Dark

FIVN20270115C25
FIVN Jan 15 2027 25.00 Call (FIVN270115C00025000)
option OPRA

EOD

Aug 31, 2026

11.000.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	11.0000	11.0000	11.0000	11.0000	0.000%	4	854	0.000%
2026-08-28	11.2000	11.2000	11.0000	11.0000	+1.382%	3	854	0.000%
2026-08-27	10.8000	10.8500	10.5000	10.8500	+8.500%	28	855	+1.382%
2026-08-25	9.5000	10.0000	9.5000	10.0000	-1.768%	3	873	+10.000%
2026-08-24	10.1800	10.1800	10.1800	10.1800	+1.800%	1	873	+8.055%
2026-08-21	10.0000	10.0000	9.9000	10.0000	+4.712%	45	872	+10.000%
2026-08-19	9.8600	10.0000	9.5500	9.5500	-4.500%	4	869	+15.183%
2026-08-18	9.8000	10.0000	9.8000	10.0000	+7.527%	2	872	+10.000%
2026-08-17	9.3000	9.3000	9.3000	9.3000	-11.429%	6	872	+18.280%
2026-08-14	10.3500	10.5000	10.3500	10.5000	+10.526%	3	872	+4.762%
2026-08-12	9.5000	9.5000	9.5000	9.5000	-10.377%	5	875	+15.789%
2026-08-11	10.6000	10.6000	10.6000	10.6000	-8.146%	1	875	+3.774%
2026-08-10	11.5400	11.5400	10.8500	11.5400	+3.964%	9	875	-4.679%
2026-08-07	8.0000	11.1000	8.0000	11.1000	+38.750%	43	875	-0.901%
2026-08-06	7.7000	8.0000	7.7000	8.0000	-5.882%	11	893	+37.500%
2026-08-04	8.1500	9.0000	7.9500	8.5000	+9.536%	167	895	+29.412%
2026-08-03	7.5000	7.7600	7.5000	7.7600	+11.655%	33	1,030	+41.753%
2026-07-31	6.6000	6.9500	6.5000	6.9500	-0.714%	6	1,031	+58.273%
2026-07-30	6.9900	7.0000	6.9900	7.0000	+6.870%	14	1,031	+57.143%
2026-07-29	6.4000	7.1000	6.4000	6.5500	+2.344%	33	1,030	+67.939%
2026-07-28	6.0000	6.7000	5.9900	6.4000	+16.152%	75	1,037	+71.875%
2026-07-27	4.4000	5.6000	4.4000	5.5100	+35.381%	42	1,036	+99.637%
2026-07-24	4.0500	4.1000	3.9600	4.0700	+23.333%	38	1,031	+170.270%
2026-07-23	3.8000	3.8000	2.8000	3.3000	-21.429%	266	1,025	+233.333%
2026-07-22	4.4000	4.4100	4.0000	4.2000	-23.636%	140	1,105	+161.905%
2026-07-21	5.6000	5.6000	5.5000	5.5000	-11.147%	23	1,198	+100.000%
2026-07-20	5.6000	6.1900	5.6000	6.1900	+6.724%	23	1,218	+77.706%
2026-07-17	5.3500	6.0000	5.3500	5.8000	+8.818%	16	1,216	+89.655%
2026-07-16	5.2000	5.4800	5.2000	5.3300	-4.821%	177	1,221	+106.379%
2026-07-15	6.0300	6.2500	5.6000	5.6000	-1.754%	42	1,211	+96.429%
2026-07-14	5.2200	5.7000	5.1000	5.7000	-1.724%	15	1,236	+92.982%
2026-07-13	5.9000	6.1700	5.8000	5.8000	0.000%	32	1,243	+89.655%
2026-07-10	5.8000	5.9000	5.8000	5.8000	+10.266%	172	1,262	+89.655%
2026-07-09	5.1900	5.5000	5.1900	5.2600	+5.200%	14	1,173	+109.125%
2026-07-08	5.1000	5.1000	4.7000	5.0000	-9.091%	84	1,183	+120.000%
2026-07-07	5.2200	5.8000	5.1000	5.5000	+15.789%	79	1,267	+100.000%
2026-07-06	4.7500	4.7500	4.7500	4.7500	-3.846%	1	1,278	+131.579%
2026-07-02	4.6400	5.1000	4.6400	4.9400	+9.778%	98	1,270	+122.672%
2026-07-01	4.2000	4.5500	4.2000	4.5000	+21.294%	58	1,270	+144.444%
2026-06-30	3.5000	3.7100	3.5000	3.7100	+3.056%	14	1,242	+196.496%
2026-06-29	3.9000	3.9000	3.5000	3.6000	0.000%	39	1,247	+205.556%
2026-06-26	2.8500	3.7000	2.8500	3.6000	+15.016%	23	1,218	+205.556%
2026-06-25	2.9200	3.1300	2.9200	3.1300	+8.304%	9	1,212	+251.438%
2026-06-24	3.0000	3.0000	2.8000	2.8900	+13.333%	50	1,214	+280.623%
