Dark

FIVN20270115P20
FIVN Jan 15 2027 20.00 Put (FIVN270115P00020000)
option OPRA

EOD

Aug 31, 2026

0.5000-3.846%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.5000	0.5000	0.5000	0.5000	-3.846%	6	284	0.000%
2026-08-27	0.5600	0.6200	0.5000	0.5200	-35.000%	129	284	-3.846%
2026-08-21	0.8000	0.8000	0.8000	0.8000	+14.286%	5	324	-37.500%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-21.348%	2	329	-28.571%
2026-08-12	0.9300	1.0500	0.8900	0.8900	+11.250%	60	328	-43.820%
2026-08-11	0.8000	0.8500	0.7900	0.8000	-48.387%	60	291	-37.500%
2026-08-03	1.6600	1.6600	1.5500	1.5500	-14.835%	2	245	-67.742%
2026-07-30	1.8200	1.8200	1.8200	1.8200	-7.143%	1	244	-72.527%
2026-07-28	2.0500	2.0500	1.9600	1.9600	-10.909%	12	245	-74.490%
2026-07-27	2.3500	2.3500	2.2000	2.2000	-27.393%	3	250	-77.273%
2026-07-24	3.0300	3.0300	3.0300	3.0300	-8.182%	1	249	-83.498%
2026-07-23	3.4000	3.4000	3.3000	3.3000	+50.000%	2	248	-84.848%
2026-07-20	1.6000	2.2000	1.6000	2.2000	-9.836%	2	248	-77.273%
2026-07-17	2.3500	2.4400	2.3200	2.4400	-3.175%	55	248	-79.508%
2026-07-14	2.4700	2.5200	2.4200	2.5200	+3.279%	6	213	-80.159%
2026-07-10	2.5500	2.5500	2.4400	2.4400	-6.154%	2	214	-79.508%
2026-07-09	2.7700	2.7700	2.6000	2.6000	+4.000%	4	213	-80.769%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-15.254%	1	211	-80.000%
2026-07-06	3.1000	3.1000	2.9500	2.9500	-7.813%	5	211	-83.051%
2026-07-01	3.2000	3.2500	3.2000	3.2000	-15.789%	4	211	-84.375%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+5.556%	3	211	-86.842%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-21.739%	22	208	-86.111%
2026-06-17	4.4000	4.6000	4.4000	4.6000	+4.545%	5	216	-89.130%
2026-06-15	4.3000	4.4700	4.3000	4.4000	+4.762%	22	216	-88.636%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-6.667%	1	195	-88.095%
2026-06-11	4.8000	4.8000	4.4000	4.5000	+5.882%	49	195	-88.889%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-9.574%	2	151	-88.235%
2026-06-09	4.7000	4.7700	4.5000	4.7000	+4.444%	10	151	-89.362%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-0.222%	8	150	-88.889%
2026-06-05	4.6000	4.8000	4.5000	4.5100	+4.884%	29	142	-88.914%
2026-06-04	4.4000	4.4000	4.3000	4.3000	-6.522%	14	116	-88.372%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+24.324%	2	109	-89.130%
2026-06-01	3.9000	3.9000	3.7000	3.7000	-3.896%	4	109	-86.486%
2026-05-29	3.8000	3.8500	3.8000	3.8500	+1.852%	2	107	-87.013%
2026-05-27	3.7800	3.7800	3.7800	3.7800	+1.340%	1	105	-86.772%
2026-05-26	3.7000	3.8000	3.7000	3.7300	-1.323%	5	103	-86.595%
2026-05-22	3.8200	3.8200	3.7800	3.7800	-8.475%	8	94	-86.772%
2026-05-21	3.9000	4.1300	3.9000	4.1300	+3.250%	3	92	-87.893%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+9.589%	1	92	-87.500%
2026-05-13	3.5000	3.6500	3.5000	3.6500	+1.389%	2	92	-86.301%
2026-05-11	3.6000	3.6000	3.6000	3.6000	+9.091%	1	91	-86.111%
2026-05-08	3.3000	3.3000	3.3000	3.3000	0.000%	1	91	-84.848%
2026-05-06	2.8500	3.3000	2.8500	3.3000	+18.705%	16	90	-84.848%
2026-05-05	2.7500	2.7800	2.6700	2.7800	-7.333%	22	83	-82.014%
