Dark

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

EOD

Jul 10, 2026

3.95+3.947%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	4.4000	4.4000	3.9100	3.9500	+3.947%	6	941	0.000%
2026-07-09	3.8000	3.8000	3.5500	3.8000	+11.765%	16	941	+3.947%
2026-07-08	3.4000	3.4000	3.1800	3.4000	-17.073%	36	934	+16.176%
2026-07-07	3.4200	4.1200	3.4200	4.1000	+17.143%	18	932	-3.659%
2026-07-06	3.5000	3.6000	3.5000	3.5000	+2.941%	5	922	+12.857%
2026-07-02	3.2000	3.4000	3.0000	3.4000	+13.333%	56	943	+16.176%
2026-07-01	3.2000	3.2000	2.9000	3.0000	+21.457%	18	943	+31.667%
2026-06-30	2.3300	2.6000	2.3000	2.4700	+5.106%	41	929	+59.919%
2026-06-29	2.5000	2.7000	2.3500	2.3500	+2.174%	34	919	+68.085%
2026-06-26	1.5500	2.3000	1.5500	2.3000	+24.324%	5	919	+71.739%
2026-06-25	1.8500	1.9000	1.8500	1.8500	+2.778%	29	918	+113.514%
2026-06-24	1.9000	1.9000	1.6000	1.8000	+5.882%	15	897	+119.444%
2026-06-23	1.6500	1.7500	1.6200	1.7000	+17.241%	39	894	+132.353%
2026-06-22	1.6500	1.6500	1.4000	1.4500	-25.258%	44	893	+172.414%
2026-06-18	1.6000	2.0000	1.6000	1.9400	-3.000%	36	917	+103.608%
2026-06-17	2.2000	2.3000	2.0000	2.0000	-24.528%	9	917	+97.500%
2026-06-16	2.5500	2.6500	2.5000	2.6500	-1.852%	7	917	+49.057%
2026-06-15	2.9000	2.9000	2.6600	2.7000	-6.574%	31	914	+46.296%
2026-06-12	2.7000	2.8900	2.6500	2.8900	+1.404%	18	901	+36.678%
2026-06-11	2.8500	2.8500	2.6000	2.8500	-16.176%	60	911	+38.596%
2026-06-10	3.1000	3.7000	3.1000	3.4000	+6.250%	96	912	+16.176%
2026-06-09	4.1500	4.6500	2.7300	3.2000	-30.736%	324	821	+23.438%
2026-06-08	4.6000	5.0000	4.6000	4.6200	-5.714%	28	839	-14.502%
2026-06-05	5.9000	5.9000	4.0000	4.9000	-16.667%	81	842	-19.388%
2026-06-04	6.5000	6.6000	5.5000	5.8800	+3.158%	77	825	-32.823%
2026-06-03	5.3000	5.8000	5.1800	5.7000	-6.557%	50	763	-30.702%
2026-06-02	6.0600	6.4000	5.8000	6.1000	-6.154%	58	756	-35.246%
2026-06-01	5.7000	7.1000	5.2700	6.5000	+22.642%	148	752	-39.231%
2026-05-29	4.9000	5.4000	4.9000	5.3000	+16.484%	188	748	-25.472%
2026-05-28	3.5000	4.8000	3.3000	4.5500	+28.895%	46	665	-13.187%
2026-05-27	3.8000	3.8000	3.5300	3.5300	-7.105%	3	648	+11.898%
2026-05-26	4.0000	4.0000	3.8000	3.8000	+9.827%	35	648	+3.947%
2026-05-22	3.4600	3.6700	3.3400	3.4600	+4.848%	55	647	+14.162%
2026-05-21	3.4200	3.4300	3.2000	3.3000	0.000%	13	647	+19.697%
2026-05-20	2.9500	3.3000	2.9500	3.3000	+3.125%	14	647	+19.697%
2026-05-19	3.2000	3.2000	3.0400	3.2000	+15.942%	4	644	+23.438%
2026-05-18	2.5200	2.8200	2.5200	2.7600	+16.949%	8	644	+43.116%
2026-05-15	2.3000	2.4000	2.3000	2.3600	-9.231%	75	644	+67.373%
2026-05-14	2.7100	2.7200	2.5800	2.6000	-1.887%	20	644	+51.923%
2026-05-13	1.9500	2.6500	1.9500	2.6500	+26.794%	76	638	+49.057%
2026-05-12	2.0900	2.0900	2.0900	2.0900	+12.973%	4	638	+88.995%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-26.000%	1	638	+113.514%
2026-05-07	3.0000	3.0000	2.5000	2.5000	-21.875%	13	638	+58.000%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-3.030%	3	649	+23.438%
2026-05-05	3.5000	3.6500	3.2900	3.3000	+6.452%	41	649	+19.697%
2026-05-04	3.0700	3.2500	2.9000	3.1000	+13.139%	552	644	+27.419%
