2026-08-14	15.0000	15.0000	14.0000	14.0000	+13.360%	2	9,103	+1.786%
2026-08-13	12.4000	12.4000	12.3500	12.3500	-1.200%	31	9,105	+15.385%
2026-08-12	12.5000	12.5000	12.5000	12.5000	-16.667%	5	9,136	+14.000%
2026-08-07	11.0000	15.0000	11.0000	15.0000	+36.364%	39	9,136	-5.000%
2026-08-06	11.0000	11.0000	11.0000	11.0000	-4.348%	2	9,160	+29.545%
2026-08-05	11.1000	11.5000	11.1000	11.5000	+2.679%	6	9,162	+23.913%
2026-08-04	11.2700	11.2700	11.2000	11.2000	+1.818%	4	9,162	+27.232%
2026-08-03	10.5000	11.0000	10.0000	11.0000	+14.583%	8	9,162	+29.545%
2026-07-31	9.6000	9.6000	9.6000	9.6000	-1.031%	20	9,162	+48.438%
2026-07-30	9.7000	9.7000	9.7000	9.7000	-3.290%	4	9,162	+46.907%
2026-07-29	9.2000	10.0300	9.2000	10.0300	+7.849%	27	9,164	+42.074%
2026-07-28	8.7500	9.4000	8.7000	9.3000	+17.722%	17	9,171	+53.226%
2026-07-27	6.8500	8.1000	6.8500	7.9000	+25.596%	8	9,185	+80.380%
2026-07-24	5.4000	6.5000	5.4000	6.2900	+25.800%	83	9,187	+126.550%
2026-07-23	6.2000	6.2000	4.5000	5.0000	-17.492%	104	9,235	+185.000%
2026-07-22	6.6000	6.8000	6.0600	6.0600	-23.774%	21	9,271	+135.149%
2026-07-21	7.9500	7.9500	7.9500	7.9500	-10.674%	5	9,276	+79.245%
2026-07-20	8.8000	8.9000	8.8000	8.9000	+7.358%	3	9,276	+60.112%
2026-07-17	7.8000	8.9000	7.8000	8.2900	+4.937%	12	9,277	+71.894%
2026-07-16	7.8000	7.9400	7.5000	7.9000	+2.597%	19	9,272	+80.380%
2026-07-15	8.5000	8.5000	7.7000	7.7000	-1.911%	14	9,276	+85.065%
2026-07-14	7.8500	7.8500	7.8000	7.8500	-6.880%	6	9,285	+81.529%
2026-07-13	8.5000	8.5000	8.4300	8.4300	0.000%	23	9,291	+69.039%
2026-07-10	8.2700	8.4300	8.2000	8.4300	+4.203%	29	9,314	+69.039%
2026-07-09	7.1000	8.0900	7.1000	8.0900	+12.361%	8	9,334	+76.143%
2026-07-08	7.0000	7.2000	7.0000	7.2000	-10.000%	4	9,340	+97.917%
2026-07-07	8.0000	8.0000	7.3000	8.0000	+6.667%	15	9,343	+78.125%
2026-07-06	7.0000	7.5000	7.0000	7.5000	+9.649%	19	9,341	+90.000%
2026-07-02	6.7000	7.1500	6.7000	6.8400	+4.908%	6	9,344	+108.333%
2026-07-01	6.6000	6.7000	6.5000	6.5200	+18.545%	21	9,344	+118.558%
2026-06-30	5.3000	5.6000	5.2000	5.5000	+3.774%	25	9,353	+159.091%
2026-06-29	6.1000	6.1000	5.3000	5.3000	-3.636%	46	9,344	+168.868%
2026-06-26	4.9500	5.5000	4.9500	5.5000	+17.021%	37	9,332	+159.091%
2026-06-25	4.8000	4.9000	4.6800	4.7000	+6.818%	6	9,305	+203.191%
2026-06-24	4.4800	4.6000	4.4000	4.4000	+2.326%	28	9,302	+223.864%
2026-06-23	4.0700	4.3000	4.0000	4.3000	+10.256%	26	9,302	+231.395%
2026-06-22	4.3000	4.5000	3.6000	3.9000	-17.021%	53	9,290	+265.385%
2026-06-18	4.4000	4.7600	4.0000	4.7000	+5.145%	44	9,251	+203.191%
2026-06-17	5.2000	6.2000	4.4700	4.4700	-18.875%	107	9,251	+218.792%
2026-06-16	5.6500	5.6500	5.3000	5.5100	-1.783%	28	9,251	+158.621%
2026-06-15	6.0200	6.0200	5.6100	5.6100	-3.276%	34	9,241	+154.011%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+1.754%	1	9,220	+145.690%