2026-05-04	3.0800	3.3000	3.0000	3.0000	-9.091%	29	94	-83.333%
2026-05-01	4.0300	4.0300	3.2000	3.3000	-42.509%	39	75	-84.848%
2026-04-28	5.8000	5.8000	5.7400	5.7400	+0.879%	11	75	-91.289%
2026-04-21	5.6900	5.6900	5.6900	5.6900	-13.788%	1	65	-91.213%
2026-03-26	6.6000	6.6000	6.6000	6.6000	+4.430%	1	65	-92.424%
2026-03-19	6.4000	6.4200	6.3200	6.3200	+1.771%	23	64	-92.089%
2026-03-13	6.2500	6.2500	6.2100	6.2100	+17.170%	10	67	-91.948%
2026-02-23	5.7600	5.7600	5.3000	5.3000	+11.579%	4	67	-90.566%
2026-02-20	4.7500	4.7500	4.7500	4.7500	-22.764%	15	67	-89.474%
2026-02-17	6.1500	6.1500	6.1500	6.1500	-13.380%	1	73	-91.870%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+35.496%	1	73	-92.958%
2026-02-10	5.4000	5.4000	5.2400	5.2400	-2.963%	53	72	-90.458%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-0.369%	11	107	-90.741%
2026-01-16	4.8300	5.4200	4.8300	5.4200	+17.826%	6	90	-90.775%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+0.656%	5	90	-89.130%
2026-01-07	4.5700	4.5700	4.5700	4.5700	+3.394%	10	86	-89.059%
2025-12-23	4.4200	4.4200	4.4200	4.4200	+2.791%	1	76	-88.688%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-16.505%	3	75	-88.372%
2025-11-28	5.1400	5.1500	5.1400	5.1500	+6.186%	2	72	-90.291%
2025-11-17	4.8500	4.8500	4.8500	4.8500	-10.185%	1	71	-89.691%
2025-11-07	5.4000	5.4000	5.4000	5.4000	+35.000%	15	71	-90.741%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-4.762%	10	56	-87.500%
2025-10-23	4.0000	4.2000	4.0000	4.2000	-4.545%	3	66	-88.095%
2025-10-13	4.4000	4.4000	4.4000	4.4000	+31.343%	10	63	-88.636%
2025-09-25	3.3500	3.3500	3.3500	3.3500	+11.667%	1	53	-85.075%
2025-09-22	3.0000	3.0000	3.0000	3.0000	-14.286%	1	54	-83.333%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-4.372%	1	54	-85.714%
2025-08-01	3.4300	3.6600	3.4300	3.6600	+18.065%	3	54	-86.339%
2025-07-23	3.0000	3.1000	3.0000	3.1000	+3.333%	20	54	-83.871%
2025-07-22	3.0000	3.2000	3.0000	3.0000	+7.143%	5	41	-83.333%
2025-07-03	2.8000	2.8000	2.8000	2.8000	-9.677%	4	37	-82.143%
2025-07-01	2.8000	3.1000	2.8000	3.1000	-4.615%	6	37	-83.871%
2025-06-30	3.2500	3.2500	3.2500	3.2500	+4.839%	1	31	-84.615%
2025-05-29	3.1000	3.1000	3.1000	3.1000	+6.897%	1	30	-83.871%
2025-05-27	2.9000	2.9000	2.9000	2.9000	-39.457%	1	31	-82.759%
2025-04-24	4.7900	4.7900	4.7900	4.7900	-13.067%	1	31	-89.562%
2025-04-22	5.5100	5.5100	5.5100	5.5100	+12.449%	1	31	-90.926%
2025-04-17	4.9200	4.9200	4.9000	4.9000	0.000%	2	30	-89.796%
2025-04-16	4.8000	4.9000	4.8000	4.9000	-15.517%	16	30	-89.796%
2025-04-08	5.8000	5.8000	5.8000	5.8000	+8.411%	1	35	-91.379%
2025-04-07	5.3500	5.3500	5.3500	5.3500	+105.769%	2	36	-90.654%
2025-03-25	2.6000	2.6000	2.6000	2.6000	-7.143%	10	34	-80.769%
2025-03-07	2.9000	2.9000	2.8000	2.8000	+3.704%	20	24	-82.143%
2025-03-06	2.5500	2.7000	2.5500	2.7000	+27.358%	10	14	-81.481%
2025-02-20	2.1200	2.1200	2.1200	2.1200	+0.952%	1	4	-76.415%
2024-12-05	2.1000	2.1000	2.1000	2.1000	-58.333%	1	3	-76.190%
2024-10-10	5.0400	5.0400	5.0400	5.0400	+28.571%	1	2	-90.079%
2024-10-08	4.2500	4.3700	3.9200	3.9200	0.000%	5	3	-87.245%