2026-05-01	2.2500	2.7400	1.6800	2.7400	+119.200%	125	333	+44.161%
2026-04-30	1.1500	1.2500	1.1500	1.2500	+13.636%	6	333	+216.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+3.774%	1	330	+259.091%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+11.579%	1	330	+272.642%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-9.524%	2	330	+315.789%
2026-04-17	1.0500	1.0500	1.0500	1.0500	+31.250%	1	329	+276.190%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	329	+393.750%
2026-04-08	0.7500	0.7500	0.7500	0.7500	0.000%	45	329	+426.667%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-21.053%	5	284	+426.667%
2026-03-24	0.9500	0.9500	0.9500	0.9500	0.000%	7	289	+315.789%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-13.636%	5	282	+315.789%
2026-03-16	1.0500	1.1000	1.0500	1.1000	-37.853%	11	277	+259.091%
2026-02-26	1.8200	1.8200	1.7700	1.7700	-15.714%	2	269	+123.164%
2026-02-20	2.2500	2.2500	1.9900	2.1000	+39.073%	23	268	+88.095%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+6.338%	3	258	+161.589%
2026-02-18	1.4200	1.4200	1.4200	1.4200	+9.231%	1	258	+178.169%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-7.143%	1	258	+203.846%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	258	+182.143%
2026-02-09	1.5000	1.5000	1.5000	1.5000	0.000%	10	257	+163.333%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+2.041%	2	247	+163.333%
2026-01-29	1.4700	1.4700	1.4700	1.4700	-16.000%	8	247	+168.707%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-5.405%	7	239	+125.714%
2026-01-26	1.8500	1.8500	1.8500	1.8500	+5.714%	2	233	+113.514%
2026-01-22	1.7000	1.7700	1.7000	1.7500	+20.690%	6	234	+125.714%
2026-01-20	2.0000	2.0000	1.4500	1.4500	-25.641%	14	234	+172.414%
2026-01-05	1.9500	1.9500	1.9500	1.9500	-22.000%	1	223	+102.564%
2025-12-22	2.6300	2.6300	2.5000	2.5000	-16.667%	14	224	+58.000%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-9.091%	1	211	+31.667%
2025-12-10	3.3000	3.3000	3.3000	3.3000	+67.513%	2	211	+19.697%
2025-11-20	2.6000	2.6000	1.9700	1.9700	-31.834%	7	209	+100.508%
2025-11-13	2.8900	2.8900	2.8900	2.8900	+15.600%	1	202	+36.678%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+11.111%	5	201	+58.000%
2025-11-07	3.3300	3.3300	2.0000	2.2500	-40.789%	36	206	+75.556%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-24.000%	2	179	+3.947%
2025-10-31	5.2000	5.2000	5.0000	5.0000	+6.383%	24	179	-21.000%
2025-10-28	4.7000	4.7000	4.7000	4.7000	+6.818%	10	160	-15.957%
2025-10-24	4.3700	4.5000	4.3500	4.4000	+3.529%	103	150	-10.227%
2025-10-21	4.0000	4.2500	4.0000	4.2500	+11.842%	8	247	-7.059%
2025-10-20	3.8000	3.8000	3.8000	3.8000	+12.760%	1	251	+3.947%
2025-10-17	3.3700	3.3700	3.3700	3.3700	-3.714%	1	251	+17.211%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+0.575%	5	251	+12.857%
2025-10-15	3.4800	3.4800	3.4800	3.4800	-7.200%	1	246	+13.506%
2025-10-14	3.7500	3.7500	3.7500	3.7500	+7.143%	2	246	+5.333%
2025-10-13	3.2000	3.5000	3.2000	3.5000	+1.449%	13	248	+12.857%
2025-10-10	3.4500	3.4500	3.4500	3.4500	-3.090%	3	235	+14.493%