2026-06-11	5.7000	5.9000	5.4700	5.7000	-12.308%	81	9,220	+150.000%
2026-06-10	6.7000	6.7000	6.5000	6.5000	+3.668%	31	9,208	+119.231%
2026-06-09	7.3000	7.3000	5.5800	6.2700	-16.400%	97	9,207	+127.273%
2026-06-08	8.0000	8.0000	7.5000	7.5000	-4.215%	3	9,207	+90.000%
2026-06-05	8.9200	9.0000	7.8300	7.8300	-17.752%	20	9,207	+81.992%
2026-06-04	10.3000	10.3000	9.5200	9.5200	+8.800%	21	9,206	+49.685%
2026-06-03	9.5000	9.5000	8.6500	8.7500	-6.915%	33	9,208	+62.857%
2026-06-02	9.7100	10.2000	9.4000	9.4000	-13.682%	10	9,192	+51.596%
2026-06-01	9.2500	10.9500	9.2500	10.8900	+25.172%	24	9,188	+30.854%
2026-05-29	8.5000	8.9000	7.9000	8.7000	+8.209%	23	9,189	+63.793%
2026-05-28	6.6000	8.1000	6.5000	8.0400	+19.111%	41	9,182	+77.239%
2026-05-27	6.8000	6.8000	6.7500	6.7500	-8.784%	6	9,198	+111.111%
2026-05-26	7.6200	7.6200	7.4000	7.4000	+14.907%	11	9,194	+92.568%
2026-05-21	6.7000	6.7000	6.4400	6.4400	+7.333%	27	9,193	+121.273%
2026-05-20	6.4000	6.4000	6.0000	6.0000	-10.448%	14	9,182	+137.500%
2026-05-19	6.5500	6.7000	6.5000	6.7000	+13.176%	7	9,181	+112.687%
2026-05-18	5.5000	6.2400	5.4000	5.9200	-8.923%	44	9,181	+140.709%
2026-05-15	5.6400	6.5000	5.6400	6.5000	+13.043%	72	9,181	+119.231%
2026-05-14	5.8000	6.1000	5.3000	5.7500	+2.679%	21	9,132	+147.826%
2026-05-13	4.5000	6.2000	4.5000	5.6000	+12.000%	143	9,069	+154.464%
2026-05-12	5.5000	5.5000	5.0000	5.0000	-1.381%	13	9,069	+185.000%
2026-05-11	6.0500	6.0500	4.8000	5.0700	-14.790%	79	9,069	+181.065%
2026-05-08	5.1200	5.9500	5.1200	5.9500	-0.833%	38	9,054	+139.496%
2026-05-06	6.7100	6.7100	5.5200	6.0000	-18.919%	98	9,054	+137.500%
2026-05-05	7.4500	8.4000	7.4000	7.4000	+6.628%	24	9,093	+92.568%
2026-05-04	6.0000	7.3000	6.0000	6.9400	+17.627%	9,195	9,099	+105.331%
2026-05-01	5.2000	6.4500	4.7000	5.9000	+68.571%	5,610	16,372	+141.525%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+20.690%	1	16,372	+307.143%
2026-04-28	3.0000	3.0000	2.9000	2.9000	-3.333%	16	16,371	+391.379%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+13.208%	4	16,357	+375.000%
2026-04-24	2.4500	2.9000	2.4500	2.6500	-14.516%	2,008	16,357	+437.736%
2026-04-21	3.0000	3.1000	3.0000	3.1000	+19.231%	9	14,342	+359.677%
2026-04-20	2.6000	2.6000	2.6000	2.6000	+30.000%	20	14,342	+448.077%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+5.263%	1	14,361	+612.500%
2026-04-13	1.8000	1.9000	1.8000	1.9000	+15.152%	3	14,362	+650.000%
2026-04-09	1.8000	1.8000	1.6000	1.6500	-15.385%	2,144	14,365	+763.636%
2026-04-08	2.5000	2.5000	1.9000	1.9500	-15.217%	518	15,572	+630.769%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+31.429%	10	15,081	+519.565%
2026-04-02	2.1500	2.1500	1.7500	1.7500	-25.532%	514	14,624	+714.286%
2026-04-01	2.2000	2.3500	2.1500	2.3500	0.000%	1,004	14,624	+506.383%
