Dark

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

EOD

Jul 10, 2026

8.43+4.203%(+0.34)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	8.2700	8.4300	8.2000	8.4300	+4.203%	29	9,314	0.000%
2026-07-09	7.1000	8.0900	7.1000	8.0900	+12.361%	8	9,334	+4.203%
2026-07-08	7.0000	7.2000	7.0000	7.2000	-10.000%	4	9,340	+17.083%
2026-07-07	8.0000	8.0000	7.3000	8.0000	+6.667%	15	9,343	+5.375%
2026-07-06	7.0000	7.5000	7.0000	7.5000	+9.649%	19	9,341	+12.400%
2026-07-02	6.7000	7.1500	6.7000	6.8400	+4.908%	6	9,344	+23.246%
2026-07-01	6.6000	6.7000	6.5000	6.5200	+18.545%	21	9,344	+29.294%
2026-06-30	5.3000	5.6000	5.2000	5.5000	+3.774%	25	9,353	+53.273%
2026-06-29	6.1000	6.1000	5.3000	5.3000	-3.636%	46	9,344	+59.057%
2026-06-26	4.9500	5.5000	4.9500	5.5000	+17.021%	37	9,332	+53.273%
2026-06-25	4.8000	4.9000	4.6800	4.7000	+6.818%	6	9,305	+79.362%
2026-06-24	4.4800	4.6000	4.4000	4.4000	+2.326%	28	9,302	+91.591%
2026-06-23	4.0700	4.3000	4.0000	4.3000	+10.256%	26	9,302	+96.047%
2026-06-22	4.3000	4.5000	3.6000	3.9000	-17.021%	53	9,290	+116.154%
2026-06-18	4.4000	4.7600	4.0000	4.7000	+5.145%	44	9,251	+79.362%
2026-06-17	5.2000	6.2000	4.4700	4.4700	-18.875%	107	9,251	+88.591%
2026-06-16	5.6500	5.6500	5.3000	5.5100	-1.783%	28	9,251	+52.995%
2026-06-15	6.0200	6.0200	5.6100	5.6100	-3.276%	34	9,241	+50.267%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+1.754%	1	9,220	+45.345%
2026-06-11	5.7000	5.9000	5.4700	5.7000	-12.308%	81	9,220	+47.895%
2026-06-10	6.7000	6.7000	6.5000	6.5000	+3.668%	31	9,208	+29.692%
2026-06-09	7.3000	7.3000	5.5800	6.2700	-16.400%	97	9,207	+34.450%
2026-06-08	8.0000	8.0000	7.5000	7.5000	-4.215%	3	9,207	+12.400%
2026-06-05	8.9200	9.0000	7.8300	7.8300	-17.752%	20	9,207	+7.663%
2026-06-04	10.3000	10.3000	9.5200	9.5200	+8.800%	21	9,206	-11.450%
2026-06-03	9.5000	9.5000	8.6500	8.7500	-6.915%	33	9,208	-3.657%
2026-06-02	9.7100	10.2000	9.4000	9.4000	-13.682%	10	9,192	-10.319%
2026-06-01	9.2500	10.9500	9.2500	10.8900	+25.172%	24	9,188	-22.590%
2026-05-29	8.5000	8.9000	7.9000	8.7000	+8.209%	23	9,189	-3.103%
2026-05-28	6.6000	8.1000	6.5000	8.0400	+19.111%	41	9,182	+4.851%
2026-05-27	6.8000	6.8000	6.7500	6.7500	-8.784%	6	9,198	+24.889%
2026-05-26	7.6200	7.6200	7.4000	7.4000	+14.907%	11	9,194	+13.919%
2026-05-21	6.7000	6.7000	6.4400	6.4400	+7.333%	27	9,193	+30.901%
2026-05-20	6.4000	6.4000	6.0000	6.0000	-10.448%	14	9,182	+40.500%
2026-05-19	6.5500	6.7000	6.5000	6.7000	+13.176%	7	9,181	+25.821%
2026-05-18	5.5000	6.2400	5.4000	5.9200	-8.923%	44	9,181	+42.399%
2026-05-15	5.6400	6.5000	5.6400	6.5000	+13.043%	72	9,181	+29.692%
2026-05-14	5.8000	6.1000	5.3000	5.7500	+2.679%	21	9,132	+46.609%
2026-05-13	4.5000	6.2000	4.5000	5.6000	+12.000%	143	9,069	+50.536%
2026-05-12	5.5000	5.5000	5.0000	5.0000	-1.381%	13	9,069	+68.600%
2026-05-11	6.0500	6.0500	4.8000	5.0700	-14.790%	79	9,069	+66.272%
2026-05-08	5.1200	5.9500	5.1200	5.9500	-0.833%	38	9,054	+41.681%
2026-05-06	6.7100	6.7100	5.5200	6.0000	-18.919%	98	9,054	+40.500%
2026-05-05	7.4500	8.4000	7.4000	7.4000	+6.628%	24	9,093	+13.919%
2026-05-04	6.0000	7.3000	6.0000	6.9400	+17.627%	9,195	9,099	+21.470%
2026-05-01	5.2000	6.4500	4.7000	5.9000	+68.571%	5,610	16,372	+42.881%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+20.690%	1	16,372	+140.857%
