Dark

FIVN20270115C45
FIVN Jan 15 2027 45.00 Call (FIVN270115C00045000)
option OPRA

EOD

Aug 31, 2026

2.50+15.207%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.5000	2.5000	2.5000	2.5000	+15.207%	1	594	0.000%
2026-08-19	2.1700	2.1700	2.1700	2.1700	+3.333%	1	593	+15.207%
2026-08-17	2.1000	2.1000	2.1000	2.1000	-14.286%	5	592	+19.048%
2026-08-14	2.4500	2.4500	2.4500	2.4500	-5.769%	2	597	+2.041%
2026-08-11	3.0000	3.0000	2.6000	2.6000	-16.129%	6	597	-3.846%
2026-08-10	3.1000	3.1000	3.1000	3.1000	+6.897%	1	592	-19.355%
2026-08-07	2.9000	2.9000	2.7000	2.9000	+132.000%	4	592	-13.793%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-11.972%	20	589	+100.000%
2026-07-29	1.6000	1.6000	1.4200	1.4200	+31.481%	11	589	+76.056%
2026-07-27	1.0800	1.0800	1.0800	1.0800	-16.923%	1	588	+131.481%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+52.941%	20	588	+92.308%
2026-06-29	0.8000	0.8500	0.8000	0.8500	+19.718%	2	588	+194.118%
2026-06-26	0.7100	0.7100	0.7100	0.7100	+10.938%	2	589	+252.113%
2026-06-23	0.5500	0.6400	0.5500	0.6400	-24.706%	2	591	+290.625%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-10.526%	1	591	+194.118%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-9.524%	6	590	+163.158%
2026-06-11	1.0000	1.0500	1.0000	1.0500	-22.222%	25	584	+138.095%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-56.452%	6	574	+85.185%
2026-06-04	3.1000	3.1000	3.1000	3.1000	0.000%	1	568	-19.355%
2026-06-02	3.0000	3.1000	3.0000	3.1000	-16.667%	130	567	-19.355%
2026-06-01	3.7200	3.7200	3.7200	3.7200	+45.882%	1	439	-32.796%
2026-05-29	2.3000	2.6000	2.3000	2.5500	+83.453%	140	438	-1.961%
2026-05-28	1.3000	1.3900	1.3000	1.3900	+39.000%	2	380	+79.856%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-23.077%	4	379	+150.000%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+18.182%	12	383	+92.308%
2026-05-21	1.2500	1.2500	1.0000	1.1000	0.000%	4	379	+127.273%
2026-05-19	0.9500	1.1000	0.9500	1.1000	+69.231%	14	379	+127.273%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-18.750%	1	369	+284.615%
2026-05-08	0.9000	0.9000	0.8000	0.8000	-13.043%	13	369	+212.500%
2026-05-06	0.8700	0.9200	0.8000	0.9200	-35.664%	26	381	+171.739%
2026-05-05	1.4300	1.4300	1.4300	1.4300	+37.500%	16	390	+74.825%
2026-05-04	1.0400	1.0400	1.0400	1.0400	+22.353%	6	406	+140.385%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+97.674%	1	407	+194.118%
2026-04-30	0.4300	0.4300	0.4300	0.4300	+72.000%	1	407	+481.395%
2026-04-15	0.3400	0.3400	0.2500	0.2500	-35.897%	16	407	+900.000%
2026-03-26	0.3900	0.3900	0.3900	0.3900	-61.000%	50	417	+541.026%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+17.647%	1	367	+150.000%
