Dark

ETSY20260918C65
ETSY Sep 18 2026 65.00 Call (ETSY260918C00065000)
option OPRA

EOD

Aug 4, 2026

23.14+16.340%(+3.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	21.3500	23.1400	21.3500	23.1400	+16.340%	3	961	0.000%
2026-08-03	19.8900	19.8900	19.8900	19.8900	-13.634%	1	961	+16.340%
2026-07-29	22.5500	23.0300	22.5500	23.0300	+2.219%	103	962	+0.478%
2026-07-28	21.6500	22.5300	21.6500	22.5300	+14.249%	201	859	+2.708%
2026-07-22	20.0000	20.0000	19.7200	19.7200	-8.492%	2	659	+17.343%
2026-07-17	21.3000	21.5500	21.3000	21.5500	+0.937%	2	659	+7.378%
2026-07-16	22.0000	22.0300	21.3500	21.3500	-4.045%	191	659	+8.384%
2026-07-15	21.8300	22.2500	21.8300	22.2500	+22.928%	6	559	+4.000%
2026-07-13	18.1000	18.1000	18.1000	18.1000	+25.260%	44	565	+27.845%
2026-07-06	15.5000	15.5000	14.3000	14.4500	+12.715%	10	609	+60.138%
2026-07-01	12.8200	12.8200	12.8200	12.8200	-22.303%	1	614	+80.499%
2026-06-26	16.5000	16.5000	16.5000	16.5000	-5.714%	39	615	+40.242%
2026-06-24	16.1000	18.3200	16.1000	17.5000	+29.918%	7	615	+32.229%
2026-06-23	13.4700	13.4700	13.4700	13.4700	+3.615%	1	619	+71.789%
2026-06-18	13.1400	13.1400	12.9500	13.0000	+18.182%	28	620	+78.000%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+2.136%	4	620	+110.364%
2026-06-10	10.7700	10.7700	10.7700	10.7700	-3.839%	5	620	+114.856%
2026-06-03	11.2000	11.2000	11.2000	11.2000	-2.098%	1	615	+106.607%
2026-06-02	11.4400	11.4400	11.4400	11.4400	+8.026%	4	616	+102.273%
2026-06-01	10.6000	10.6000	10.5900	10.5900	+8.839%	8	614	+118.508%
2026-05-29	8.8300	10.2200	8.8300	9.7300	+4.399%	139	620	+137.821%
2026-05-28	9.0000	9.3800	9.0000	9.3200	+5.909%	9	679	+148.283%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+9.317%	1	678	+162.955%
2026-05-26	8.0000	8.1000	7.6500	8.0500	+18.732%	23	678	+187.453%
2026-05-22	6.3000	6.7800	6.3000	6.7800	+9.355%	2	685	+241.298%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+35.371%	5	685	+273.226%
2026-05-19	4.5800	4.5800	4.5800	4.5800	-21.034%	4	683	+405.240%
2026-05-18	5.8000	5.8000	5.8000	5.8000	+12.186%	4	683	+298.966%
2026-05-15	5.1700	5.1700	5.1700	5.1700	-10.862%	5	683	+347.582%
2026-05-11	6.1500	6.6500	5.8000	5.8000	-29.697%	23	683	+298.966%
2026-05-06	7.4000	8.2500	7.4000	8.2500	+2.357%	6	683	+180.485%
2026-05-05	8.0600	8.0600	8.0600	8.0600	-9.438%	2	683	+187.097%
2026-05-04	8.9000	8.9000	8.9000	8.9000	+3.368%	1	683	+160.000%
2026-05-01	8.6900	8.6900	8.6100	8.6100	-33.514%	2	682	+168.757%
2026-04-29	10.9500	12.9500	10.9500	12.9500	+45.998%	53	682	+78.687%
2026-04-27	8.8700	8.8700	8.8700	8.8700	-1.115%	1	734	+160.879%
2026-04-24	9.0000	9.0000	8.8000	8.9700	+11.429%	28	734	+157.971%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-14.453%	1	717	+187.453%
2026-04-22	9.8000	9.8000	9.3000	9.4100	-1.672%	55	717	+145.909%
2026-04-21	8.9300	9.5700	8.9000	9.5700	+8.750%	59	620	+141.797%
2026-04-20	7.9500	8.8000	7.9500	8.8000	+12.965%	207	620	+162.955%
