Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
FIVN Apr 2025 40.000 call (FIVN250417C00040000)
0.0500
0.0000
(0.00%)
As of March 25 at 2:46:07 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20 |
| Mar 24, 2025 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | 0.1100 | 44 |
| Mar 12, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10 |
| Mar 10, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1 |
| Mar 7, 2025 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 7 |
| Mar 6, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6 |
| Mar 5, 2025 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 2 |
| Feb 28, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 11 |
| Feb 27, 2025 | 1.7500 | 1.7500 | 1.4000 | 1.4000 | 1.4000 | 9 |
| Feb 26, 2025 | 2.6500 | 2.6500 | 1.8500 | 1.8500 | 1.8500 | 25 |
| Feb 25, 2025 | 2.2200 | 2.3500 | 2.1000 | 2.3500 | 2.3500 | 61 |
| Feb 21, 2025 | 9.0000 | 9.0000 | 5.0000 | 5.4900 | 5.4900 | 16 |
| Feb 20, 2025 | 4.5100 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 87 |
| Feb 18, 2025 | 4.8000 | 5.6000 | 4.8000 | 5.6000 | 5.6000 | 11 |
| Feb 14, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 30 |
| Feb 12, 2025 | 4.3000 | 5.2000 | 4.3000 | 5.1000 | 5.1000 | 35 |
| Feb 11, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
| Feb 10, 2025 | 5.2300 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 65 |
| Feb 6, 2025 | 5.9000 | 5.9000 | 5.8900 | 5.8900 | 5.8900 | 5 |
| Feb 5, 2025 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5 |
| Feb 4, 2025 | 6.1500 | 6.5000 | 6.1500 | 6.1500 | 6.1500 | 8 |
| Feb 3, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 5 |
| Jan 28, 2025 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | 5.3000 | 3 |
| Jan 21, 2025 | 3.1000 | 4.2800 | 3.1000 | 4.2800 | 4.2800 | - |
| Jan 17, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 11 |
| Jan 16, 2025 | 3.1900 | 3.1900 | 2.8500 | 2.8500 | 2.8500 | 55 |
| Jan 14, 2025 | 3.8000 | 3.8000 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 13, 2025 | 3.5900 | 3.5900 | 3.4400 | 3.4700 | 3.4700 | 12 |
| Jan 8, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3 |
| Jan 7, 2025 | 5.5100 | 5.5100 | 4.2200 | 4.3000 | 4.3000 | 37 |
| Dec 31, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 3 |
| Dec 30, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 9 |
| Dec 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1 |
| Dec 16, 2024 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 1 |
| Dec 13, 2024 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 2 |
| Dec 12, 2024 | 7.4500 | 7.8000 | 7.4500 | 7.8000 | 7.8000 | 3 |
| Dec 9, 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 1 |
| Dec 6, 2024 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | 7.1000 | 9 |
| Dec 3, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 45 |
| Dec 2, 2024 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | 6.2000 | 3 |
| Nov 26, 2024 | 5.8000 | 6.0500 | 5.8000 | 6.0500 | 6.0500 | 5 |
| Nov 25, 2024 | 7.0900 | 7.5000 | 6.7000 | 6.7000 | 6.7000 | 31 |
| Nov 22, 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 111 |
| Nov 15, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 |
| Nov 14, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1 |
| Nov 13, 2024 | 6.1800 | 6.1800 | 6.1000 | 6.1000 | 6.1000 | 3 |
| Nov 12, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 2 |
| Nov 11, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 7 |
| Nov 8, 2024 | 4.6000 | 4.8000 | 4.2000 | 4.2000 | 4.2000 | 20 |
| Nov 7, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Nov 6, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 102 |
| Oct 31, 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 4 |
| Oct 29, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 22 |
| Oct 18, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 22 |
| Oct 4, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 10 |
| Oct 3, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 10 |
| Sep 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 25 |
| Sep 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1 |
| Aug 9, 2024 | 4.3000 | 4.3000 | 2.8000 | 3.2100 | 3.2100 | 10 |
| Jul 1, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 1 |
| Jun 18, 2024 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 1 |
| Jun 10, 2024 | 10.0500 | 10.2000 | 10.0500 | 10.2000 | 10.2000 | 8 |
| Jun 6, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 1 |