Dark

FIVN20270115C40
FIVN Jan 15 2027 40.00 Call (FIVN270115C00040000)
option OPRA

EOD

Sep 2, 2026

3.40-4.762%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.0000	4.0000	3.4000	3.4000	-4.762%	3	675	0.000%
2026-09-01	3.5700	3.5700	3.5700	3.5700	-3.514%	2	675	-4.762%
2026-08-31	3.0000	3.7200	3.0000	3.7000	-7.500%	6	676	-8.108%
2026-08-28	4.0000	4.0000	4.0000	4.0000	+5.263%	1	678	-15.000%
2026-08-27	3.5000	4.5000	3.4300	3.8000	+52.000%	26	678	-10.526%
2026-08-26	2.5000	2.5000	2.5000	2.5000	-24.242%	6	672	+36.000%
2026-08-24	3.4000	3.4000	3.3000	3.3000	-2.941%	7	672	+3.030%
2026-08-21	3.2700	3.4000	3.2700	3.4000	+8.626%	2	669	0.000%
2026-08-20	3.5200	3.5200	3.1300	3.1300	+3.987%	21	668	+8.626%
2026-08-18	3.0100	3.0100	3.0100	3.0100	+0.333%	1	658	+12.957%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-14.286%	1	657	+13.333%
2026-08-14	4.6000	4.6000	3.5000	3.5000	+18.644%	3	657	-2.857%
2026-08-12	3.0000	3.1100	2.9500	2.9500	-18.056%	18	655	+15.254%
2026-08-11	4.2900	4.2900	3.6000	3.6000	+2.564%	15	661	-5.556%
2026-08-10	4.0700	4.0900	3.5100	3.5100	-14.390%	20	662	-3.134%
2026-08-07	3.1800	4.1100	3.1800	4.1000	+46.429%	35	654	-17.073%
2026-08-04	2.7500	3.0800	2.7500	2.8000	+0.719%	25	651	+21.429%
2026-08-03	2.6900	2.7800	2.6900	2.7800	+8.594%	3	652	+22.302%
2026-07-30	2.5600	2.5600	2.5600	2.5600	+46.286%	1	653	+32.813%
2026-07-29	1.9000	2.2400	1.7500	1.7500	-18.224%	14	653	+94.286%
2026-07-28	1.9500	2.1400	1.7000	2.1400	+52.857%	28	652	+58.879%
2026-07-27	1.3000	1.4000	1.3000	1.4000	+29.630%	3	672	+142.857%
2026-07-24	1.1100	1.1100	1.0300	1.0800	+35.000%	9	673	+214.815%
2026-07-23	1.3000	1.3000	0.6500	0.8000	-61.165%	153	670	+325.000%
2026-07-20	2.0500	2.0600	2.0000	2.0600	+17.714%	13	774	+65.049%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-2.778%	5	770	+94.286%
2026-07-16	1.6000	1.8000	1.6000	1.8000	+10.429%	53	770	+88.889%
2026-07-15	1.7500	1.7500	1.6300	1.6300	+1.875%	8	809	+108.589%
2026-07-14	1.6000	1.6000	1.6000	1.6000	-20.792%	120	810	+112.500%
2026-07-13	2.1000	2.1200	2.0000	2.0200	+12.222%	10	810	+68.317%
2026-07-10	1.9500	2.0000	1.8000	1.8000	0.000%	6	806	+88.889%
2026-07-09	1.7500	1.8000	1.7500	1.8000	+5.882%	3	804	+88.889%
2026-07-08	1.5500	1.8000	1.5500	1.7000	-2.857%	6	804	+100.000%
2026-07-07	1.8000	1.8100	1.7000	1.7500	+6.707%	14	802	+94.286%
2026-07-02	1.5000	1.6500	1.4500	1.6400	+9.333%	8	805	+107.317%
2026-07-01	1.3000	1.5000	1.3000	1.5000	+56.250%	26	805	+126.667%
2026-06-30	0.9600	0.9600	0.9600	0.9600	-20.000%	10	807	+254.167%
2026-06-29	1.2000	1.2000	1.2000	1.2000	+20.000%	5	797	+183.333%
2026-06-26	0.7500	1.0000	0.7500	1.0000	+17.647%	9	797	+240.000%
2026-06-25	0.8500	0.8500	0.8500	0.8500	0.000%	1	793	+300.000%
2026-06-24	0.9000	0.9000	0.8000	0.8500	+13.333%	41	792	+300.000%
2026-06-23	0.7800	0.8000	0.7500	0.7500	+15.385%	43	759	+353.333%
2026-06-22	0.8300	0.9100	0.6200	0.6500	-35.000%	214	733	+423.077%
2026-06-18	0.8500	1.0000	0.8500	1.0000	+17.647%	158	645	+240.000%
