Dark

FIVN20270115C35
FIVN Jan 15 2027 35.00 Call (FIVN270115C00035000)
option OPRA

EOD

Sep 1, 2026

4.80-12.088%(-0.66)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.6200	5.6200	4.8000	4.8000	-12.088%	26	690	0.000%
2026-08-31	4.9400	5.6000	4.9400	5.4600	-4.545%	21	666	-12.088%
2026-08-28	5.5000	5.7500	5.5000	5.7200	+4.954%	61	649	-16.084%
2026-08-27	4.9000	5.4500	4.9000	5.4500	+32.927%	19	648	-11.927%
2026-08-26	4.0000	4.1000	4.0000	4.1000	-14.583%	90	648	+17.073%
2026-08-21	4.8000	4.8000	4.8000	4.8000	+4.348%	55	628	0.000%
2026-08-20	4.6000	4.6000	4.6000	4.6000	+2.222%	1	629	+4.348%
2026-08-17	4.5000	4.5000	4.5000	4.5000	-13.462%	5	630	+6.667%
2026-08-14	5.2500	5.2500	5.2000	5.2000	+20.370%	25	630	-7.692%
2026-08-13	4.0000	4.3200	4.0000	4.3200	-18.182%	25	627	+11.111%
2026-08-11	5.9400	5.9400	5.2800	5.2800	-5.546%	8	627	-9.091%
2026-08-10	5.3200	5.5900	5.3200	5.5900	-6.833%	2	629	-14.132%
2026-08-07	5.0000	6.0000	5.0000	6.0000	+42.857%	63	631	-20.000%
2026-08-05	4.1300	4.2000	4.1300	4.2000	0.000%	116	686	+14.286%
2026-08-04	4.2000	4.2900	4.2000	4.2000	+15.068%	13	666	+14.286%
2026-08-03	3.4000	3.6500	3.4000	3.6500	+14.063%	7	663	+31.507%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-2.736%	5	660	+50.000%
2026-07-29	3.2900	3.2900	3.2900	3.2900	+11.525%	1	665	+45.897%
2026-07-28	2.6000	2.9500	2.6000	2.9500	+25.532%	7	664	+62.712%
2026-07-27	1.9100	2.4400	1.9100	2.3500	+42.424%	18	662	+104.255%
2026-07-24	1.6000	1.6500	1.6000	1.6500	+50.000%	6	669	+190.909%
2026-07-23	1.7500	1.9000	1.1000	1.1000	-40.541%	30	672	+336.364%
2026-07-22	1.8500	1.8500	1.8500	1.8500	-32.482%	13	698	+159.459%
2026-07-17	2.7800	2.7800	2.7000	2.7400	+12.295%	4	711	+75.182%
2026-07-15	3.0000	3.0000	2.4400	2.4400	+3.830%	201	714	+96.721%
2026-07-14	2.4200	2.4200	2.3200	2.3500	-14.545%	30	770	+104.255%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+5.364%	25	770	+74.545%
2026-07-09	2.6100	2.6100	2.6100	2.6100	+30.500%	1	756	+83.908%
2026-07-01	2.0500	2.0500	2.0000	2.0000	+29.032%	2	756	+140.000%
2026-06-26	1.5000	1.5500	1.5000	1.5500	+29.167%	2	754	+209.677%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+4.348%	2	753	+300.000%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-11.538%	2	753	+317.391%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-3.704%	2	751	+269.231%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-20.588%	6	751	+255.556%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-1.734%	1	751	+182.353%
2026-06-15	2.2100	2.2100	1.7100	1.7300	-6.486%	205	751	+177.457%
2026-06-12	1.8200	1.9000	1.8200	1.8500	0.000%	19	556	+159.459%
2026-06-11	1.8000	2.0000	1.7500	1.8500	-26.000%	233	545	+159.459%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+6.383%	20	553	+92.000%
2026-06-09	3.1600	3.1600	1.8000	2.3500	-33.803%	39	553	+104.255%
2026-06-08	3.5500	3.5500	3.5500	3.5500	-4.054%	12	541	+35.211%
2026-06-05	3.6200	3.7000	3.6200	3.7000	-27.593%	42	553	+29.730%
2026-06-04	5.1100	5.1100	5.1100	5.1100	+18.837%	10	513	-6.067%
2026-06-03	4.4000	4.4500	4.3000	4.3000	-10.417%	214	513	+11.628%
2026-06-02	5.0000	5.1000	4.2000	4.8000	-15.789%	5	306	0.000%
2026-06-01	4.4500	5.7000	4.4500	5.7000	+34.118%	7	303	-15.789%
2026-05-29	3.5000	4.2500	3.5000	4.2500	+77.083%	123	298	+12.941%
2026-05-28	2.4000	2.4000	2.4000	2.4000	0.000%	1	280	+100.000%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-14.286%	1	280	+100.000%
2026-05-26	2.7500	2.8000	2.7500	2.8000	+17.647%	7	279	+71.429%
2026-05-20	2.3500	2.3800	2.3500	2.3800	+3.478%	182	281	+101.681%
2026-05-19	2.2500	2.3000	2.2500	2.3000	+43.750%	2	299	+108.696%
2026-05-15	1.7400	1.7500	1.6000	1.6000	+6.667%	3	299	+200.000%