2026-03-31	2.5000	2.5000	2.3500	2.3500	+12.440%	501	13,624	+506.383%
2026-03-27	2.2000	2.3000	2.0900	2.0900	-12.917%	1,001	13,124	+581.818%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+20.000%	3	13,124	+493.750%
2026-03-25	1.9900	2.0000	1.9900	2.0000	-18.367%	7	13,121	+612.500%
2026-03-24	2.4200	2.4500	2.3500	2.4500	-15.517%	1,001	13,126	+481.633%
2026-03-23	2.7000	2.9000	2.7000	2.9000	+13.725%	1,005	12,125	+391.379%
2026-03-20	2.5500	2.5500	2.5500	2.5500	-8.929%	1	11,125	+458.824%
2026-03-16	2.7000	2.8000	2.6800	2.8000	+5.660%	511	11,124	+408.929%
2026-03-13	2.8500	2.8500	2.6500	2.6500	-14.516%	547	10,822	+437.736%
2026-03-12	3.1000	3.1000	3.1000	3.1000	0.000%	3	10,276	+359.677%
2026-03-11	3.0000	3.2000	3.0000	3.1000	-9.884%	67	10,279	+359.677%
2026-03-10	3.3000	3.4400	3.3000	3.4400	-7.027%	600	10,324	+314.244%
2026-03-09	3.5000	3.7000	3.4000	3.7000	-5.128%	560	9,724	+285.135%
2026-03-06	3.9000	4.0000	3.9000	3.9000	0.000%	1,024	9,194	+265.385%
2026-03-04	3.8000	3.9000	3.8000	3.9000	+14.706%	1,000	8,443	+265.385%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-5.556%	5,000	7,443	+319.118%
2026-03-02	3.5000	3.6000	3.5000	3.6000	-2.703%	530	10,275	+295.833%
2026-02-27	4.2000	4.2000	3.5600	3.7000	-15.909%	2,216	9,745	+285.135%
2026-02-26	4.3000	4.4000	4.3000	4.4000	+14.883%	1,000	7,931	+223.864%
2026-02-25	3.7000	3.8700	3.7000	3.8300	-16.739%	88	6,972	+272.063%
2026-02-24	4.5000	4.6000	4.5000	4.6000	+21.053%	500	6,972	+209.783%
2026-02-23	4.2000	4.4000	3.8000	3.8000	-19.831%	1,008	6,472	+275.000%
2026-02-20	3.4500	5.4000	3.4500	4.7400	+39.412%	2,553	5,464	+200.633%
2026-02-19	3.4000	3.4000	3.4000	3.4000	0.000%	300	2,931	+319.118%
2026-02-18	3.3700	3.4000	3.2000	3.4000	+9.677%	458	2,631	+319.118%
2026-02-17	3.1000	3.2000	3.1000	3.1000	-8.824%	502	2,173	+359.677%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+3.030%	298	1,373	+319.118%
2026-02-12	3.2000	3.3000	3.2000	3.3000	-2.941%	2	1,373	+331.818%
2026-02-11	3.3000	3.4000	3.3000	3.4000	-15.000%	1,100	1,372	+319.118%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+14.286%	100	274	+256.250%
2026-02-09	3.4000	3.5000	3.4000	3.5000	+16.667%	15	210	+307.143%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-9.366%	3	210	+375.000%
2026-02-04	3.3100	3.3100	3.3100	3.3100	+0.303%	10	207	+330.514%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-13.158%	50	217	+331.818%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+6.443%	5	167	+275.000%
2026-01-29	3.5700	3.5700	3.5700	3.5700	-12.927%	4	162	+299.160%
2026-01-28	4.2000	4.2000	4.1000	4.1000	0.000%	5	166	+247.561%
2026-01-23	5.0000	5.0000	4.1000	4.1000	-2.381%	22	166	+247.561%
2026-01-22	4.0000	4.2000	4.0000	4.2000	+20.000%	5	178	+239.286%
2026-01-21	3.5200	3.5200	3.5000	3.5000	-9.561%	17	173	+307.143%