2026-06-17	1.1000	1.1000	0.8500	0.8500	-26.087%	67	645	+300.000%
2026-06-16	1.2000	1.2000	1.1500	1.1500	-4.167%	7	645	+195.652%
2026-06-15	1.6500	1.6500	1.2000	1.2000	-13.669%	28	639	+183.333%
2026-06-12	1.3500	1.3900	1.3500	1.3900	+2.963%	11	650	+144.604%
2026-06-11	1.6000	1.6000	1.2000	1.3500	-24.581%	104	660	+151.852%
2026-06-10	1.6200	1.9000	1.5000	1.7900	-0.556%	55	688	+89.944%
2026-06-09	2.7500	2.9500	1.2500	1.8000	-32.584%	293	731	+88.889%
2026-06-08	2.7500	2.8000	2.6000	2.6700	-1.111%	33	565	+27.341%
2026-06-05	3.4000	3.4000	2.7000	2.7000	-27.027%	52	534	+25.926%
2026-06-04	4.2000	4.3500	3.7000	3.7000	+6.322%	40	558	-8.108%
2026-06-03	3.3900	3.7000	3.3900	3.4800	-3.333%	332	554	-2.299%
2026-06-02	3.7000	3.9000	3.6000	3.6000	-20.177%	39	281	-5.556%
2026-06-01	3.8000	4.6000	3.8000	4.5100	+37.082%	47	249	-24.612%
2026-05-29	2.9500	3.2900	2.9000	3.2900	+37.657%	42	235	+3.343%
2026-05-28	1.7000	2.3900	1.6500	2.3900	+32.778%	22	220	+42.259%
2026-05-21	1.5500	1.8000	1.5000	1.8000	+63.636%	6	226	+88.889%
2026-05-19	1.1000	1.1000	1.1000	1.1000	-4.348%	1	223	+209.091%
2026-05-15	1.1500	1.1500	1.1500	1.1500	+22.340%	1	223	+195.652%
2026-05-08	0.9400	0.9400	0.9400	0.9400	-30.370%	34	223	+261.702%
2026-05-07	1.3000	1.3500	1.3000	1.3500	+22.727%	10	225	+151.852%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-35.294%	13	221	+209.091%
2026-05-05	1.4000	1.7000	1.4000	1.7000	+209.091%	49	208	+100.000%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-8.333%	1	211	+518.182%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+140.000%	6	210	+466.667%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-37.500%	2	210	+1,260.000%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-20.000%	5	208	+750.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-33.333%	25	203	+580.000%
2026-03-05	0.7500	0.7500	0.7500	0.7500	+15.385%	2	195	+353.333%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-35.644%	2	195	+423.077%
2026-02-27	0.9600	1.0100	0.9600	1.0100	+6.316%	200	195	+236.634%
2026-02-26	0.9500	0.9500	0.9500	0.9500	-3.061%	1	306	+257.895%
2026-02-25	0.9800	0.9800	0.9800	0.9800	-2.000%	60	319	+246.939%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+9.890%	1	319	+240.000%
2026-02-18	1.0200	1.0200	0.8000	0.9100	+51.667%	260	318	+273.626%
2026-02-12	0.7000	0.7000	0.6000	0.6000	-20.000%	27	87	+466.667%
2026-02-11	0.7500	0.7500	0.7500	0.7500	-31.818%	1	77	+353.333%
2026-01-16	1.1000	1.1000	1.1000	1.1000	-8.333%	8	76	+209.091%
2026-01-12	1.2000	1.2000	1.2000	1.2000	-6.250%	20	76	+183.333%
2025-12-31	1.2800	1.2800	1.2800	1.2800	+509.524%	2	55	+165.625%
2025-12-29	0.2100	0.2100	0.2100	0.2100	-85.811%	1	55	+1,519.048%
2025-12-18	1.4800	1.4800	1.4800	1.4800	+25.424%	1	56	+129.730%
2025-12-08	1.3100	1.3100	1.1800	1.1800	+2,260.000%	11	55	+188.136%
2025-11-20	0.0500	0.0500	0.0500	0.0500	-97.500%	1	50	+6,700.000%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+7.527%	1	51	+70.000%
2025-10-21	1.8600	1.8600	1.8600	1.8600	+0.541%	2	51	+82.796%