2026-04-28	3.0000	3.0000	2.9000	2.9000	-3.333%	16	16,371	+190.690%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+13.208%	4	16,357	+181.000%
2026-04-24	2.4500	2.9000	2.4500	2.6500	-14.516%	2,008	16,357	+218.113%
2026-04-21	3.0000	3.1000	3.0000	3.1000	+19.231%	9	14,342	+171.935%
2026-04-20	2.6000	2.6000	2.6000	2.6000	+30.000%	20	14,342	+224.231%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+5.263%	1	14,361	+321.500%
2026-04-13	1.8000	1.9000	1.8000	1.9000	+15.152%	3	14,362	+343.684%
2026-04-09	1.8000	1.8000	1.6000	1.6500	-15.385%	2,144	14,365	+410.909%
2026-04-08	2.5000	2.5000	1.9000	1.9500	-15.217%	518	15,572	+332.308%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+31.429%	10	15,081	+266.522%
2026-04-02	2.1500	2.1500	1.7500	1.7500	-25.532%	514	14,624	+381.714%
2026-04-01	2.2000	2.3500	2.1500	2.3500	0.000%	1,004	14,624	+258.723%
2026-03-31	2.5000	2.5000	2.3500	2.3500	+12.440%	501	13,624	+258.723%
2026-03-27	2.2000	2.3000	2.0900	2.0900	-12.917%	1,001	13,124	+303.349%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+20.000%	3	13,124	+251.250%
2026-03-25	1.9900	2.0000	1.9900	2.0000	-18.367%	7	13,121	+321.500%
2026-03-24	2.4200	2.4500	2.3500	2.4500	-15.517%	1,001	13,126	+244.082%
2026-03-23	2.7000	2.9000	2.7000	2.9000	+13.725%	1,005	12,125	+190.690%
2026-03-20	2.5500	2.5500	2.5500	2.5500	-8.929%	1	11,125	+230.588%
2026-03-16	2.7000	2.8000	2.6800	2.8000	+5.660%	511	11,124	+201.071%
2026-03-13	2.8500	2.8500	2.6500	2.6500	-14.516%	547	10,822	+218.113%
2026-03-12	3.1000	3.1000	3.1000	3.1000	0.000%	3	10,276	+171.935%
2026-03-11	3.0000	3.2000	3.0000	3.1000	-9.884%	67	10,279	+171.935%
2026-03-10	3.3000	3.4400	3.3000	3.4400	-7.027%	600	10,324	+145.058%
2026-03-09	3.5000	3.7000	3.4000	3.7000	-5.128%	560	9,724	+127.838%
2026-03-06	3.9000	4.0000	3.9000	3.9000	0.000%	1,024	9,194	+116.154%
2026-03-04	3.8000	3.9000	3.8000	3.9000	+14.706%	1,000	8,443	+116.154%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-5.556%	5,000	7,443	+147.941%
2026-03-02	3.5000	3.6000	3.5000	3.6000	-2.703%	530	10,275	+134.167%
2026-02-27	4.2000	4.2000	3.5600	3.7000	-15.909%	2,216	9,745	+127.838%
2026-02-26	4.3000	4.4000	4.3000	4.4000	+14.883%	1,000	7,931	+91.591%
2026-02-25	3.7000	3.8700	3.7000	3.8300	-16.739%	88	6,972	+120.104%
2026-02-24	4.5000	4.6000	4.5000	4.6000	+21.053%	500	6,972	+83.261%
2026-02-23	4.2000	4.4000	3.8000	3.8000	-19.831%	1,008	6,472	+121.842%
2026-02-20	3.4500	5.4000	3.4500	4.7400	+39.412%	2,553	5,464	+77.848%
2026-02-19	3.4000	3.4000	3.4000	3.4000	0.000%	300	2,931	+147.941%
2026-02-18	3.3700	3.4000	3.2000	3.4000	+9.677%	458	2,631	+147.941%
2026-02-17	3.1000	3.2000	3.1000	3.1000	-8.824%	502	2,173	+171.935%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+3.030%	298	1,373	+147.941%
2026-02-12	3.2000	3.3000	3.2000	3.3000	-2.941%	2	1,373	+155.455%
2026-02-11	3.3000	3.4000	3.3000	3.4000	-15.000%	1,100	1,372	+147.941%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+14.286%	100	274	+110.750%
2026-02-09	3.4000	3.5000	3.4000	3.5000	+16.667%	15	210	+140.857%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-9.366%	3	210	+181.000%
