Dark

FIVN20270115C30
FIVN Jan 15 2027 30.00 Call (FIVN270115C00030000)
option OPRA

EOD

Sep 2, 2026

7.50+0.267%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	7.5000	7.5000	7.5000	7.5000	+0.267%	1	922	0.000%
2026-09-01	7.4800	7.4800	7.4800	7.4800	-2.731%	1	923	+0.267%
2026-08-31	7.6900	7.6900	7.6900	7.6900	+1.051%	1	923	-2.471%
2026-08-27	7.5000	7.7000	7.5000	7.6100	+22.742%	19	923	-1.445%
2026-08-26	6.2000	6.2000	6.2000	6.2000	-8.824%	10	926	+20.968%
2026-08-24	7.1500	7.1500	6.8000	6.8000	+1.493%	11	926	+10.294%
2026-08-21	6.7000	6.7000	6.7000	6.7000	-1.471%	2	921	+11.940%
2026-08-20	7.0000	7.0000	6.8000	6.8000	-5.556%	12	921	+10.294%
2026-08-18	7.0600	7.2000	7.0600	7.2000	-0.277%	15	929	+4.167%
2026-08-14	7.2200	7.2200	7.2200	7.2200	+15.520%	3	916	+3.878%
2026-08-13	6.2500	6.2500	6.2500	6.2500	-2.038%	6	918	+20.000%
2026-08-12	6.3900	6.3900	6.3800	6.3800	-12.603%	6	917	+17.555%
2026-08-11	7.6000	7.6300	7.3000	7.3000	-12.784%	5	917	+2.740%
2026-08-10	7.7000	8.3700	7.7000	8.3700	+3.333%	11	917	-10.394%
2026-08-07	4.7000	8.1000	4.7000	8.1000	+45.422%	65	914	-7.407%
2026-08-06	5.5700	5.5700	5.5700	5.5700	-7.167%	1	929	+34.650%
2026-08-05	5.9700	6.0000	5.6000	6.0000	0.000%	14	928	+25.000%
2026-08-04	6.0000	6.2700	6.0000	6.0000	+11.317%	111	922	+25.000%
2026-08-03	5.0000	5.6700	5.0000	5.3900	+14.681%	74	922	+39.147%
2026-07-31	4.5900	4.7000	4.5000	4.7000	0.000%	27	911	+59.574%
2026-07-30	5.2000	5.2400	4.6000	4.7000	+3.297%	15	898	+59.574%
2026-07-29	4.0000	4.8400	4.0000	4.5500	+1.111%	36	898	+64.835%
2026-07-28	4.0000	4.5000	4.0000	4.5000	+21.951%	25	890	+66.667%
2026-07-27	3.0000	3.8400	2.9000	3.6900	+35.165%	60	887	+103.252%
2026-07-24	2.5500	2.7300	2.3600	2.7300	+51.667%	21	901	+174.725%
2026-07-23	2.6500	2.6800	1.7000	1.8000	-35.018%	390	893	+316.667%
2026-07-22	3.0000	3.0000	2.7700	2.7700	-26.133%	30	939	+170.758%
2026-07-21	3.9000	3.9000	3.7500	3.7500	-10.714%	4	935	+100.000%
2026-07-20	4.2900	4.3000	4.2000	4.2000	-1.176%	6	936	+78.571%
2026-07-17	3.7000	4.2500	3.7000	4.2500	+21.429%	24	934	+76.471%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-3.047%	1	932	+114.286%
2026-07-15	4.1000	4.1000	3.5700	3.6100	-8.608%	9	932	+107.756%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-1.250%	2	937	+89.873%
2026-07-13	4.0000	4.3000	3.9000	4.0000	+1.266%	16	937	+87.500%
2026-07-10	4.4000	4.4000	3.9100	3.9500	+3.947%	6	941	+89.873%
2026-07-09	3.8000	3.8000	3.5500	3.8000	+11.765%	16	941	+97.368%
2026-07-08	3.4000	3.4000	3.1800	3.4000	-17.073%	36	934	+120.588%
2026-07-07	3.4200	4.1200	3.4200	4.1000	+17.143%	18	932	+82.927%
2026-07-06	3.5000	3.6000	3.5000	3.5000	+2.941%	5	922	+114.286%
2026-07-02	3.2000	3.4000	3.0000	3.4000	+13.333%	56	943	+120.588%
2026-07-01	3.2000	3.2000	2.9000	3.0000	+21.457%	18	943	+150.000%
2026-06-30	2.3300	2.6000	2.3000	2.4700	+5.106%	41	929	+203.644%
