Dark

FIVN20270115C50
FIVN Jan 15 2027 50.00 Call (FIVN270115C00050000)
option OPRA

EOD

Aug 28, 2026

1.77+7.273%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.7700	1.7700	1.7700	1.7700	+7.273%	1	234	0.000%
2026-08-24	1.6500	1.6500	1.6500	1.6500	+11.486%	2	234	+7.273%
2026-08-21	1.4800	1.4800	1.4800	1.4800	-1.333%	4	232	+19.595%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-25.000%	7	232	+18.000%
2026-08-13	2.0000	2.0000	2.0000	2.0000	+33.333%	1	239	-11.500%
2026-08-12	1.5500	1.5500	1.5000	1.5000	-34.498%	2	240	+18.000%
2026-08-11	1.4200	2.3400	1.4200	2.2900	+8.531%	4	238	-22.707%
2026-08-10	1.9200	2.2000	1.9200	2.1100	-1.860%	27	234	-16.114%
2026-08-07	2.1000	2.1500	2.1000	2.1500	+34.375%	6	234	-17.674%
2026-08-05	1.6000	1.6000	1.6000	1.6000	-3.030%	1	233	+10.625%
2026-08-04	1.6500	1.6500	1.6500	1.6500	+19.565%	1	233	+7.273%
2026-08-03	1.4700	1.4700	1.3000	1.3800	+31.429%	3	232	+28.261%
2026-07-31	1.0000	1.1000	1.0000	1.0500	-8.696%	8	229	+68.571%
2026-07-30	1.3500	1.3500	1.1000	1.1500	+35.294%	9	229	+53.913%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+6.250%	2	222	+108.235%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-15.789%	5	222	+121.250%
2026-07-20	1.0500	1.0500	0.9500	0.9500	-12.037%	20	227	+86.316%
2026-07-13	1.0500	1.1600	1.0500	1.0800	+8.000%	50	231	+63.889%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+9.890%	2	237	+77.000%
2026-07-02	0.9000	0.9500	0.9000	0.9100	+4.598%	20	215	+94.505%
2026-07-01	0.8000	0.9500	0.7900	0.8700	+248.000%	20	215	+103.448%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-44.444%	1	208	+608.000%
2026-06-22	0.3500	0.4500	0.3500	0.4500	-30.769%	10	208	+293.333%
2026-06-16	0.7000	0.7000	0.6500	0.6500	-23.529%	9	210	+172.308%
2026-06-09	1.5000	1.5000	0.8500	0.8500	-48.485%	23	204	+108.235%
2026-06-05	2.0200	2.0200	1.6500	1.6500	-28.261%	40	212	+7.273%
2026-06-04	2.9000	2.9000	2.3000	2.3000	+10.577%	7	205	-23.043%
2026-06-03	2.1000	2.2500	2.0800	2.0800	-16.800%	6	210	-14.904%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-13.793%	2	212	-29.200%
2026-06-01	2.0000	3.1000	2.0000	2.9000	+13.725%	52	212	-38.966%
2026-05-29	1.9000	2.5500	1.8000	2.5500	+168.421%	35	205	-30.588%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-13.636%	2	212	+86.316%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-12.000%	2	212	+60.909%
2026-05-26	1.1000	1.2500	1.1000	1.2500	+8.696%	3	210	+41.600%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+64.286%	7	201	+53.913%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-17.647%	1	201	+152.857%
2026-05-18	0.8500	0.8500	0.8500	0.8500	+23.188%	10	196	+108.235%
2026-05-15	0.6900	0.6900	0.6900	0.6900	+72.500%	1	196	+156.522%
2026-04-30	0.3500	0.4000	0.3500	0.4000	+33.333%	10	195	+342.500%
2026-04-21	0.2500	0.3000	0.2500	0.3000	+20.000%	5	185	+490.000%
2026-04-20	0.2000	0.2500	0.2000	0.2500	0.000%	2	185	+608.000%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-50.000%	1	185	+608.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-23.077%	1	185	+254.000%
2026-02-20	0.6000	0.6500	0.5200	0.6500	-5.797%	6	185	+172.308%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-14.815%	1	183	+156.522%
2026-01-27	0.8100	0.8100	0.8100	0.8100	+12.500%	1	182	+118.519%
2026-01-26	0.4600	0.7200	0.4600	0.7200	-4.000%	2	183	+145.833%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	181	+136.000%
