Dark

ETSY20260918C70
ETSY Sep 18 2026 70.00 Call (ETSY260918C00070000)
option OPRA

EOD

Aug 5, 2026

17.74+35.420%(+4.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.4400	19.4400	17.7400	17.7400	+35.420%	2	1,027	0.000%
2026-07-23	13.4000	13.4000	13.0000	13.1000	-8.006%	12	1,027	+35.420%
2026-07-22	14.2400	14.2400	14.2400	14.2400	-17.545%	2	1,028	+24.579%
2026-07-17	16.8000	17.5000	16.8000	17.2700	-7.696%	14	1,028	+2.721%
2026-07-15	18.7500	18.7500	18.7100	18.7100	+24.733%	2	1,027	-5.184%
2026-07-10	12.6500	15.0000	12.6500	15.0000	+30.435%	3	1,028	+18.267%
2026-07-08	11.5000	11.5000	11.5000	11.5000	+4.072%	1	1,028	+54.261%
2026-07-01	11.0500	11.0500	11.0500	11.0500	-24.315%	2	1,028	+60.543%
2026-06-29	14.0000	14.6000	14.0000	14.6000	+6.259%	3	1,030	+21.507%
2026-06-24	11.9000	14.8100	11.9000	13.7400	+35.369%	9	1,033	+29.112%
2026-06-23	10.4500	10.4500	10.1500	10.1500	+1.500%	5	1,040	+74.778%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+0.200%	1	1,042	+77.400%
2026-06-18	9.9800	9.9800	9.9800	9.9800	-7.335%	1	1,044	+77.756%
2026-06-17	10.9000	11.0000	10.6000	10.7700	+4.462%	8	1,044	+64.717%
2026-06-16	10.2500	10.4000	10.2500	10.3100	+14.556%	3	1,044	+72.066%
2026-06-15	9.0600	9.5000	9.0000	9.0000	+5.018%	49	1,046	+97.111%
2026-06-12	8.5700	8.5700	8.5700	8.5700	+1.781%	2	1,045	+107.001%
2026-06-10	8.4200	8.4200	8.4200	8.4200	+12.267%	1	1,045	+110.689%
2026-06-08	7.3100	7.5000	7.3100	7.5000	-2.597%	7	1,044	+136.533%
2026-06-05	7.7000	7.7000	7.7000	7.7000	+3.356%	3	1,040	+130.390%
2026-06-04	7.6500	7.6500	7.4500	7.4500	+1.361%	2	1,043	+138.121%
2026-06-03	7.9500	8.0900	7.3500	7.3500	-17.416%	6	1,044	+141.361%
2026-06-02	9.3300	9.3300	8.9000	8.9000	+4.583%	4	1,050	+99.326%
2026-06-01	8.7000	8.8500	8.5100	8.5100	+22.977%	25	1,051	+108.461%
2026-05-29	6.9200	6.9200	6.9200	6.9200	-3.487%	1	1,057	+156.358%
2026-05-28	6.6800	7.1700	6.6800	7.1700	+44.266%	2	1,057	+147.420%
2026-05-22	4.6500	4.9700	4.6500	4.9700	+15.313%	13	1,047	+256.942%
2026-05-21	4.5000	4.5000	4.3100	4.3100	-6.508%	7	1,053	+311.601%
2026-05-20	4.1500	4.6200	4.1500	4.6100	+9.762%	112	1,053	+284.816%
2026-05-18	4.2000	4.2000	4.2000	4.2000	+20.000%	1	1,041	+322.381%
2026-05-12	3.8000	3.8000	3.5000	3.5000	-23.077%	20	1,041	+406.857%
2026-05-11	4.5000	4.5500	4.5000	4.5500	-23.529%	303	1,041	+289.890%
2026-05-08	5.9500	5.9500	5.9000	5.9500	-4.800%	159	1,155	+198.151%
2026-05-06	6.2500	6.2500	6.2500	6.2500	-0.160%	1	1,238	+183.840%
2026-05-05	6.2600	6.2600	6.2600	6.2600	-2.946%	1	1,239	+183.387%
2026-05-04	7.4500	7.4500	6.4500	6.4500	-0.769%	211	1,239	+175.039%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-2.256%	2	1,254	+172.923%
2026-04-30	6.8000	6.8000	6.6500	6.6500	-32.212%	3	1,254	+166.767%
2026-04-29	9.0000	10.2000	8.7000	9.8100	+38.169%	324	1,251	+80.836%
