Dark

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

EOD

Jul 9, 2026

2.61+30.500%(+0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6100	2.6100	2.6100	2.6100	+30.500%	1	756	0.000%
2026-07-01	2.0500	2.0500	2.0000	2.0000	+29.032%	2	756	+30.500%
2026-06-26	1.5000	1.5500	1.5000	1.5500	+29.167%	2	754	+68.387%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+4.348%	2	753	+117.500%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-11.538%	2	753	+126.957%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-3.704%	2	751	+100.769%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-20.588%	6	751	+93.333%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-1.734%	1	751	+53.529%
2026-06-15	2.2100	2.2100	1.7100	1.7300	-6.486%	205	751	+50.867%
2026-06-12	1.8200	1.9000	1.8200	1.8500	0.000%	19	556	+41.081%
2026-06-11	1.8000	2.0000	1.7500	1.8500	-26.000%	233	545	+41.081%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+6.383%	20	553	+4.400%
2026-06-09	3.1600	3.1600	1.8000	2.3500	-33.803%	39	553	+11.064%
2026-06-08	3.5500	3.5500	3.5500	3.5500	-4.054%	12	541	-26.479%
2026-06-05	3.6200	3.7000	3.6200	3.7000	-27.593%	42	553	-29.459%
2026-06-04	5.1100	5.1100	5.1100	5.1100	+18.837%	10	513	-48.924%
2026-06-03	4.4000	4.4500	4.3000	4.3000	-10.417%	214	513	-39.302%
2026-06-02	5.0000	5.1000	4.2000	4.8000	-15.789%	5	306	-45.625%
2026-06-01	4.4500	5.7000	4.4500	5.7000	+34.118%	7	303	-54.211%
2026-05-29	3.5000	4.2500	3.5000	4.2500	+77.083%	123	298	-38.588%
2026-05-28	2.4000	2.4000	2.4000	2.4000	0.000%	1	280	+8.750%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-14.286%	1	280	+8.750%
2026-05-26	2.7500	2.8000	2.7500	2.8000	+17.647%	7	279	-6.786%
2026-05-20	2.3500	2.3800	2.3500	2.3800	+3.478%	182	281	+9.664%
2026-05-19	2.2500	2.3000	2.2500	2.3000	+43.750%	2	299	+13.478%
2026-05-15	1.7400	1.7500	1.6000	1.6000	+6.667%	3	299	+63.125%
2026-05-13	1.5500	1.5500	1.5000	1.5000	-25.000%	2	300	+74.000%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-9.091%	1	298	+30.500%
2026-05-07	2.2000	2.2000	2.2000	2.2000	+37.500%	1	298	+18.636%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-27.273%	1	298	+63.125%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+17.021%	3	298	+18.636%
2026-05-01	1.3500	1.8800	1.3500	1.8800	+135.000%	3	301	+38.830%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+23.077%	1	301	+226.250%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-27.778%	1	300	+301.538%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+100.000%	2	299	+190.000%
2026-04-09	0.5000	0.5000	0.4500	0.4500	-13.462%	180	297	+480.000%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-53.153%	3	140	+401.923%
2026-03-05	1.0700	1.1100	1.0700	1.1100	-7.500%	4	140	+135.135%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-4.000%	1	140	+117.500%
2026-02-20	1.2500	1.2500	1.2500	1.2500	+25.000%	1	140	+108.800%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+17.647%	2	141	+161.000%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-37.037%	9	141	+207.059%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-28.947%	1	133	+93.333%
2025-12-04	1.9000	1.9000	1.9000	1.9000	+8.571%	3	133	+37.368%
2025-11-18	1.7500	1.7500	1.7500	1.7500	-5.405%	4	133	+49.143%
2025-11-12	1.9000	1.9000	1.8500	1.8500	-2.632%	14	133	+41.081%
2025-11-10	1.9000	1.9000	1.9000	1.9000	+18.750%	4	133	+37.368%
2025-11-07	1.9700	1.9700	1.4300	1.6000	-34.694%	60	129	+63.125%
2025-11-06	2.9500	2.9500	2.4500	2.4500	-12.500%	6	89	+6.531%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-6.667%	10	85	-6.786%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+36.364%	10	93	-13.000%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-23.077%	13	83	+18.636%
2025-10-02	2.8600	2.8600	2.8600	2.8600	-8.917%	1	96	-8.741%
2025-10-01	3.4000	3.4000	3.1400	3.1400	-0.317%	21	96	-16.879%
2025-09-30	3.1500	3.1500	3.1500	3.1500	-23.171%	25	75	-17.143%
2025-09-18	4.1900	4.1900	3.9800	4.1000	+5.128%	41	50	-36.341%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+13.043%	2	24	-33.077%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-16.465%	1	24	-24.348%
2025-08-25	4.1300	4.1300	4.1300	4.1300	-17.400%	1	24	-36.804%
2025-08-22	4.0000	5.0000	4.0000	5.0000	+28.205%	12	24	-47.800%
2025-08-21	4.3000	4.3000	3.9000	3.9000	-15.217%	3	35	-33.077%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+12.195%	7	32	-43.261%
2025-08-07	4.1000	4.1000	4.1000	4.1000	-25.590%	1	25	-36.341%
2025-07-31	5.5100	5.5100	5.5100	5.5100	+32.452%	1	25	-52.632%
2025-07-16	4.1600	4.1600	4.1600	4.1600	-16.633%	1	24	-37.260%
2025-07-03	4.9900	4.9900	4.9900	4.9900	+23.210%	2	21	-47.695%
2025-06-27	4.5500	4.5500	4.0500	4.0500	-11.957%	7	21	-35.556%
2025-05-23	4.6000	4.6000	4.6000	4.6000	+21.053%	2	16	-43.261%
2025-05-05	3.8000	3.8000	3.8000	3.8000	+33.803%	8	16	-31.316%
2025-04-14	2.8400	2.8400	2.8400	2.8400	-60.000%	3	16	-8.099%
2025-03-26	7.0000	7.1000	7.0000	7.1000	-1.389%	7	16	-63.239%
2025-03-14	7.2000	7.2000	7.2000	7.2000	-17.241%	14	19	-63.750%
2025-03-07	8.7000	8.7000	8.7000	8.7000	-5.435%	2	12	-70.000%
2025-03-06	9.2000	9.3100	9.0000	9.2000	-16.364%	8	18	-71.630%
2025-03-03	11.0000	11.0000	11.0000	11.0000	-5.172%	1	18	-76.273%
2025-02-28	11.6000	11.6500	11.5900	11.6000	-7.937%	16	17	-77.500%
2025-02-27	12.6000	12.6000	12.6000	12.6000	-27.378%	8	9	-79.286%
2025-02-19	17.3500	17.3500	17.3500	17.3500	+6.442%	1	1	-84.957%
2024-11-12	16.3000	16.3000	16.3000	16.3000	+13.986%	2	1	-83.988%
2024-11-11	14.3000	14.3000	14.3000	14.3000	+31.193%	1	3	-81.748%
2024-11-07	10.9000	10.9000	10.9000	10.9000	+27.635%	1	3	-76.055%
2024-10-31	8.5400	8.5400	8.5400	8.5400	0.000%	2	2	-69.438%