Dark

FIVN20270115P25
FIVN Jan 15 2027 25.00 Put (FIVN270115P00025000)
option OPRA

EOD

Sep 1, 2026

1.47+5.000%(+0.07)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.5500	1.5500	1.4700	1.4700	+5.000%	52	237	0.000%
2026-08-31	1.5500	1.5500	1.4000	1.4000	0.000%	17	206	+5.000%
2026-08-28	1.4000	1.4000	1.3900	1.4000	-6.667%	30	192	+5.000%
2026-08-27	1.5500	1.5500	1.5000	1.5000	-14.286%	9	171	-2.000%
2026-08-24	1.8000	1.8000	1.7500	1.7500	-2.778%	6	163	-16.000%
2026-08-21	1.9000	1.9000	1.7800	1.8000	-2.703%	42	165	-18.333%
2026-08-20	1.8500	1.8500	1.8500	1.8500	-5.128%	2	200	-20.541%
2026-08-19	1.8000	1.9500	1.8000	1.9500	+2.632%	11	199	-24.615%
2026-08-18	1.9000	1.9000	1.9000	1.9000	-7.317%	8	195	-22.632%
2026-08-17	2.1300	2.1800	2.0500	2.0500	-2.381%	30	196	-28.293%
2026-08-13	2.1500	2.2000	2.1000	2.1000	+13.514%	6	185	-30.000%
2026-08-11	2.0000	2.0000	1.8500	1.8500	+1.093%	16	183	-20.541%
2026-08-10	2.0000	2.0000	1.7600	1.8300	-5.181%	6	194	-19.672%
2026-08-07	2.0000	2.0500	1.8900	1.9300	-40.979%	14	199	-23.834%
2026-08-04	3.2700	3.2700	3.2700	3.2700	-13.947%	1	203	-55.046%
2026-07-31	3.9000	3.9000	3.8000	3.8000	-2.564%	5	203	-61.316%
2026-07-28	4.1600	4.2000	3.9000	3.9000	-40.184%	122	199	-62.308%
2026-07-23	6.2300	6.5200	6.2300	6.5200	+25.385%	10	263	-77.454%
2026-07-22	5.1000	5.2000	5.1000	5.2000	+8.333%	20	263	-71.731%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-4.000%	30	243	-69.375%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+8.696%	20	261	-70.600%
2026-07-15	4.6000	4.6000	4.6000	4.6000	-6.122%	20	241	-68.043%
2026-07-14	4.8000	4.9000	4.8000	4.9000	+4.255%	52	241	-70.000%
2026-07-13	4.6000	4.7000	4.6000	4.7000	-9.266%	51	194	-68.723%
2026-07-09	5.1700	5.1800	5.1700	5.1800	-2.264%	2	241	-71.622%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+4.950%	10	239	-72.264%
2026-07-07	5.0000	5.1700	5.0000	5.0500	-27.650%	40	229	-70.891%
2026-06-30	6.9800	6.9800	6.9800	6.9800	-11.196%	4	189	-78.940%
2026-06-24	7.9300	7.9300	7.8600	7.8600	-5.301%	20	189	-81.298%
2026-06-23	8.3000	8.3000	8.3000	8.3000	+10.372%	60	189	-82.289%
2026-06-09	7.5200	7.5200	7.5200	7.5200	+0.267%	10	249	-80.452%
2026-06-05	7.5000	7.5000	7.5000	7.5000	+0.134%	1	239	-80.400%
2026-06-04	7.3000	7.5500	6.8600	7.4900	-1.447%	110	238	-80.374%
2026-06-03	7.3300	7.6000	7.2300	7.6000	+5.556%	11	328	-80.658%
2026-05-28	6.9200	7.2000	6.9200	7.2000	+6.667%	70	317	-79.583%
2026-05-22	6.7500	6.7500	6.7500	6.7500	-0.735%	10	237	-78.222%
2026-05-21	6.7500	6.8000	6.7500	6.8000	-5.292%	20	217	-78.382%
2026-05-13	7.0800	7.1800	7.0800	7.1800	+12.188%	60	217	-79.526%
2026-05-11	5.7700	6.4000	5.7700	6.4000	+10.345%	73	157	-77.031%
2026-05-07	5.8000	5.8000	5.8000	5.8000	+14.851%	1	104	-74.655%