2025-10-02	1.8500	1.8500	1.8500	1.8500	-15.909%	1	53	+83.784%
2025-09-30	2.2600	2.2600	2.2000	2.2000	-21.429%	3	53	+54.545%
2025-09-29	2.8000	2.8000	2.8000	2.8000	-12.500%	1	53	+21.429%
2025-09-22	3.0300	3.2000	3.0300	3.2000	+14.286%	11	53	+6.250%
2025-09-19	2.8000	2.8000	2.7400	2.8000	0.000%	5	63	+21.429%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+7.692%	1	59	+21.429%
2025-08-27	2.6000	2.6000	2.6000	2.6000	-21.212%	2	59	+30.769%
2025-08-25	3.3000	3.3000	3.3000	3.3000	-10.811%	1	59	+3.030%
2025-08-22	3.8000	3.8000	3.7000	3.7000	+23.333%	4	59	-8.108%
2025-08-18	3.0000	3.0000	3.0000	3.0000	+42.857%	2	59	+13.333%
2025-08-12	2.1000	2.1000	2.1000	2.1000	-20.755%	1	59	+61.905%
2025-08-11	2.6500	2.6500	2.6500	2.6500	+16.228%	4	60	+28.302%
2025-08-08	2.3500	2.3500	2.2800	2.2800	-24.000%	3	60	+49.123%
2025-08-05	3.0000	3.0000	3.0000	3.0000	+11.111%	2	60	+13.333%
2025-08-01	2.7000	2.7000	2.7000	2.7000	-37.209%	1	60	+25.926%
2025-07-25	4.3000	4.3000	4.3000	4.3000	+10.256%	1	60	-20.930%
2025-07-23	3.9000	3.9000	3.9000	3.9000	+11.748%	1	60	-12.821%
2025-07-17	3.4900	3.4900	3.4900	3.4900	+16.333%	2	60	-2.579%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-6.250%	2	62	+13.333%
2025-07-15	3.2000	3.2000	3.2000	3.2000	-8.571%	1	60	+6.250%
2025-07-14	3.5000	3.5000	3.5000	3.5000	-7.895%	1	60	-2.857%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-5.000%	1	59	-10.526%
2025-07-10	4.4000	4.4000	4.0000	4.0000	+21.212%	2	58	-15.000%
2025-06-26	3.3000	3.3000	3.3000	3.3000	+8.553%	1	58	+3.030%
2025-06-23	3.0400	3.0400	3.0400	3.0400	-9.254%	1	57	+11.842%
2025-06-06	4.0000	4.0000	3.3500	3.3500	-13.882%	8	57	+1.493%
2025-06-04	3.8900	3.8900	3.8900	3.8900	+34.138%	1	53	-12.596%
2025-05-22	2.9000	2.9000	2.9000	2.9000	-21.622%	5	53	+17.241%
2025-05-21	3.7000	3.7000	3.7000	3.7000	-2.632%	1	49	-8.108%
2025-05-16	3.8000	3.8000	3.8000	3.8000	+26.667%	2	49	-10.526%
2025-05-06	3.0000	3.0000	3.0000	3.0000	-6.250%	1	49	+13.333%
2025-05-02	3.2000	3.2000	3.2000	3.2000	-13.514%	2	49	+6.250%
2025-05-01	3.7000	3.7000	3.7000	3.7000	-13.953%	1	49	-8.108%
2025-04-01	4.3000	4.3000	4.3000	4.3000	-52.222%	1	48	-20.930%
2025-03-03	9.0000	9.0000	9.0000	9.0000	-29.688%	1	48	-62.222%
2025-02-24	12.8000	12.8000	12.8000	12.8000	-3.030%	1	48	-73.438%
2025-02-20	13.9000	13.9000	13.2000	13.2000	-11.409%	6	48	-74.242%
2025-02-19	14.9000	14.9000	14.9000	14.9000	+8.759%	1	48	-77.181%
2025-01-31	14.6700	14.6700	13.6700	13.7000	-4.196%	460	48	-75.182%
2024-12-31	14.3000	14.3000	14.3000	14.3000	-4.667%	1	7	-76.224%
2024-12-26	15.0000	15.0000	15.0000	15.0000	-11.765%	1	7	-77.333%
2024-12-17	17.0000	17.0000	17.0000	17.0000	+8.974%	1	8	-80.000%
2024-12-10	15.6000	15.6000	15.6000	15.6000	+18.182%	1	7	-78.205%
2024-11-08	13.2000	13.2000	13.2000	13.2000	+35.524%	2	6	-74.242%
2024-11-07	9.7400	9.7400	9.7400	9.7400	+24.712%	2	7	-65.092%
2024-10-14	7.8100	7.8100	7.8100	7.8100	+32.373%	5	5	-56.466%
2024-09-24	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-42.373%