Dark

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

EOD

Jul 10, 2026

5.80+10.266%(+0.54)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	5.8000	5.9000	5.8000	5.8000	+10.266%	172	1,262	0.000%
2026-07-09	5.1900	5.5000	5.1900	5.2600	+5.200%	14	1,173	+10.266%
2026-07-08	5.1000	5.1000	4.7000	5.0000	-9.091%	84	1,183	+16.000%
2026-07-07	5.2200	5.8000	5.1000	5.5000	+15.789%	79	1,267	+5.455%
2026-07-06	4.7500	4.7500	4.7500	4.7500	-3.846%	1	1,278	+22.105%
2026-07-02	4.6400	5.1000	4.6400	4.9400	+9.778%	98	1,270	+17.409%
2026-07-01	4.2000	4.5500	4.2000	4.5000	+21.294%	58	1,270	+28.889%
2026-06-30	3.5000	3.7100	3.5000	3.7100	+3.056%	14	1,242	+56.334%
2026-06-29	3.9000	3.9000	3.5000	3.6000	0.000%	39	1,247	+61.111%
2026-06-26	2.8500	3.7000	2.8500	3.6000	+15.016%	23	1,218	+61.111%
2026-06-25	2.9200	3.1300	2.9200	3.1300	+8.304%	9	1,212	+85.304%
2026-06-24	3.0000	3.0000	2.8000	2.8900	+13.333%	50	1,214	+100.692%
2026-06-23	2.5500	2.7500	2.5500	2.5500	+14.865%	126	1,167	+127.451%
2026-06-22	2.7000	2.7000	2.2200	2.2200	-26.246%	193	1,080	+161.261%
2026-06-18	2.5000	3.2000	2.5000	3.0100	+0.333%	113	1,202	+92.691%
2026-06-17	3.6000	3.6000	2.9000	3.0000	-17.355%	33	1,202	+93.333%
2026-06-16	3.9000	4.0000	3.6300	3.6300	-5.714%	30	1,202	+59.780%
2026-06-15	4.5000	4.7000	3.7000	3.8500	-7.005%	142	1,173	+50.649%
2026-06-12	3.9000	4.2000	3.7500	4.1400	+0.976%	92	1,155	+40.097%
2026-06-11	4.0000	4.1800	3.7500	4.1000	-12.766%	106	1,080	+41.463%
2026-06-10	4.8000	5.1700	4.7000	4.7000	+3.297%	37	1,028	+23.404%
2026-06-09	6.0000	6.1000	3.8600	4.5500	-26.016%	267	1,010	+27.473%
2026-06-08	6.3000	6.4000	6.0000	6.1500	-1.125%	122	1,151	-5.691%
2026-06-05	6.9000	7.1000	5.9000	6.2200	-16.622%	109	1,105	-6.752%
2026-06-04	7.0500	8.4000	7.0500	7.4600	+4.775%	69	1,135	-22.252%
2026-06-03	7.5000	7.5000	6.7000	7.1200	-5.319%	166	1,087	-18.539%
2026-06-02	6.4000	7.9000	6.2000	7.5200	-9.398%	132	1,012	-22.872%
2026-06-01	7.2000	8.7000	7.2000	8.3000	+22.963%	97	899	-30.120%
2026-05-29	6.4000	6.9200	6.0000	6.7500	+15.385%	67	865	-14.074%
2026-05-28	4.8000	6.5000	4.4000	5.8500	+18.902%	378	828	-0.855%
2026-05-27	5.0000	5.0000	4.6800	4.9200	-4.466%	23	481	+17.886%
2026-05-26	5.0000	5.7000	5.0000	5.1500	+3.000%	73	499	+12.621%
2026-05-22	5.2000	5.2000	4.7000	5.0000	+4.167%	58	496	+16.000%
2026-05-21	5.1000	5.1000	4.8000	4.8000	+2.128%	14	492	+20.833%
2026-05-20	4.4000	4.9000	4.1000	4.7000	-1.674%	80	492	+23.404%
2026-05-19	4.7000	4.7800	4.7000	4.7800	+11.163%	26	458	+21.339%
2026-05-18	4.1000	4.3000	4.1000	4.3000	-9.474%	15	458	+34.884%
2026-05-15	3.6000	4.8000	3.6000	4.7500	+25.000%	41	458	+22.105%
2026-05-14	3.6000	4.1000	3.6000	3.8000	0.000%	24	457	+52.632%
2026-05-13	3.4000	4.0500	3.4000	3.8000	+10.787%	222	320	+52.632%
2026-05-12	3.4300	3.4300	3.4300	3.4300	+3.939%	7	320	+69.096%
2026-05-11	4.2000	4.2000	3.2500	3.3000	-10.811%	20	320	+75.758%
2026-05-06	4.3600	4.3600	3.7000	3.7000	-32.727%	6	300	+56.757%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+13.402%	2	295	+5.455%
2026-05-04	4.3000	4.8500	4.3000	4.8500	+12.791%	9	297	+19.588%
2026-05-01	3.0200	4.3000	3.0200	4.3000	+126.316%	55	262	+34.884%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+35.714%	20	262	+205.263%
2026-04-23	1.4500	1.4500	1.4000	1.4000	-17.647%	2	242	+314.286%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+3.030%	5	240	+241.176%