2026-01-20	3.8700	3.8700	3.8700	3.8700	+4.032%	3	159	+268.217%
2026-01-16	4.2100	4.2100	3.7200	3.7200	-15.455%	10	156	+283.065%
2026-01-15	4.6000	4.6000	4.4000	4.4000	-4.139%	6	156	+223.864%
2026-01-13	4.5000	4.5900	4.5000	4.5900	-8.200%	5	156	+210.458%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+2.041%	1	151	+185.000%
2026-01-09	5.0000	5.0000	4.9000	4.9000	+2.941%	3	150	+190.816%
2026-01-06	4.7500	4.7600	4.7500	4.7600	+11.737%	5	150	+199.370%
2026-01-05	4.2600	4.2600	4.2600	4.2600	-29.470%	1	145	+234.507%
2025-12-18	6.0400	6.0400	6.0400	6.0400	-7.077%	1	145	+135.927%
2025-12-11	6.6000	6.6000	6.5000	6.5000	-1.515%	19	145	+119.231%
2025-12-10	6.6000	6.6000	6.6000	6.6000	+24.528%	50	162	+115.909%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+3.516%	10	112	+168.868%
2025-11-28	5.1200	5.1200	5.1200	5.1200	-3.396%	18	112	+178.320%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+10.417%	20	94	+168.868%
2025-11-17	5.0000	5.0000	4.5200	4.8000	-35.135%	34	74	+196.875%
2025-10-07	7.5000	7.5600	7.2300	7.4000	-7.500%	16	92	+92.568%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-8.884%	1	92	+78.125%
2025-09-30	9.4500	9.4500	8.6000	8.7800	-20.182%	6	92	+62.301%
2025-08-28	11.2000	11.2000	11.0000	11.0000	-1.873%	2	96	+29.545%
2025-08-22	11.2100	11.2100	11.2100	11.2100	+16.771%	2	95	+27.119%
2025-08-15	9.6000	9.6000	9.6000	9.6000	+6.667%	2	95	+48.438%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-13.462%	2	96	+58.333%
2025-08-07	10.4000	10.4000	10.4000	10.4000	+13.043%	1	98	+37.019%
2025-08-01	9.2000	9.2000	9.2000	9.2000	-17.117%	1	98	+54.891%
2025-07-31	11.2300	11.2300	11.0800	11.1000	-9.976%	4	97	+28.378%
2025-07-29	13.0000	13.0000	12.3300	12.3300	-5.154%	13	96	+15.572%
2025-07-23	13.0000	13.0000	13.0000	13.0000	+23.810%	2	96	+9.615%
2025-07-01	10.5000	10.5000	10.5000	10.5000	-6.250%	3	98	+35.714%
2025-06-30	11.2000	11.2000	11.2000	11.2000	+8.527%	2	98	+27.232%
2025-05-02	10.6000	10.6000	10.3200	10.3200	+12.174%	6	98	+38.081%
2025-04-04	9.2000	9.2000	9.2000	9.2000	-10.244%	156	95	+54.891%
2025-04-03	10.2500	10.2500	10.2500	10.2500	-29.310%	1	20	+39.024%
2025-03-26	14.5000	14.5000	14.5000	14.5000	-15.353%	1	19	-1.724%
2025-03-04	17.1300	17.1300	17.1300	17.1300	-14.307%	1	19	-16.813%
2025-02-28	19.9900	19.9900	19.9900	19.9900	-18.574%	2	18	-28.714%
2025-02-20	24.5500	24.5500	24.5500	24.5500	-5.285%	10	17	-41.955%
2025-02-19	25.9200	25.9200	25.9200	25.9200	+3.680%	1	7	-45.023%
2025-02-14	25.0000	25.0000	25.0000	25.0000	+7.021%	2	5	-43.000%
2025-01-28	23.3600	23.3600	23.3600	23.3600	+49.552%	1	5	-38.998%
2024-10-29	15.6200	15.6200	15.6200	15.6200	-4.172%	4	4	-8.771%
2024-10-22	16.3000	16.3000	16.3000	16.3000	+4.823%	1	1	-12.577%
2024-10-17	15.5500	15.5500	15.5500	15.5500	0.000%	1	1	-8.360%