2026-02-04	3.3100	3.3100	3.3100	3.3100	+0.303%	10	207	+154.683%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-13.158%	50	217	+155.455%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+6.443%	5	167	+121.842%
2026-01-29	3.5700	3.5700	3.5700	3.5700	-12.927%	4	162	+136.134%
2026-01-28	4.2000	4.2000	4.1000	4.1000	0.000%	5	166	+105.610%
2026-01-23	5.0000	5.0000	4.1000	4.1000	-2.381%	22	166	+105.610%
2026-01-22	4.0000	4.2000	4.0000	4.2000	+20.000%	5	178	+100.714%
2026-01-21	3.5200	3.5200	3.5000	3.5000	-9.561%	17	173	+140.857%
2026-01-20	3.8700	3.8700	3.8700	3.8700	+4.032%	3	159	+117.829%
2026-01-16	4.2100	4.2100	3.7200	3.7200	-15.455%	10	156	+126.613%
2026-01-15	4.6000	4.6000	4.4000	4.4000	-4.139%	6	156	+91.591%
2026-01-13	4.5000	4.5900	4.5000	4.5900	-8.200%	5	156	+83.660%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+2.041%	1	151	+68.600%
2026-01-09	5.0000	5.0000	4.9000	4.9000	+2.941%	3	150	+72.041%
2026-01-06	4.7500	4.7600	4.7500	4.7600	+11.737%	5	150	+77.101%
2026-01-05	4.2600	4.2600	4.2600	4.2600	-29.470%	1	145	+97.887%
2025-12-18	6.0400	6.0400	6.0400	6.0400	-7.077%	1	145	+39.570%
2025-12-11	6.6000	6.6000	6.5000	6.5000	-1.515%	19	145	+29.692%
2025-12-10	6.6000	6.6000	6.6000	6.6000	+24.528%	50	162	+27.727%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+3.516%	10	112	+59.057%
2025-11-28	5.1200	5.1200	5.1200	5.1200	-3.396%	18	112	+64.648%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+10.417%	20	94	+59.057%
2025-11-17	5.0000	5.0000	4.5200	4.8000	-35.135%	34	74	+75.625%
2025-10-07	7.5000	7.5600	7.2300	7.4000	-7.500%	16	92	+13.919%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-8.884%	1	92	+5.375%
2025-09-30	9.4500	9.4500	8.6000	8.7800	-20.182%	6	92	-3.986%
2025-08-28	11.2000	11.2000	11.0000	11.0000	-1.873%	2	96	-23.364%
2025-08-22	11.2100	11.2100	11.2100	11.2100	+16.771%	2	95	-24.799%
2025-08-15	9.6000	9.6000	9.6000	9.6000	+6.667%	2	95	-12.188%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-13.462%	2	96	-6.333%
2025-08-07	10.4000	10.4000	10.4000	10.4000	+13.043%	1	98	-18.942%
2025-08-01	9.2000	9.2000	9.2000	9.2000	-17.117%	1	98	-8.370%
2025-07-31	11.2300	11.2300	11.0800	11.1000	-9.976%	4	97	-24.054%
2025-07-29	13.0000	13.0000	12.3300	12.3300	-5.154%	13	96	-31.630%
2025-07-23	13.0000	13.0000	13.0000	13.0000	+23.810%	2	96	-35.154%
2025-07-01	10.5000	10.5000	10.5000	10.5000	-6.250%	3	98	-19.714%
2025-06-30	11.2000	11.2000	11.2000	11.2000	+8.527%	2	98	-24.732%
2025-05-02	10.6000	10.6000	10.3200	10.3200	+12.174%	6	98	-18.314%
2025-04-04	9.2000	9.2000	9.2000	9.2000	-10.244%	156	95	-8.370%
2025-04-03	10.2500	10.2500	10.2500	10.2500	-29.310%	1	20	-17.756%
2025-03-26	14.5000	14.5000	14.5000	14.5000	-15.353%	1	19	-41.862%
2025-03-04	17.1300	17.1300	17.1300	17.1300	-14.307%	1	19	-50.788%
2025-02-28	19.9900	19.9900	19.9900	19.9900	-18.574%	2	18	-57.829%
2025-02-20	24.5500	24.5500	24.5500	24.5500	-5.285%	10	17	-65.662%
2025-02-19	25.9200	25.9200	25.9200	25.9200	+3.680%	1	7	-67.477%
2025-02-14	25.0000	25.0000	25.0000	25.0000	+7.021%	2	5	-66.280%
2025-01-28	23.3600	23.3600	23.3600	23.3600	+49.552%	1	5	-63.913%
2024-10-29	15.6200	15.6200	15.6200	15.6200	-4.172%	4	4	-46.031%
2024-10-22	16.3000	16.3000	16.3000	16.3000	+4.823%	1	1	-48.282%
2024-10-17	15.5500	15.5500	15.5500	15.5500	0.000%	1	1	-45.788%