2026-05-13	1.5500	1.5500	1.5000	1.5000	-25.000%	2	300	+220.000%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-9.091%	1	298	+140.000%
2026-05-07	2.2000	2.2000	2.2000	2.2000	+37.500%	1	298	+118.182%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-27.273%	1	298	+200.000%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+17.021%	3	298	+118.182%
2026-05-01	1.3500	1.8800	1.3500	1.8800	+135.000%	3	301	+155.319%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+23.077%	1	301	+500.000%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-27.778%	1	300	+638.462%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+100.000%	2	299	+433.333%
2026-04-09	0.5000	0.5000	0.4500	0.4500	-13.462%	180	297	+966.667%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-53.153%	3	140	+823.077%
2026-03-05	1.0700	1.1100	1.0700	1.1100	-7.500%	4	140	+332.432%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-4.000%	1	140	+300.000%
2026-02-20	1.2500	1.2500	1.2500	1.2500	+25.000%	1	140	+284.000%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+17.647%	2	141	+380.000%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-37.037%	9	141	+464.706%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-28.947%	1	133	+255.556%
2025-12-04	1.9000	1.9000	1.9000	1.9000	+8.571%	3	133	+152.632%
2025-11-18	1.7500	1.7500	1.7500	1.7500	-5.405%	4	133	+174.286%
2025-11-12	1.9000	1.9000	1.8500	1.8500	-2.632%	14	133	+159.459%
2025-11-10	1.9000	1.9000	1.9000	1.9000	+18.750%	4	133	+152.632%
2025-11-07	1.9700	1.9700	1.4300	1.6000	-34.694%	60	129	+200.000%
2025-11-06	2.9500	2.9500	2.4500	2.4500	-12.500%	6	89	+95.918%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-6.667%	10	85	+71.429%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+36.364%	10	93	+60.000%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-23.077%	13	83	+118.182%
2025-10-02	2.8600	2.8600	2.8600	2.8600	-8.917%	1	96	+67.832%
2025-10-01	3.4000	3.4000	3.1400	3.1400	-0.317%	21	96	+52.866%
2025-09-30	3.1500	3.1500	3.1500	3.1500	-23.171%	25	75	+52.381%
2025-09-18	4.1900	4.1900	3.9800	4.1000	+5.128%	41	50	+17.073%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+13.043%	2	24	+23.077%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-16.465%	1	24	+39.130%
2025-08-25	4.1300	4.1300	4.1300	4.1300	-17.400%	1	24	+16.223%
2025-08-22	4.0000	5.0000	4.0000	5.0000	+28.205%	12	24	-4.000%
2025-08-21	4.3000	4.3000	3.9000	3.9000	-15.217%	3	35	+23.077%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+12.195%	7	32	+4.348%
2025-08-07	4.1000	4.1000	4.1000	4.1000	-25.590%	1	25	+17.073%
2025-07-31	5.5100	5.5100	5.5100	5.5100	+32.452%	1	25	-12.886%
2025-07-16	4.1600	4.1600	4.1600	4.1600	-16.633%	1	24	+15.385%
2025-07-03	4.9900	4.9900	4.9900	4.9900	+23.210%	2	21	-3.808%
2025-06-27	4.5500	4.5500	4.0500	4.0500	-11.957%	7	21	+18.519%
2025-05-23	4.6000	4.6000	4.6000	4.6000	+21.053%	2	16	+4.348%
2025-05-05	3.8000	3.8000	3.8000	3.8000	+33.803%	8	16	+26.316%
2025-04-14	2.8400	2.8400	2.8400	2.8400	-60.000%	3	16	+69.014%
2025-03-26	7.0000	7.1000	7.0000	7.1000	-1.389%	7	16	-32.394%
2025-03-14	7.2000	7.2000	7.2000	7.2000	-17.241%	14	19	-33.333%
2025-03-07	8.7000	8.7000	8.7000	8.7000	-5.435%	2	12	-44.828%
2025-03-06	9.2000	9.3100	9.0000	9.2000	-16.364%	8	18	-47.826%
2025-03-03	11.0000	11.0000	11.0000	11.0000	-5.172%	1	18	-56.364%
2025-02-28	11.6000	11.6500	11.5900	11.6000	-7.937%	16	17	-58.621%
2025-02-27	12.6000	12.6000	12.6000	12.6000	-27.378%	8	9	-61.905%
2025-02-19	17.3500	17.3500	17.3500	17.3500	+6.442%	1	1	-72.334%
2024-11-12	16.3000	16.3000	16.3000	16.3000	+13.986%	2	1	-70.552%
2024-11-11	14.3000	14.3000	14.3000	14.3000	+31.193%	1	3	-66.434%
2024-11-07	10.9000	10.9000	10.9000	10.9000	+27.635%	1	3	-55.963%
2024-10-31	8.5400	8.5400	8.5400	8.5400	0.000%	2	2	-43.794%