2026-05-05	5.2500	5.2500	5.0500	5.0500	-46.617%	2	105	-70.891%
2026-04-21	9.4600	9.4600	9.4600	9.4600	-6.706%	1	105	-84.461%
2026-04-16	10.1400	10.1400	10.1400	10.1400	-7.902%	20	105	-85.503%
2026-03-27	11.0100	11.0100	11.0100	11.0100	+7.941%	1	85	-86.649%
2026-03-19	10.3000	10.3000	10.2000	10.2000	-0.778%	20	85	-85.588%
2026-03-16	10.0000	10.2800	10.0000	10.2800	+6.861%	5	85	-85.700%
2026-02-11	9.7000	9.7000	9.6200	9.6200	+8.211%	10	87	-84.719%
2026-01-29	8.8900	8.8900	8.8800	8.8900	+6.340%	15	97	-83.465%
2026-01-16	8.2700	8.3600	8.2700	8.3600	+3.851%	5	95	-82.416%
2025-11-24	8.0500	8.0500	8.0500	8.0500	+3.205%	5	95	-81.739%
2025-11-17	7.8000	7.8000	7.8000	7.8000	+11.429%	1	90	-81.154%
2025-10-08	7.0000	7.0000	7.0000	7.0000	+6.061%	1	91	-79.000%
2025-10-02	6.6000	6.6000	6.6000	6.6000	+29.666%	10	90	-77.727%
2025-09-22	5.3000	5.3000	5.0400	5.0900	-1.547%	3	90	-71.120%
2025-09-02	5.1700	5.1700	5.1700	5.1700	-2.453%	1	89	-71.567%
2025-08-15	5.3000	5.3000	5.3000	5.3000	-10.169%	2	89	-72.264%
2025-08-11	5.9000	5.9000	5.9000	5.9000	+8.656%	1	87	-75.085%
2025-08-05	5.4000	5.4300	5.4000	5.4300	-7.966%	2	87	-72.928%
2025-08-04	5.9000	5.9000	5.9000	5.9000	+5.169%	1	86	-75.085%
2025-07-31	5.6100	5.6100	5.6100	5.6100	+10.000%	1	86	-73.797%
2025-07-23	5.1000	5.1000	5.1000	5.1000	-3.409%	1	85	-71.176%
2025-07-22	5.2800	5.2800	5.2800	5.2800	-2.941%	1	86	-72.159%
2025-07-18	5.4400	5.4400	5.4400	5.4400	+0.741%	1	85	-72.978%
2025-07-17	5.4000	5.4000	5.4000	5.4000	-2.703%	1	84	-72.778%
2025-06-30	5.5500	5.5500	5.5500	5.5500	+0.909%	1	84	-73.514%
2025-05-23	5.5000	5.5000	5.5000	5.5000	0.000%	2	85	-73.273%
2025-05-12	5.5000	5.5000	5.5000	5.5000	-12.837%	1	85	-73.273%
2025-05-08	6.3100	6.3100	6.3100	6.3100	-8.285%	1	85	-76.704%
2025-05-01	6.5000	6.8800	6.5000	6.8800	-7.651%	2	84	-78.634%
2025-04-24	7.4500	7.4500	7.4500	7.4500	+5.824%	1	83	-80.268%
2025-04-23	7.0400	7.0400	7.0400	7.0400	+2.029%	1	82	-79.119%
2025-04-15	6.9000	6.9000	6.9000	6.9000	+5.344%	43	81	-78.696%
2025-04-03	6.6000	6.6000	6.5500	6.5500	+45.556%	16	39	-77.557%
2025-03-04	4.5000	4.5000	4.5000	4.5000	+25.000%	4	35	-67.333%
2025-02-26	3.6000	3.6000	3.6000	3.6000	+14.650%	1	35	-59.167%
2025-02-21	3.1400	3.1400	3.1400	3.1400	-29.596%	20	35	-53.185%
2025-01-10	4.4600	4.4600	4.4600	4.4600	-33.333%	2	25	-67.040%
2024-10-10	6.6900	6.6900	6.6900	6.6900	+5.854%	1	25	-78.027%
2024-10-08	6.3200	6.3200	6.3200	6.3200	+3.607%	1	25	-76.741%
2024-10-07	6.1000	6.1000	6.1000	6.1000	-15.746%	2	24	-75.902%
2024-10-03	7.2400	7.2400	7.2400	7.2400	+24.828%	1	22	-79.696%
2024-09-30	5.8000	5.8000	5.8000	5.8000	-12.121%	1	23	-74.655%
2024-09-24	6.7000	6.7000	6.5300	6.6000	0.000%	22	22	-77.727%