2026-06-23	2.5500	2.7500	2.5500	2.5500	+14.865%	126	1,167	+331.373%
2026-06-22	2.7000	2.7000	2.2200	2.2200	-26.246%	193	1,080	+395.495%
2026-06-18	2.5000	3.2000	2.5000	3.0100	+0.333%	113	1,202	+265.449%
2026-06-17	3.6000	3.6000	2.9000	3.0000	-17.355%	33	1,202	+266.667%
2026-06-16	3.9000	4.0000	3.6300	3.6300	-5.714%	30	1,202	+203.030%
2026-06-15	4.5000	4.7000	3.7000	3.8500	-7.005%	142	1,173	+185.714%
2026-06-12	3.9000	4.2000	3.7500	4.1400	+0.976%	92	1,155	+165.700%
2026-06-11	4.0000	4.1800	3.7500	4.1000	-12.766%	106	1,080	+168.293%
2026-06-10	4.8000	5.1700	4.7000	4.7000	+3.297%	37	1,028	+134.043%
2026-06-09	6.0000	6.1000	3.8600	4.5500	-26.016%	267	1,010	+141.758%
2026-06-08	6.3000	6.4000	6.0000	6.1500	-1.125%	122	1,151	+78.862%
2026-06-05	6.9000	7.1000	5.9000	6.2200	-16.622%	109	1,105	+76.849%
2026-06-04	7.0500	8.4000	7.0500	7.4600	+4.775%	69	1,135	+47.453%
2026-06-03	7.5000	7.5000	6.7000	7.1200	-5.319%	166	1,087	+54.494%
2026-06-02	6.4000	7.9000	6.2000	7.5200	-9.398%	132	1,012	+46.277%
2026-06-01	7.2000	8.7000	7.2000	8.3000	+22.963%	97	899	+32.530%
2026-05-29	6.4000	6.9200	6.0000	6.7500	+15.385%	67	865	+62.963%
2026-05-28	4.8000	6.5000	4.4000	5.8500	+18.902%	378	828	+88.034%
2026-05-27	5.0000	5.0000	4.6800	4.9200	-4.466%	23	481	+123.577%
2026-05-26	5.0000	5.7000	5.0000	5.1500	+3.000%	73	499	+113.592%
2026-05-22	5.2000	5.2000	4.7000	5.0000	+4.167%	58	496	+120.000%
2026-05-21	5.1000	5.1000	4.8000	4.8000	+2.128%	14	492	+129.167%
2026-05-20	4.4000	4.9000	4.1000	4.7000	-1.674%	80	492	+134.043%
2026-05-19	4.7000	4.7800	4.7000	4.7800	+11.163%	26	458	+130.126%
2026-05-18	4.1000	4.3000	4.1000	4.3000	-9.474%	15	458	+155.814%
2026-05-15	3.6000	4.8000	3.6000	4.7500	+25.000%	41	458	+131.579%
2026-05-14	3.6000	4.1000	3.6000	3.8000	0.000%	24	457	+189.474%
2026-05-13	3.4000	4.0500	3.4000	3.8000	+10.787%	222	320	+189.474%
2026-05-12	3.4300	3.4300	3.4300	3.4300	+3.939%	7	320	+220.700%
2026-05-11	4.2000	4.2000	3.2500	3.3000	-10.811%	20	320	+233.333%
2026-05-06	4.3600	4.3600	3.7000	3.7000	-32.727%	6	300	+197.297%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+13.402%	2	295	+100.000%
2026-05-04	4.3000	4.8500	4.3000	4.8500	+12.791%	9	297	+126.804%
2026-05-01	3.0200	4.3000	3.0200	4.3000	+126.316%	55	262	+155.814%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+35.714%	20	262	+478.947%
2026-04-23	1.4500	1.4500	1.4000	1.4000	-17.647%	2	242	+685.714%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+3.030%	5	240	+547.059%
2026-04-17	1.6500	1.6500	1.6500	1.6500	+13.793%	1	235	+566.667%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+70.588%	1	235	+658.621%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-15.000%	1	235	+1,194.118%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-25.373%	1	235	+1,000.000%
2026-04-01	1.2000	1.3400	1.2000	1.3400	+7.200%	3	234	+720.896%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-10.714%	1	234	+780.000%
2026-03-26	1.2700	1.4000	1.2700	1.4000	-9.091%	2	235	+685.714%