2026-04-17	1.6500	1.6500	1.6500	1.6500	+13.793%	1	235	+251.515%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+70.588%	1	235	+300.000%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-15.000%	1	235	+582.353%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-25.373%	1	235	+480.000%
2026-04-01	1.2000	1.3400	1.2000	1.3400	+7.200%	3	234	+332.836%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-10.714%	1	234	+364.000%
2026-03-26	1.2700	1.4000	1.2700	1.4000	-9.091%	2	235	+314.286%
2026-03-24	1.5300	1.5400	1.5300	1.5400	-3.750%	2	233	+276.623%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-31.330%	3	231	+262.500%
2026-03-06	2.3300	2.3300	2.3300	2.3300	+5.909%	1	242	+148.927%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-9.836%	3	243	+163.636%
2026-03-02	2.4400	2.4400	2.4400	2.4400	+10.909%	1	246	+137.705%
2026-02-26	2.2000	2.2000	2.2000	2.2000	-10.204%	10	245	+163.636%
2026-02-25	2.3900	2.4900	2.1700	2.4500	+22.500%	5	245	+136.735%
2026-02-18	2.5000	2.5000	2.0000	2.0000	-4.762%	11	245	+190.000%
2026-02-11	2.1500	2.1500	2.1000	2.1000	-16.000%	10	238	+176.190%
2026-02-10	2.5000	2.5000	2.5000	2.5000	+38.889%	10	247	+132.000%
2026-02-05	1.9000	1.9000	1.8000	1.8000	-12.195%	23	237	+222.222%
2026-02-04	2.0500	2.0500	2.0500	2.0500	+2.500%	22	218	+182.927%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-33.333%	10	197	+190.000%
2026-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	10	187	+93.333%
2026-01-26	3.0000	3.0000	3.0000	3.0000	+40.187%	10	177	+93.333%
2026-01-20	2.1400	2.1400	2.1400	2.1400	-12.653%	2	167	+171.028%
2026-01-16	2.4500	2.4500	2.4500	2.4500	-27.941%	40	127	+136.735%
2026-01-12	3.4000	3.4000	3.4000	3.4000	+17.241%	2	127	+70.588%
2026-01-02	3.0000	3.3300	2.9000	2.9000	-25.641%	32	127	+100.000%
2025-12-31	3.9000	3.9000	3.9000	3.9000	+18.182%	21	103	+48.718%
2025-12-29	3.5000	3.5000	3.3000	3.3000	-12.467%	5	103	+75.758%
2025-12-22	3.7700	3.7700	3.7700	3.7700	-5.750%	5	100	+53.846%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-0.744%	4	100	+45.000%
2025-12-08	4.0300	4.0300	4.0300	4.0300	+41.404%	2	104	+43.921%
2025-11-21	2.8500	2.8500	2.8500	2.8500	-26.923%	1	102	+103.509%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-6.699%	6	102	+48.718%
2025-11-12	4.1800	4.1800	4.1800	4.1800	+4.500%	1	108	+38.756%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+29.032%	1	107	+45.000%
2025-11-07	3.9100	3.9100	3.1000	3.1000	-39.216%	7	106	+87.097%
2025-11-06	5.0000	5.1000	5.0000	5.1000	-19.048%	3	104	+13.725%
2025-10-31	6.3000	6.3000	6.3000	6.3000	+1.613%	7	103	-7.937%
2025-10-28	6.2000	6.2000	6.2000	6.2000	0.000%	2	96	-6.452%
2025-10-24	5.8800	6.2000	5.8800	6.2000	+21.569%	36	96	-6.452%
2025-10-22	5.1000	5.1000	5.1000	5.1000	-1.923%	15	90	+13.725%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+15.556%	6	105	+11.538%
2025-10-10	5.1000	5.1000	4.5000	4.5000	-11.243%	7	111	+28.889%
2025-10-07	5.1000	5.1400	5.0700	5.0700	-6.111%	3	101	+14.398%
2025-10-06	5.4000	5.4000	5.4000	5.4000	-13.876%	21	101	+7.407%
2025-10-03	6.2700	6.2700	6.2700	6.2700	+8.103%	1	80	-7.496%
2025-10-02	6.5000	6.5000	5.8000	5.8000	-9.375%	12	79	0.000%
2025-10-01	6.4000	6.4000	6.4000	6.4000	-1.538%	15	72	-9.375%
2025-09-30	7.4000	7.4000	6.5000	6.5000	-10.959%	2	72	-10.769%