2026-06-29	2.5000	2.7000	2.3500	2.3500	+2.174%	34	919	+219.149%
2026-06-26	1.5500	2.3000	1.5500	2.3000	+24.324%	5	919	+226.087%
2026-06-25	1.8500	1.9000	1.8500	1.8500	+2.778%	29	918	+305.405%
2026-06-24	1.9000	1.9000	1.6000	1.8000	+5.882%	15	897	+316.667%
2026-06-23	1.6500	1.7500	1.6200	1.7000	+17.241%	39	894	+341.176%
2026-06-22	1.6500	1.6500	1.4000	1.4500	-25.258%	44	893	+417.241%
2026-06-18	1.6000	2.0000	1.6000	1.9400	-3.000%	36	917	+286.598%
2026-06-17	2.2000	2.3000	2.0000	2.0000	-24.528%	9	917	+275.000%
2026-06-16	2.5500	2.6500	2.5000	2.6500	-1.852%	7	917	+183.019%
2026-06-15	2.9000	2.9000	2.6600	2.7000	-6.574%	31	914	+177.778%
2026-06-12	2.7000	2.8900	2.6500	2.8900	+1.404%	18	901	+159.516%
2026-06-11	2.8500	2.8500	2.6000	2.8500	-16.176%	60	911	+163.158%
2026-06-10	3.1000	3.7000	3.1000	3.4000	+6.250%	96	912	+120.588%
2026-06-09	4.1500	4.6500	2.7300	3.2000	-30.736%	324	821	+134.375%
2026-06-08	4.6000	5.0000	4.6000	4.6200	-5.714%	28	839	+62.338%
2026-06-05	5.9000	5.9000	4.0000	4.9000	-16.667%	81	842	+53.061%
2026-06-04	6.5000	6.6000	5.5000	5.8800	+3.158%	77	825	+27.551%
2026-06-03	5.3000	5.8000	5.1800	5.7000	-6.557%	50	763	+31.579%
2026-06-02	6.0600	6.4000	5.8000	6.1000	-6.154%	58	756	+22.951%
2026-06-01	5.7000	7.1000	5.2700	6.5000	+22.642%	148	752	+15.385%
2026-05-29	4.9000	5.4000	4.9000	5.3000	+16.484%	188	748	+41.509%
2026-05-28	3.5000	4.8000	3.3000	4.5500	+28.895%	46	665	+64.835%
2026-05-27	3.8000	3.8000	3.5300	3.5300	-7.105%	3	648	+112.465%
2026-05-26	4.0000	4.0000	3.8000	3.8000	+9.827%	35	648	+97.368%
2026-05-22	3.4600	3.6700	3.3400	3.4600	+4.848%	55	647	+116.763%
2026-05-21	3.4200	3.4300	3.2000	3.3000	0.000%	13	647	+127.273%
2026-05-20	2.9500	3.3000	2.9500	3.3000	+3.125%	14	647	+127.273%
2026-05-19	3.2000	3.2000	3.0400	3.2000	+15.942%	4	644	+134.375%
2026-05-18	2.5200	2.8200	2.5200	2.7600	+16.949%	8	644	+171.739%
2026-05-15	2.3000	2.4000	2.3000	2.3600	-9.231%	75	644	+217.797%
2026-05-14	2.7100	2.7200	2.5800	2.6000	-1.887%	20	644	+188.462%
2026-05-13	1.9500	2.6500	1.9500	2.6500	+26.794%	76	638	+183.019%
2026-05-12	2.0900	2.0900	2.0900	2.0900	+12.973%	4	638	+258.852%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-26.000%	1	638	+305.405%
2026-05-07	3.0000	3.0000	2.5000	2.5000	-21.875%	13	638	+200.000%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-3.030%	3	649	+134.375%
2026-05-05	3.5000	3.6500	3.2900	3.3000	+6.452%	41	649	+127.273%
2026-05-04	3.0700	3.2500	2.9000	3.1000	+13.139%	552	644	+141.935%
2026-05-01	2.2500	2.7400	1.6800	2.7400	+119.200%	125	333	+173.723%
2026-04-30	1.1500	1.2500	1.1500	1.2500	+13.636%	6	333	+500.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+3.774%	1	330	+581.818%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+11.579%	1	330	+607.547%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-9.524%	2	330	+689.474%