2026-03-24	1.5300	1.5400	1.5300	1.5400	-3.750%	2	233	+614.286%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-31.330%	3	231	+587.500%
2026-03-06	2.3300	2.3300	2.3300	2.3300	+5.909%	1	242	+372.103%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-9.836%	3	243	+400.000%
2026-03-02	2.4400	2.4400	2.4400	2.4400	+10.909%	1	246	+350.820%
2026-02-26	2.2000	2.2000	2.2000	2.2000	-10.204%	10	245	+400.000%
2026-02-25	2.3900	2.4900	2.1700	2.4500	+22.500%	5	245	+348.980%
2026-02-18	2.5000	2.5000	2.0000	2.0000	-4.762%	11	245	+450.000%
2026-02-11	2.1500	2.1500	2.1000	2.1000	-16.000%	10	238	+423.810%
2026-02-10	2.5000	2.5000	2.5000	2.5000	+38.889%	10	247	+340.000%
2026-02-05	1.9000	1.9000	1.8000	1.8000	-12.195%	23	237	+511.111%
2026-02-04	2.0500	2.0500	2.0500	2.0500	+2.500%	22	218	+436.585%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-33.333%	10	197	+450.000%
2026-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	10	187	+266.667%
2026-01-26	3.0000	3.0000	3.0000	3.0000	+40.187%	10	177	+266.667%
2026-01-20	2.1400	2.1400	2.1400	2.1400	-12.653%	2	167	+414.019%
2026-01-16	2.4500	2.4500	2.4500	2.4500	-27.941%	40	127	+348.980%
2026-01-12	3.4000	3.4000	3.4000	3.4000	+17.241%	2	127	+223.529%
2026-01-02	3.0000	3.3300	2.9000	2.9000	-25.641%	32	127	+279.310%
2025-12-31	3.9000	3.9000	3.9000	3.9000	+18.182%	21	103	+182.051%
2025-12-29	3.5000	3.5000	3.3000	3.3000	-12.467%	5	103	+233.333%
2025-12-22	3.7700	3.7700	3.7700	3.7700	-5.750%	5	100	+191.777%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-0.744%	4	100	+175.000%
2025-12-08	4.0300	4.0300	4.0300	4.0300	+41.404%	2	104	+172.953%
2025-11-21	2.8500	2.8500	2.8500	2.8500	-26.923%	1	102	+285.965%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-6.699%	6	102	+182.051%
2025-11-12	4.1800	4.1800	4.1800	4.1800	+4.500%	1	108	+163.158%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+29.032%	1	107	+175.000%
2025-11-07	3.9100	3.9100	3.1000	3.1000	-39.216%	7	106	+254.839%
2025-11-06	5.0000	5.1000	5.0000	5.1000	-19.048%	3	104	+115.686%
2025-10-31	6.3000	6.3000	6.3000	6.3000	+1.613%	7	103	+74.603%
2025-10-28	6.2000	6.2000	6.2000	6.2000	0.000%	2	96	+77.419%
2025-10-24	5.8800	6.2000	5.8800	6.2000	+21.569%	36	96	+77.419%
2025-10-22	5.1000	5.1000	5.1000	5.1000	-1.923%	15	90	+115.686%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+15.556%	6	105	+111.538%
2025-10-10	5.1000	5.1000	4.5000	4.5000	-11.243%	7	111	+144.444%
2025-10-07	5.1000	5.1400	5.0700	5.0700	-6.111%	3	101	+116.963%
2025-10-06	5.4000	5.4000	5.4000	5.4000	-13.876%	21	101	+103.704%
2025-10-03	6.2700	6.2700	6.2700	6.2700	+8.103%	1	80	+75.439%
2025-10-02	6.5000	6.5000	5.8000	5.8000	-9.375%	12	79	+89.655%
2025-10-01	6.4000	6.4000	6.4000	6.4000	-1.538%	15	72	+71.875%
2025-09-30	7.4000	7.4000	6.5000	6.5000	-10.959%	2	72	+69.231%
2025-09-29	7.3000	7.3000	7.3000	7.3000	-1.351%	1	71	+50.685%
2025-09-26	7.4000	7.4000	7.4000	7.4000	-7.500%	1	72	+48.649%
2025-09-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	71	+37.500%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-5.512%	2	71	+52.778%
2025-09-15	7.6200	7.6200	7.6200	7.6200	+5.833%	2	73	+44.357%