2026-01-16	0.8500	0.8500	0.8500	0.8500	+21.429%	8	367	+194.118%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-39.130%	8	367	+257.143%
2025-11-26	1.1500	1.1500	1.1500	1.1500	+25.000%	4	363	+117.391%
2025-11-25	0.9200	0.9200	0.9200	0.9200	+31.429%	1	363	+171.739%
2025-11-18	0.7000	0.7000	0.7000	0.7000	-26.316%	1	364	+257.143%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-31.655%	1	363	+163.158%
2025-11-07	1.3900	1.3900	1.3900	1.3900	+15.833%	8	363	+79.856%
2025-11-06	1.4000	1.4000	1.2000	1.2000	-29.412%	6	363	+108.333%
2025-10-28	1.7000	1.7000	1.7000	1.7000	+54.545%	1	363	+47.059%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-8.333%	1	363	+127.273%
2025-10-02	1.2000	1.2000	1.2000	1.2000	-8.397%	1	364	+108.333%
2025-10-01	1.3100	1.3100	1.3100	1.3100	-34.500%	1	365	+90.840%
2025-09-19	2.0000	2.0000	2.0000	2.0000	-4.762%	3	365	+25.000%
2025-09-15	2.1000	2.1000	2.1000	2.1000	+0.478%	2	365	+19.048%
2025-08-14	2.0900	2.0900	2.0900	2.0900	-9.130%	2	367	+19.617%
2025-08-01	2.3000	2.3000	2.3000	2.3000	-28.793%	1	365	+8.696%
2025-07-23	3.2300	3.2300	3.2300	3.2300	-5.000%	1	365	-22.601%
2025-07-09	3.4000	3.4000	3.4000	3.4000	+28.302%	1	364	-26.471%
2025-07-03	2.6500	2.6500	2.6500	2.6500	+31.188%	3	365	-5.660%
2025-06-23	2.0200	2.0200	2.0200	2.0200	-15.481%	1	365	+23.762%
2025-06-18	2.3900	2.3900	2.3900	2.3900	+13.810%	1	363	+4.603%
2025-06-13	2.1000	2.1000	2.1000	2.1000	-38.235%	2	363	+19.048%
2025-06-10	3.4000	3.4000	3.4000	3.4000	+11.475%	1	363	-26.471%
2025-06-06	3.0500	3.0500	3.0500	3.0500	+5.172%	2	362	-18.033%
2025-05-16	2.9000	2.9000	2.9000	2.9000	+28.889%	2	362	-13.793%
2025-04-14	2.2500	2.2500	2.2500	2.2500	-6.250%	2	363	+11.111%
2025-04-10	2.4000	2.4000	2.4000	2.4000	+14.286%	1	365	+4.167%
2025-04-08	2.1000	2.1000	2.1000	2.1000	-30.000%	2	365	+19.048%
2025-04-07	3.0000	3.0000	3.0000	3.0000	-12.791%	1	367	-16.667%
2025-03-31	3.5000	3.5000	3.4100	3.4400	-22.523%	10	367	-27.326%
2025-03-26	4.4400	4.4400	4.4400	4.4400	-7.500%	3	367	-43.694%
2025-03-17	4.8000	4.8000	4.8000	4.8000	+9.091%	300	367	-47.917%
2025-03-14	4.4000	4.4000	4.4000	4.4000	+10.000%	4	367	-43.182%
2025-03-13	4.0000	4.0000	4.0000	4.0000	-18.367%	200	504	-37.500%
2025-03-11	4.7000	4.9000	4.6900	4.9000	-18.333%	501	504	-48.980%
2025-03-07	6.0000	6.0000	6.0000	6.0000	-3.382%	2	12	-58.333%
2025-03-06	6.2100	6.2100	6.2100	6.2100	-54.000%	8	11	-59.742%
2025-02-21	13.5000	13.5000	13.5000	13.5000	+14.407%	2	11	-81.481%
2025-02-03	11.8000	11.8000	11.8000	11.8000	-9.231%	4	10	-78.814%
2025-01-31	13.0000	13.0000	13.0000	13.0000	-5.109%	8	6	-80.769%
2024-12-11	13.7000	13.7000	13.7000	13.7000	+107.576%	1	3	-81.752%
2024-11-01	6.6000	6.6000	6.6000	6.6000	+10.000%	4	2	-62.121%
2024-10-25	6.0000	6.0000	6.0000	6.0000	0.000%	2	1	-58.333%