2026-04-17	7.2000	8.1400	7.2000	7.7900	+10.496%	19	618	+197.047%
2026-04-16	6.6900	7.0500	6.2000	7.0500	+16.529%	186	605	+228.227%
2026-04-15	5.7000	6.0500	5.7000	6.0500	+13.084%	14	428	+282.479%
2026-04-14	5.0500	5.3500	5.0000	5.3500	+27.381%	55	423	+332.523%
2026-04-13	3.9000	4.2000	3.9000	4.2000	-2.326%	22	431	+450.952%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+7.500%	13	428	+438.140%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-14.530%	1	418	+478.500%
2026-04-08	4.6800	4.6800	4.6800	4.6800	-3.901%	1	417	+394.444%
2026-04-07	4.8700	4.8700	4.8700	4.8700	+49.846%	1	417	+375.154%
2026-03-31	3.1500	3.2500	3.1000	3.2500	+8.333%	16	416	+612.000%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-10.448%	7	409	+671.333%
2026-03-25	3.3500	3.3500	3.3500	3.3500	+11.667%	1	416	+590.746%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-34.211%	1	416	+671.333%
2026-03-23	4.9000	4.9000	4.5600	4.5600	-5.000%	8	416	+407.456%
2026-03-20	5.0000	5.0000	4.8000	4.8000	-9.434%	21	415	+382.083%
2026-03-19	5.1000	5.3000	5.1000	5.3000	0.000%	35	395	+336.604%
2026-03-18	5.4200	5.4200	5.3000	5.3000	-6.195%	137	360	+336.604%
2026-03-17	5.6500	5.6500	5.6500	5.6500	+16.495%	1	265	+309.558%
2026-03-16	4.9500	4.9500	4.8500	4.8500	+2.105%	7	265	+377.113%
2026-03-12	5.0500	5.0500	4.7500	4.7500	+4.396%	6	258	+387.158%
2026-03-11	4.8000	4.8000	4.5500	4.5500	-22.222%	6	254	+408.571%
2026-03-09	5.8500	5.8500	5.8500	5.8500	-4.098%	25	248	+295.556%
2026-03-06	5.8500	6.1000	5.6000	6.1000	+7.018%	9	247	+279.344%
2026-03-05	6.5500	6.5500	5.7000	5.7000	+31.034%	18	249	+305.965%
2026-03-03	4.3500	4.3500	4.3500	4.3500	-25.000%	7	246	+431.954%
2026-02-27	5.6500	5.8000	5.6500	5.8000	+3.571%	7	246	+298.966%
2026-02-26	5.8300	5.8300	5.6000	5.6000	+14.286%	5	244	+313.214%
2026-02-25	4.9500	4.9500	4.9000	4.9000	-5.769%	4	249	+372.245%
2026-02-24	5.3000	5.3000	5.2000	5.2000	+22.353%	10	249	+345.000%
2026-02-23	4.3000	4.4000	4.2500	4.2500	-6.798%	39	255	+444.471%
2026-02-20	3.6500	4.5600	3.5500	4.5600	+56.164%	15	223	+407.456%
2026-02-19	2.5600	3.3700	2.5600	2.9200	+10.606%	12	215	+692.466%
2026-02-18	3.0000	3.1000	2.6400	2.6400	-4.000%	31	206	+776.515%
2026-02-17	2.7900	2.7900	2.7500	2.7500	-19.118%	7	175	+741.455%
2026-02-13	3.4000	3.4000	3.4000	3.4000	0.000%	11	169	+580.588%
2026-02-12	3.4100	3.6000	3.4000	3.4000	-11.688%	56	169	+580.588%
2026-02-11	3.7800	3.8500	3.7800	3.8500	-30.000%	11	118	+501.039%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+0.917%	1	111	+320.727%
2026-01-30	6.0200	6.0200	5.4500	5.4500	-25.648%	5	111	+324.587%
2026-01-28	8.1500	8.1500	7.3300	7.3300	-33.545%	4	115	+215.689%
2026-01-15	11.0300	11.0300	11.0300	11.0300	+22.284%	1	118	+109.791%
2026-01-13	9.0200	9.0200	9.0200	9.0200	-13.269%	1	119	+156.541%
2026-01-07	10.0000	10.5000	10.0000	10.4000	+4.000%	5	120	+122.500%
2026-01-06	8.8000	10.0000	8.8000	10.0000	+19.048%	5	118	+131.400%
2026-01-05	8.4000	8.4000	8.3500	8.4000	+13.821%	5	74	+175.476%