2025-09-10	7.3000	7.3000	7.2000	7.2000	-6.977%	3	75	+52.778%
2025-09-09	7.8000	7.8000	7.7400	7.7400	-4.680%	3	77	+42.119%
2025-09-08	8.1200	8.1200	8.1200	8.1200	+13.250%	1	78	+35.468%
2025-09-02	7.0700	7.1700	7.0700	7.1700	-10.375%	2	79	+53.417%
2025-08-28	8.0000	8.0000	8.0000	8.0000	+11.111%	1	79	+37.500%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-6.494%	1	79	+52.778%
2025-08-19	8.3000	8.3000	7.7000	7.7000	+2.667%	2	80	+42.857%
2025-08-15	7.5000	7.5000	7.5000	7.5000	+7.143%	1	81	+46.667%
2025-08-13	7.0000	7.0000	7.0000	7.0000	+12.903%	1	82	+57.143%
2025-08-12	6.2000	6.2000	6.2000	6.2000	-6.203%	1	82	+77.419%
2025-08-08	7.0400	7.0400	6.4000	6.6100	-14.156%	14	82	+66.415%
2025-08-05	7.5100	7.7000	7.4300	7.7000	+13.235%	3	82	+42.857%
2025-08-04	7.2000	7.2000	6.8000	6.8000	-4.225%	4	81	+61.765%
2025-08-01	7.1000	7.1000	7.1000	7.1000	-24.468%	7	80	+54.930%
2025-07-30	9.4000	9.4000	9.4000	9.4000	-10.476%	1	73	+17.021%
2025-07-28	10.5000	10.5000	10.5000	10.5000	+20.690%	1	73	+4.762%
2025-07-21	8.5300	8.7000	8.5300	8.7000	-0.458%	12	74	+26.437%
2025-07-17	8.7400	8.7400	8.7400	8.7400	-7.021%	1	62	+25.858%
2025-07-10	9.4600	9.8000	9.4000	9.4000	-7.115%	6	62	+17.021%
2025-07-08	10.0800	10.1200	10.0800	10.1200	+19.059%	6	64	+8.696%
2025-06-25	8.6000	8.6000	8.5000	8.5000	-3.409%	3	58	+29.412%
2025-06-24	8.8000	8.8000	8.8000	8.8000	-5.882%	1	57	+25.000%
2025-06-12	9.3500	9.3500	9.3500	9.3500	-6.500%	1	56	+17.647%
2025-06-05	10.0000	10.0000	10.0000	10.0000	+5.263%	2	55	+10.000%
2025-06-04	9.5000	9.5000	9.5000	9.5000	+11.765%	1	53	+15.789%
2025-05-29	8.5000	8.5000	8.5000	8.5000	+1.190%	1	53	+29.412%
2025-05-23	8.1000	8.4000	8.1000	8.4000	-2.326%	6	51	+30.952%
2025-05-22	8.6000	8.6000	8.6000	8.6000	-1.149%	1	51	+27.907%
2025-05-21	8.7000	8.7000	8.7000	8.7000	-12.121%	2	51	+26.437%
2025-05-12	9.9000	9.9000	9.9000	9.9000	+32.176%	2	53	+11.111%
2025-04-24	7.4900	7.4900	7.4900	7.4900	+11.791%	1	51	+46.862%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+3.077%	7	50	+64.179%
2025-04-15	6.5000	6.5000	6.5000	6.5000	+9.060%	2	43	+69.231%
2025-04-14	5.9500	5.9600	5.9500	5.9600	-12.353%	3	41	+84.564%
2025-04-09	6.8000	6.8000	6.8000	6.8000	-8.108%	7	38	+61.765%
2025-04-08	7.4000	7.4000	7.4000	7.4000	+7.872%	7	38	+48.649%
2025-04-04	6.8600	6.8600	6.8600	6.8600	-16.137%	4	31	+60.350%
2025-04-03	8.1800	8.1800	8.1800	8.1800	-15.670%	1	29	+34.474%
2025-04-02	9.7000	9.7000	9.7000	9.7000	-5.550%	1	28	+13.402%
2025-03-13	10.2700	10.2700	10.2700	10.2700	-7.310%	21	6	+7.108%
2025-03-12	11.0800	11.0800	11.0800	11.0800	-11.360%	1	6	-0.722%
2025-03-10	12.5000	12.5000	12.5000	12.5000	-44.690%	1	5	-12.000%
2025-02-19	22.6000	22.6000	22.6000	22.6000	0.000%	1	5	-51.327%
2025-01-06	22.4000	22.6000	22.4000	22.6000	+3.670%	10	4	-51.327%
2025-01-03	21.9400	21.9400	21.8000	21.8000	-2.679%	4	11	-49.541%
2025-01-02	22.4000	22.4000	22.4000	22.4000	-2.481%	3	9	-50.893%
2024-12-18	22.9700	22.9700	22.9700	22.9700	+75.612%	5	6	-52.111%
2024-10-04	13.0500	13.0800	13.0500	13.0800	0.000%	4	1	-15.902%