2025-12-08	1.0000	1.0000	0.7300	0.7300	+62.222%	2	180	+142.466%
2025-12-05	0.8000	0.8000	0.4500	0.4500	-32.836%	4	178	+293.333%
2025-11-25	0.6700	0.6700	0.6700	0.6700	+34.000%	14	176	+164.179%
2025-11-19	0.5000	0.5000	0.5000	0.5000	-37.500%	1	176	+254.000%
2025-11-14	0.8000	0.8000	0.8000	0.8000	-20.000%	1	176	+121.250%
2025-11-12	1.0000	1.0000	1.0000	1.0000	+122.222%	1	176	+77.000%
2025-11-07	0.6000	1.1400	0.4500	0.4500	-30.769%	12	176	+293.333%
2025-11-06	0.8500	0.8500	0.6500	0.6500	-43.478%	5	180	+172.308%
2025-10-30	1.1500	1.1500	1.1500	1.1500	-8.000%	3	175	+53.913%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+38.889%	1	175	+41.600%
2025-10-23	0.9900	0.9900	0.9000	0.9000	0.000%	11	175	+96.667%
2025-10-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	174	+96.667%
2025-10-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	173	+96.667%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+12.500%	1	172	+96.667%
2025-10-09	0.8300	0.8300	0.8000	0.8000	+6.667%	13	171	+121.250%
2025-10-08	0.9000	0.9000	0.7500	0.7500	+7.143%	8	161	+136.000%
2025-10-06	0.7300	0.7300	0.7000	0.7000	-12.500%	12	158	+152.857%
2025-10-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	156	+121.250%
2025-10-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	155	+96.667%
2025-09-30	1.1500	1.1500	1.0000	1.0000	-37.500%	3	153	+77.000%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+14.286%	5	150	+10.625%
2025-09-19	1.4000	1.4000	1.4000	1.4000	+3.704%	1	150	+26.429%
2025-09-16	1.3500	1.3500	1.3500	1.3500	+8.000%	1	150	+31.111%
2025-09-11	1.3000	1.3500	1.2500	1.2500	-16.667%	81	149	+41.600%
2025-09-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	76	+18.000%
2025-08-27	1.5000	1.5000	1.5000	1.5000	-15.254%	1	76	+18.000%
2025-08-22	1.7500	1.7700	1.6400	1.7700	+36.154%	3	75	0.000%
2025-08-21	1.3000	1.3000	1.3000	1.3000	-14.474%	3	76	+36.154%
2025-08-20	1.5200	1.5200	1.5200	1.5200	+2.703%	1	73	+16.447%
2025-08-18	1.4800	1.4800	1.4800	1.4800	+43.689%	1	72	+19.595%
2025-08-12	0.9900	1.0300	0.9900	1.0300	+3.000%	2	72	+71.845%
2025-08-11	1.0000	1.0000	1.0000	1.0000	-25.926%	1	72	+77.000%
2025-08-08	1.2000	1.3500	1.2000	1.3500	-10.000%	5	71	+31.111%
2025-08-01	1.5000	1.5000	1.5000	1.5000	-50.000%	2	66	+18.000%
2025-07-25	3.0000	3.0000	3.0000	3.0000	+42.857%	1	64	-41.000%
2025-07-11	2.1000	2.1000	2.1000	2.1000	+20.690%	2	63	-15.714%
2025-06-24	1.7400	1.7400	1.7400	1.7400	+4.819%	2	61	+1.724%
2025-06-03	1.6600	1.6600	1.6600	1.6600	-29.362%	1	59	+6.627%
2025-05-29	2.3500	2.3500	2.3500	2.3500	+12.440%	1	59	-24.681%
2025-05-15	2.0900	2.0900	2.0900	2.0900	-16.400%	6	58	-15.311%
2025-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	58	-29.200%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+59.236%	1	58	-29.200%
2025-04-15	1.5700	1.5700	1.5700	1.5700	-58.684%	8	58	+12.739%
2025-03-18	3.8000	3.8000	3.8000	3.8000	+2.703%	2	50	-53.421%
2025-03-12	3.7000	3.7000	3.7000	3.7000	-30.841%	2	48	-52.162%
2025-03-04	5.3500	5.3500	5.3500	5.3500	-53.070%	10	38	-66.916%
2025-02-21	10.9200	11.4000	10.9200	11.4000	+7.547%	120	38	-84.474%
2025-01-31	10.5000	10.6000	10.5000	10.6000	+0.952%	24	63	-83.302%
2025-01-02	10.7000	10.7000	10.5000	10.5000	-13.223%	12	75	-83.143%
2024-12-23	12.3000	12.3000	12.1000	12.1000	+1.681%	50	63	-85.372%
2024-12-20	11.9000	11.9000	11.9000	11.9000	+10.185%	2	13	-85.126%
2024-11-27	12.9000	12.9000	10.8000	10.8000	0.000%	11	0	-83.611%