2026-04-17	1.0500	1.0500	1.0500	1.0500	+31.250%	1	329	+614.286%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	329	+837.500%
2026-04-08	0.7500	0.7500	0.7500	0.7500	0.000%	45	329	+900.000%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-21.053%	5	284	+900.000%
2026-03-24	0.9500	0.9500	0.9500	0.9500	0.000%	7	289	+689.474%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-13.636%	5	282	+689.474%
2026-03-16	1.0500	1.1000	1.0500	1.1000	-37.853%	11	277	+581.818%
2026-02-26	1.8200	1.8200	1.7700	1.7700	-15.714%	2	269	+323.729%
2026-02-20	2.2500	2.2500	1.9900	2.1000	+39.073%	23	268	+257.143%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+6.338%	3	258	+396.689%
2026-02-18	1.4200	1.4200	1.4200	1.4200	+9.231%	1	258	+428.169%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-7.143%	1	258	+476.923%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	258	+435.714%
2026-02-09	1.5000	1.5000	1.5000	1.5000	0.000%	10	257	+400.000%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+2.041%	2	247	+400.000%
2026-01-29	1.4700	1.4700	1.4700	1.4700	-16.000%	8	247	+410.204%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-5.405%	7	239	+328.571%
2026-01-26	1.8500	1.8500	1.8500	1.8500	+5.714%	2	233	+305.405%
2026-01-22	1.7000	1.7700	1.7000	1.7500	+20.690%	6	234	+328.571%
2026-01-20	2.0000	2.0000	1.4500	1.4500	-25.641%	14	234	+417.241%
2026-01-05	1.9500	1.9500	1.9500	1.9500	-22.000%	1	223	+284.615%
2025-12-22	2.6300	2.6300	2.5000	2.5000	-16.667%	14	224	+200.000%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-9.091%	1	211	+150.000%
2025-12-10	3.3000	3.3000	3.3000	3.3000	+67.513%	2	211	+127.273%
2025-11-20	2.6000	2.6000	1.9700	1.9700	-31.834%	7	209	+280.711%
2025-11-13	2.8900	2.8900	2.8900	2.8900	+15.600%	1	202	+159.516%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+11.111%	5	201	+200.000%
2025-11-07	3.3300	3.3300	2.0000	2.2500	-40.789%	36	206	+233.333%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-24.000%	2	179	+97.368%
2025-10-31	5.2000	5.2000	5.0000	5.0000	+6.383%	24	179	+50.000%
2025-10-28	4.7000	4.7000	4.7000	4.7000	+6.818%	10	160	+59.574%
2025-10-24	4.3700	4.5000	4.3500	4.4000	+3.529%	103	150	+70.455%
2025-10-21	4.0000	4.2500	4.0000	4.2500	+11.842%	8	247	+76.471%
2025-10-20	3.8000	3.8000	3.8000	3.8000	+12.760%	1	251	+97.368%
2025-10-17	3.3700	3.3700	3.3700	3.3700	-3.714%	1	251	+122.552%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+0.575%	5	251	+114.286%
2025-10-15	3.4800	3.4800	3.4800	3.4800	-7.200%	1	246	+115.517%
2025-10-14	3.7500	3.7500	3.7500	3.7500	+7.143%	2	246	+100.000%
2025-10-13	3.2000	3.5000	3.2000	3.5000	+1.449%	13	248	+114.286%
2025-10-10	3.4500	3.4500	3.4500	3.4500	-3.090%	3	235	+117.391%
2025-10-08	3.5800	3.5800	3.5600	3.5600	-1.111%	2	232	+110.674%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-6.250%	2	228	+108.333%
2025-10-03	4.0000	4.0000	3.8400	3.8400	-6.341%	2	228	+95.313%