2025-10-08	3.5800	3.5800	3.5600	3.5600	-1.111%	2	232	+10.955%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-6.250%	2	228	+9.722%
2025-10-03	4.0000	4.0000	3.8400	3.8400	-6.341%	2	228	+2.865%
2025-10-02	4.2000	4.2000	4.1000	4.1000	-2.381%	8	226	-3.659%
2025-10-01	4.2000	4.2000	4.2000	4.2000	-9.483%	60	218	-5.952%
2025-09-30	4.6500	4.6500	4.6100	4.6400	-14.074%	150	253	-14.871%
2025-09-26	5.4000	5.4000	5.4000	5.4000	+8.000%	1	103	-26.852%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-13.793%	2	102	-21.000%
2025-09-05	5.8000	5.8000	5.8000	5.8000	-3.654%	50	100	-31.897%
2025-08-22	6.0200	6.0200	6.0200	6.0200	+2.906%	2	50	-34.385%
2025-08-20	5.8500	5.8500	5.8500	5.8500	+9.962%	20	52	-32.479%
2025-08-14	5.3200	5.3200	5.3200	5.3200	+16.923%	2	52	-25.752%
2025-08-11	4.5500	4.5500	4.5500	4.5500	-1.087%	1	50	-13.187%
2025-08-08	4.5500	4.6000	4.5500	4.6000	-19.298%	2	49	-14.130%
2025-08-05	5.7000	5.7000	5.7000	5.7000	+15.152%	5	48	-30.702%
2025-08-01	4.9500	4.9500	4.9500	4.9500	-31.630%	1	53	-20.202%
2025-07-31	7.2400	7.2400	7.2400	7.2400	-5.974%	2	53	-45.442%
2025-07-23	7.6300	7.7000	7.6300	7.7000	+19.751%	2	52	-48.701%
2025-07-17	6.4300	6.4300	6.4300	6.4300	+12.609%	1	52	-38.569%
2025-07-16	5.7100	5.7100	5.7100	5.7100	-12.423%	30	52	-30.823%
2025-07-11	6.5200	6.5200	6.5200	6.5200	-9.444%	2	52	-39.417%
2025-07-08	7.2000	7.2000	7.2000	7.2000	+16.694%	2	52	-45.139%
2025-07-02	6.1700	6.1700	6.1700	6.1700	-5.077%	2	50	-35.981%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-20.049%	2	52	-39.231%
2025-06-09	8.1300	8.1300	8.1300	8.1300	+8.400%	10	50	-51.415%
2025-06-06	7.5000	7.5000	7.5000	7.5000	+29.310%	4	50	-47.333%
2025-06-03	5.8000	5.8000	5.8000	5.8000	-11.450%	10	48	-31.897%
2025-05-29	6.5500	6.5500	6.5500	6.5500	+31.000%	1	38	-39.695%
2025-04-08	5.0000	5.0000	5.0000	5.0000	-23.077%	1	37	-21.000%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+8.333%	1	36	-39.231%
2025-04-04	6.0000	6.0000	6.0000	6.0000	-11.504%	4	36	-34.167%
2025-03-28	6.7800	6.7800	6.7800	6.7800	-31.584%	2	36	-41.740%
2025-03-25	9.9100	9.9100	9.9100	9.9100	-52.810%	1	35	-60.141%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+1.991%	2	34	-81.190%
2025-02-19	20.5900	20.5900	20.5900	20.5900	-1.389%	1	33	-80.816%
2025-02-04	20.8800	20.8800	20.8800	20.8800	+36.026%	1	33	-81.082%
2025-01-17	15.3500	15.3500	15.3500	15.3500	-17.251%	4	30	-74.267%
2024-11-12	18.5500	18.5500	18.5500	18.5500	+14.084%	2	30	-78.706%
2024-11-08	16.4000	16.5000	16.2600	16.2600	+27.031%	6	30	-75.707%
2024-11-07	12.8000	12.8000	12.8000	12.8000	+10.345%	1	30	-69.141%
2024-11-06	11.6000	11.6000	11.6000	11.6000	+11.005%	1	29	-65.948%
2024-10-31	10.4500	10.4500	10.4500	10.4500	+0.577%	2	28	-62.201%
2024-10-16	10.4700	10.4700	10.3900	10.3900	-2.624%	20	28	-61.983%
2024-10-15	11.0500	11.0500	10.6700	10.6700	-2.110%	2	8	-62.980%
2024-10-11	10.9000	10.9000	10.9000	10.9000	+7.495%	2	8	-63.761%
2024-10-10	10.0500	10.1400	10.0500	10.1400	+3.469%	5	7	-61.045%
2024-10-07	9.8000	9.8000	9.8000	9.8000	+7.692%	1	2	-59.694%
2024-10-02	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-56.593%