Dark

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

EOD

Jul 7, 2026

1.00+9.890%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.0000	1.0000	1.0000	1.0000	+9.890%	2	237	0.000%
2026-07-02	0.9000	0.9500	0.9000	0.9100	+4.598%	20	215	+9.890%
2026-07-01	0.8000	0.9500	0.7900	0.8700	+248.000%	20	215	+14.943%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-44.444%	1	208	+300.000%
2026-06-22	0.3500	0.4500	0.3500	0.4500	-30.769%	10	208	+122.222%
2026-06-16	0.7000	0.7000	0.6500	0.6500	-23.529%	9	210	+53.846%
2026-06-09	1.5000	1.5000	0.8500	0.8500	-48.485%	23	204	+17.647%
2026-06-05	2.0200	2.0200	1.6500	1.6500	-28.261%	40	212	-39.394%
2026-06-04	2.9000	2.9000	2.3000	2.3000	+10.577%	7	205	-56.522%
2026-06-03	2.1000	2.2500	2.0800	2.0800	-16.800%	6	210	-51.923%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-13.793%	2	212	-60.000%
2026-06-01	2.0000	3.1000	2.0000	2.9000	+13.725%	52	212	-65.517%
2026-05-29	1.9000	2.5500	1.8000	2.5500	+168.421%	35	205	-60.784%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-13.636%	2	212	+5.263%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-12.000%	2	212	-9.091%
2026-05-26	1.1000	1.2500	1.1000	1.2500	+8.696%	3	210	-20.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+64.286%	7	201	-13.043%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-17.647%	1	201	+42.857%
2026-05-18	0.8500	0.8500	0.8500	0.8500	+23.188%	10	196	+17.647%
2026-05-15	0.6900	0.6900	0.6900	0.6900	+72.500%	1	196	+44.928%
2026-04-30	0.3500	0.4000	0.3500	0.4000	+33.333%	10	195	+150.000%
2026-04-21	0.2500	0.3000	0.2500	0.3000	+20.000%	5	185	+233.333%
2026-04-20	0.2000	0.2500	0.2000	0.2500	0.000%	2	185	+300.000%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-50.000%	1	185	+300.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-23.077%	1	185	+100.000%
2026-02-20	0.6000	0.6500	0.5200	0.6500	-5.797%	6	185	+53.846%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-14.815%	1	183	+44.928%
2026-01-27	0.8100	0.8100	0.8100	0.8100	+12.500%	1	182	+23.457%
2026-01-26	0.4600	0.7200	0.4600	0.7200	-4.000%	2	183	+38.889%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	181	+33.333%
2025-12-08	1.0000	1.0000	0.7300	0.7300	+62.222%	2	180	+36.986%
2025-12-05	0.8000	0.8000	0.4500	0.4500	-32.836%	4	178	+122.222%
2025-11-25	0.6700	0.6700	0.6700	0.6700	+34.000%	14	176	+49.254%
2025-11-19	0.5000	0.5000	0.5000	0.5000	-37.500%	1	176	+100.000%
2025-11-14	0.8000	0.8000	0.8000	0.8000	-20.000%	1	176	+25.000%
2025-11-12	1.0000	1.0000	1.0000	1.0000	+122.222%	1	176	0.000%
2025-11-07	0.6000	1.1400	0.4500	0.4500	-30.769%	12	176	+122.222%
2025-11-06	0.8500	0.8500	0.6500	0.6500	-43.478%	5	180	+53.846%
2025-10-30	1.1500	1.1500	1.1500	1.1500	-8.000%	3	175	-13.043%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+38.889%	1	175	-20.000%
2025-10-23	0.9900	0.9900	0.9000	0.9000	0.000%	11	175	+11.111%
2025-10-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	174	+11.111%
2025-10-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	173	+11.111%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+12.500%	1	172	+11.111%
2025-10-09	0.8300	0.8300	0.8000	0.8000	+6.667%	13	171	+25.000%
2025-10-08	0.9000	0.9000	0.7500	0.7500	+7.143%	8	161	+33.333%
2025-10-06	0.7300	0.7300	0.7000	0.7000	-12.500%	12	158	+42.857%
2025-10-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	156	+25.000%
2025-10-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	155	+11.111%
2025-09-30	1.1500	1.1500	1.0000	1.0000	-37.500%	3	153	0.000%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+14.286%	5	150	-37.500%
2025-09-19	1.4000	1.4000	1.4000	1.4000	+3.704%	1	150	-28.571%
2025-09-16	1.3500	1.3500	1.3500	1.3500	+8.000%	1	150	-25.926%
2025-09-11	1.3000	1.3500	1.2500	1.2500	-16.667%	81	149	-20.000%
2025-09-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	76	-33.333%
2025-08-27	1.5000	1.5000	1.5000	1.5000	-15.254%	1	76	-33.333%
2025-08-22	1.7500	1.7700	1.6400	1.7700	+36.154%	3	75	-43.503%
2025-08-21	1.3000	1.3000	1.3000	1.3000	-14.474%	3	76	-23.077%
2025-08-20	1.5200	1.5200	1.5200	1.5200	+2.703%	1	73	-34.211%
2025-08-18	1.4800	1.4800	1.4800	1.4800	+43.689%	1	72	-32.432%
2025-08-12	0.9900	1.0300	0.9900	1.0300	+3.000%	2	72	-2.913%
2025-08-11	1.0000	1.0000	1.0000	1.0000	-25.926%	1	72	0.000%
2025-08-08	1.2000	1.3500	1.2000	1.3500	-10.000%	5	71	-25.926%
2025-08-01	1.5000	1.5000	1.5000	1.5000	-50.000%	2	66	-33.333%
2025-07-25	3.0000	3.0000	3.0000	3.0000	+42.857%	1	64	-66.667%
2025-07-11	2.1000	2.1000	2.1000	2.1000	+20.690%	2	63	-52.381%
2025-06-24	1.7400	1.7400	1.7400	1.7400	+4.819%	2	61	-42.529%
2025-06-03	1.6600	1.6600	1.6600	1.6600	-29.362%	1	59	-39.759%
2025-05-29	2.3500	2.3500	2.3500	2.3500	+12.440%	1	59	-57.447%
2025-05-15	2.0900	2.0900	2.0900	2.0900	-16.400%	6	58	-52.153%
2025-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	58	-60.000%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+59.236%	1	58	-60.000%
2025-04-15	1.5700	1.5700	1.5700	1.5700	-58.684%	8	58	-36.306%
2025-03-18	3.8000	3.8000	3.8000	3.8000	+2.703%	2	50	-73.684%
2025-03-12	3.7000	3.7000	3.7000	3.7000	-30.841%	2	48	-72.973%
2025-03-04	5.3500	5.3500	5.3500	5.3500	-53.070%	10	38	-81.308%
2025-02-21	10.9200	11.4000	10.9200	11.4000	+7.547%	120	38	-91.228%
2025-01-31	10.5000	10.6000	10.5000	10.6000	+0.952%	24	63	-90.566%
2025-01-02	10.7000	10.7000	10.5000	10.5000	-13.223%	12	75	-90.476%
2024-12-23	12.3000	12.3000	12.1000	12.1000	+1.681%	50	63	-91.736%
2024-12-20	11.9000	11.9000	11.9000	11.9000	+10.185%	2	13	-91.597%
2024-11-27	12.9000	12.9000	10.8000	10.8000	0.000%	11	0	-90.741%