2025-10-02	4.2000	4.2000	4.1000	4.1000	-2.381%	8	226	+82.927%
2025-10-01	4.2000	4.2000	4.2000	4.2000	-9.483%	60	218	+78.571%
2025-09-30	4.6500	4.6500	4.6100	4.6400	-14.074%	150	253	+61.638%
2025-09-26	5.4000	5.4000	5.4000	5.4000	+8.000%	1	103	+38.889%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-13.793%	2	102	+50.000%
2025-09-05	5.8000	5.8000	5.8000	5.8000	-3.654%	50	100	+29.310%
2025-08-22	6.0200	6.0200	6.0200	6.0200	+2.906%	2	50	+24.585%
2025-08-20	5.8500	5.8500	5.8500	5.8500	+9.962%	20	52	+28.205%
2025-08-14	5.3200	5.3200	5.3200	5.3200	+16.923%	2	52	+40.977%
2025-08-11	4.5500	4.5500	4.5500	4.5500	-1.087%	1	50	+64.835%
2025-08-08	4.5500	4.6000	4.5500	4.6000	-19.298%	2	49	+63.043%
2025-08-05	5.7000	5.7000	5.7000	5.7000	+15.152%	5	48	+31.579%
2025-08-01	4.9500	4.9500	4.9500	4.9500	-31.630%	1	53	+51.515%
2025-07-31	7.2400	7.2400	7.2400	7.2400	-5.974%	2	53	+3.591%
2025-07-23	7.6300	7.7000	7.6300	7.7000	+19.751%	2	52	-2.597%
2025-07-17	6.4300	6.4300	6.4300	6.4300	+12.609%	1	52	+16.641%
2025-07-16	5.7100	5.7100	5.7100	5.7100	-12.423%	30	52	+31.349%
2025-07-11	6.5200	6.5200	6.5200	6.5200	-9.444%	2	52	+15.031%
2025-07-08	7.2000	7.2000	7.2000	7.2000	+16.694%	2	52	+4.167%
2025-07-02	6.1700	6.1700	6.1700	6.1700	-5.077%	2	50	+21.556%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-20.049%	2	52	+15.385%
2025-06-09	8.1300	8.1300	8.1300	8.1300	+8.400%	10	50	-7.749%
2025-06-06	7.5000	7.5000	7.5000	7.5000	+29.310%	4	50	0.000%
2025-06-03	5.8000	5.8000	5.8000	5.8000	-11.450%	10	48	+29.310%
2025-05-29	6.5500	6.5500	6.5500	6.5500	+31.000%	1	38	+14.504%
2025-04-08	5.0000	5.0000	5.0000	5.0000	-23.077%	1	37	+50.000%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+8.333%	1	36	+15.385%
2025-04-04	6.0000	6.0000	6.0000	6.0000	-11.504%	4	36	+25.000%
2025-03-28	6.7800	6.7800	6.7800	6.7800	-31.584%	2	36	+10.619%
2025-03-25	9.9100	9.9100	9.9100	9.9100	-52.810%	1	35	-24.319%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+1.991%	2	34	-64.286%
2025-02-19	20.5900	20.5900	20.5900	20.5900	-1.389%	1	33	-63.575%
2025-02-04	20.8800	20.8800	20.8800	20.8800	+36.026%	1	33	-64.080%
2025-01-17	15.3500	15.3500	15.3500	15.3500	-17.251%	4	30	-51.140%
2024-11-12	18.5500	18.5500	18.5500	18.5500	+14.084%	2	30	-59.569%
2024-11-08	16.4000	16.5000	16.2600	16.2600	+27.031%	6	30	-53.875%
2024-11-07	12.8000	12.8000	12.8000	12.8000	+10.345%	1	30	-41.406%
2024-11-06	11.6000	11.6000	11.6000	11.6000	+11.005%	1	29	-35.345%
2024-10-31	10.4500	10.4500	10.4500	10.4500	+0.577%	2	28	-28.230%
2024-10-16	10.4700	10.4700	10.3900	10.3900	-2.624%	20	28	-27.815%
2024-10-15	11.0500	11.0500	10.6700	10.6700	-2.110%	2	8	-29.709%
2024-10-11	10.9000	10.9000	10.9000	10.9000	+7.495%	2	8	-31.193%
2024-10-10	10.0500	10.1400	10.0500	10.1400	+3.469%	5	7	-26.036%
2024-10-07	9.8000	9.8000	9.8000	9.8000	+7.692%	1	2	-23.469%
2024-10-02	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-17.582%