2026-01-02	7.3800	7.3800	7.3800	7.3800	+15.313%	1	74	+213.550%
2025-12-31	6.4000	6.4000	6.4000	6.4000	-10.490%	2	75	+261.563%
2025-12-18	7.0500	7.1500	6.9500	7.1500	-7.742%	40	75	+223.636%
2025-12-09	7.9500	7.9500	7.7500	7.7500	+3.610%	5	47	+198.581%
2025-11-19	7.4800	7.4800	7.4800	7.4800	-20.000%	1	42	+209.358%
2025-11-17	9.3500	9.3500	9.3500	9.3500	-31.502%	1	43	+147.487%
2025-11-12	13.6500	13.6500	13.6500	13.6500	+14.996%	1	43	+69.524%
2025-11-11	11.8700	11.8700	11.8700	11.8700	+4.123%	1	42	+94.945%
2025-11-10	11.4000	11.4000	11.4000	11.4000	+3.636%	1	41	+102.982%
2025-11-05	11.0000	11.0000	11.0000	11.0000	-2.309%	1	40	+110.364%
2025-11-03	11.2600	11.2600	11.2600	11.2600	-28.508%	1	38	+105.506%
2025-10-29	16.6300	16.6300	15.7500	15.7500	-21.250%	2	38	+46.921%
2025-10-23	20.0000	20.0000	20.0000	20.0000	-2.676%	5	38	+15.700%
2025-10-16	20.5500	20.5500	20.5500	20.5500	+14.804%	1	35	+12.603%
2025-10-10	17.9000	17.9000	17.9000	17.9000	-1.105%	1	36	+29.274%
2025-10-08	18.5900	18.5900	17.8000	18.1000	-2.845%	3	36	+27.845%
2025-10-07	18.6300	18.6300	18.6300	18.6300	-13.870%	1	38	+24.208%
2025-10-03	21.6300	21.6300	21.6300	21.6300	+10.980%	1	38	+6.981%
2025-10-02	19.4900	19.4900	19.4900	19.4900	+4.225%	2	38	+18.728%
2025-10-01	18.7000	18.7000	18.7000	18.7000	+16.875%	1	36	+23.743%
2025-09-30	18.3400	18.3400	15.0000	16.0000	-23.628%	8	36	+44.625%
2025-09-29	14.2500	20.9500	13.8700	20.9500	+57.046%	71	34	+10.453%
2025-09-25	12.3800	13.4800	12.3800	13.3400	+6.295%	6	73	+73.463%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+16.744%	1	68	+84.382%
2025-09-22	13.4300	13.4300	10.7500	10.7500	-20.370%	63	68	+115.256%
2025-09-18	13.1000	13.5000	13.1000	13.5000	+79.521%	3	19	+71.407%
2025-09-09	7.5200	7.5200	7.5200	7.5200	+16.952%	2	18	+207.713%
2025-09-02	6.4300	6.4300	6.4300	6.4300	-18.089%	2	19	+259.876%
2025-08-27	7.8500	7.8500	7.8500	7.8500	-4.848%	2	18	+194.777%
2025-08-26	8.0000	8.2500	8.0000	8.2500	-48.308%	4	18	+180.485%
2025-08-14	15.7600	15.9600	15.7600	15.9600	+56.471%	2	17	+44.987%
2025-08-07	10.2000	10.2000	10.2000	10.2000	-22.786%	2	17	+126.863%
2025-07-30	13.2100	13.2100	13.2100	13.2100	+13.879%	1	15	+75.170%
2025-07-21	11.6000	11.6000	11.6000	11.6000	+19.588%	1	15	+99.483%
2025-07-17	9.7000	9.7000	9.7000	9.7000	-0.103%	1	15	+138.557%
2025-07-14	9.7100	9.7100	9.7100	9.7100	+23.537%	1	15	+138.311%
2025-07-07	7.6600	7.8600	7.6600	7.8600	+6.939%	2	15	+194.402%
2025-07-02	7.3500	7.3500	7.3500	7.3500	-26.720%	1	15	+214.830%
2025-06-13	10.0300	10.0300	10.0300	10.0300	-10.045%	2	15	+130.708%
2025-06-12	11.1500	11.1500	11.1500	11.1500	-17.833%	1	15	+107.534%
2025-06-06	13.5700	13.5700	13.5700	13.5700	+8.909%	2	15	+70.523%
2025-06-04	12.4600	12.4600	12.4600	12.4600	+11.549%	1	15	+85.714%
2025-06-03	11.4000	11.4000	11.1700	11.1700	+1.545%	10	14	+107.162%
2025-06-02	10.3500	11.0000	10.3500	11.0000	+35.301%	10	9	+110.364%
2025-05-30	8.1300	8.1300	8.1300	8.1300	0.000%	18	9	+184.625%