2025-09-29	7.3000	7.3000	7.3000	7.3000	-1.351%	1	71	-20.548%
2025-09-26	7.4000	7.4000	7.4000	7.4000	-7.500%	1	72	-21.622%
2025-09-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	71	-27.500%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-5.512%	2	71	-19.444%
2025-09-15	7.6200	7.6200	7.6200	7.6200	+5.833%	2	73	-23.885%
2025-09-10	7.3000	7.3000	7.2000	7.2000	-6.977%	3	75	-19.444%
2025-09-09	7.8000	7.8000	7.7400	7.7400	-4.680%	3	77	-25.065%
2025-09-08	8.1200	8.1200	8.1200	8.1200	+13.250%	1	78	-28.571%
2025-09-02	7.0700	7.1700	7.0700	7.1700	-10.375%	2	79	-19.107%
2025-08-28	8.0000	8.0000	8.0000	8.0000	+11.111%	1	79	-27.500%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-6.494%	1	79	-19.444%
2025-08-19	8.3000	8.3000	7.7000	7.7000	+2.667%	2	80	-24.675%
2025-08-15	7.5000	7.5000	7.5000	7.5000	+7.143%	1	81	-22.667%
2025-08-13	7.0000	7.0000	7.0000	7.0000	+12.903%	1	82	-17.143%
2025-08-12	6.2000	6.2000	6.2000	6.2000	-6.203%	1	82	-6.452%
2025-08-08	7.0400	7.0400	6.4000	6.6100	-14.156%	14	82	-12.254%
2025-08-05	7.5100	7.7000	7.4300	7.7000	+13.235%	3	82	-24.675%
2025-08-04	7.2000	7.2000	6.8000	6.8000	-4.225%	4	81	-14.706%
2025-08-01	7.1000	7.1000	7.1000	7.1000	-24.468%	7	80	-18.310%
2025-07-30	9.4000	9.4000	9.4000	9.4000	-10.476%	1	73	-38.298%
2025-07-28	10.5000	10.5000	10.5000	10.5000	+20.690%	1	73	-44.762%
2025-07-21	8.5300	8.7000	8.5300	8.7000	-0.458%	12	74	-33.333%
2025-07-17	8.7400	8.7400	8.7400	8.7400	-7.021%	1	62	-33.638%
2025-07-10	9.4600	9.8000	9.4000	9.4000	-7.115%	6	62	-38.298%
2025-07-08	10.0800	10.1200	10.0800	10.1200	+19.059%	6	64	-42.688%
2025-06-25	8.6000	8.6000	8.5000	8.5000	-3.409%	3	58	-31.765%
2025-06-24	8.8000	8.8000	8.8000	8.8000	-5.882%	1	57	-34.091%
2025-06-12	9.3500	9.3500	9.3500	9.3500	-6.500%	1	56	-37.968%
2025-06-05	10.0000	10.0000	10.0000	10.0000	+5.263%	2	55	-42.000%
2025-06-04	9.5000	9.5000	9.5000	9.5000	+11.765%	1	53	-38.947%
2025-05-29	8.5000	8.5000	8.5000	8.5000	+1.190%	1	53	-31.765%
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	-32.558%
2025-05-21	8.7000	8.7000	8.7000	8.7000	-12.121%	2	51	-33.333%
2025-05-12	9.9000	9.9000	9.9000	9.9000	+32.176%	2	53	-41.414%
2025-04-24	7.4900	7.4900	7.4900	7.4900	+11.791%	1	51	-22.563%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+3.077%	7	50	-13.433%
2025-04-15	6.5000	6.5000	6.5000	6.5000	+9.060%	2	43	-10.769%
2025-04-14	5.9500	5.9600	5.9500	5.9600	-12.353%	3	41	-2.685%
2025-04-09	6.8000	6.8000	6.8000	6.8000	-8.108%	7	38	-14.706%
2025-04-08	7.4000	7.4000	7.4000	7.4000	+7.872%	7	38	-21.622%
2025-04-04	6.8600	6.8600	6.8600	6.8600	-16.137%	4	31	-15.452%
2025-04-03	8.1800	8.1800	8.1800	8.1800	-15.670%	1	29	-29.095%
2025-04-02	9.7000	9.7000	9.7000	9.7000	-5.550%	1	28	-40.206%
2025-03-13	10.2700	10.2700	10.2700	10.2700	-7.310%	21	6	-43.525%
2025-03-12	11.0800	11.0800	11.0800	11.0800	-11.360%	1	6	-47.653%
2025-03-10	12.5000	12.5000	12.5000	12.5000	-44.690%	1	5	-53.600%
2025-02-19	22.6000	22.6000	22.6000	22.6000	0.000%	1	5	-74.336%
2025-01-06	22.4000	22.6000	22.4000	22.6000	+3.670%	10	4	-74.336%
2025-01-03	21.9400	21.9400	21.8000	21.8000	-2.679%	4	11	-73.394%
2025-01-02	22.4000	22.4000	22.4000	22.4000	-2.481%	3	9	-74.107%
2024-12-18	22.9700	22.9700	22.9700	22.9700	+75.612%	5	6	-74.750%
2024-10-04	13.0500	13.0800	13.0500	13.0800	0.000%	4	1	-55.657%