2026-04-27	6.7000	7.1000	6.7000	7.1000	+4.106%	28	935	+149.859%
2026-04-24	6.9000	7.0500	6.8200	6.8200	-3.944%	51	950	+160.117%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-8.974%	1	953	+149.859%
2026-04-22	7.6700	7.8000	7.2500	7.8000	+10.638%	69	954	+127.436%
2026-04-21	6.9500	7.1500	6.9000	7.0500	+6.015%	152	902	+151.631%
2026-04-20	6.6500	6.6500	6.6500	6.6500	+6.061%	1	902	+166.767%
2026-04-17	6.0500	6.2700	6.0500	6.2700	+15.046%	3	902	+182.935%
2026-04-16	4.8500	5.4500	4.7500	5.4500	+21.111%	7	903	+225.505%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+19.681%	2	897	+294.222%
2026-04-14	3.8500	3.9000	3.6500	3.7600	+12.239%	20	899	+371.809%
2026-04-13	3.1500	3.3500	3.1500	3.3500	+9.836%	26	884	+429.552%
2026-04-10	3.0500	3.1000	3.0000	3.0500	-1.613%	53	875	+481.639%
2026-04-09	3.0500	3.1000	2.9400	3.1000	-11.932%	17	843	+472.258%
2026-04-07	3.5200	3.5200	3.5200	3.5200	+21.379%	1	850	+403.977%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+30.045%	1	852	+511.724%
2026-03-31	2.2300	2.2300	2.2300	2.2300	+5.189%	4	852	+695.516%
2026-03-27	2.1200	2.1200	2.1200	2.1200	-3.636%	3	852	+736.792%
2026-03-26	2.2900	2.2900	2.2000	2.2000	-12.000%	4	849	+706.364%
2026-03-24	1.9700	2.5000	1.9700	2.5000	-35.065%	5	847	+609.600%
2026-03-23	3.7000	3.8500	3.7000	3.8500	+1.316%	20	839	+360.779%
2026-03-20	3.8000	3.8000	3.7500	3.8000	-2.564%	14	836	+366.842%
2026-03-19	3.9500	3.9500	3.9000	3.9000	+5.405%	13	824	+354.872%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+2.778%	14	819	+379.459%
2026-03-13	3.7500	3.7500	3.6000	3.6000	-4.509%	4	812	+392.778%
2026-03-12	3.7700	3.7700	3.7700	3.7700	-6.914%	6	815	+370.557%
2026-03-10	4.0500	4.0500	4.0500	4.0500	+1.250%	1	809	+338.025%
2026-03-03	3.5000	4.0000	3.5000	4.0000	-8.046%	5	809	+343.500%
2026-02-27	4.4000	4.4000	4.3500	4.3500	+12.987%	2	807	+307.816%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+18.462%	3	807	+360.779%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-7.143%	2	807	+445.846%
2026-02-20	3.1000	3.6500	2.8500	3.5000	+37.255%	54	807	+406.857%
2026-02-19	2.5300	2.5500	2.5300	2.5500	+5.372%	9	806	+595.686%
2026-02-18	2.4200	2.4200	2.4200	2.4200	-9.363%	4	815	+633.058%
2026-02-12	2.6900	2.6900	2.6700	2.6700	-13.871%	6	810	+564.419%
2026-02-11	3.8000	3.8000	3.0000	3.1000	-41.509%	28	810	+472.258%
2026-02-10	5.1400	5.3000	5.1400	5.3000	-2.214%	5	815	+234.717%
2026-02-06	5.4200	5.4200	5.4200	5.4200	+22.624%	2	813	+227.306%
2026-02-03	5.0000	5.0000	4.3000	4.4200	-2.857%	13	811	+301.357%
2026-01-30	4.5500	4.5500	4.5500	4.5500	-9.000%	1	815	+289.890%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-16.107%	2	815	+254.800%
2026-01-27	5.9500	5.9600	5.9500	5.9600	-29.882%	39	815	+197.651%
2026-01-22	8.5000	8.5000	8.5000	8.5000	+11.842%	7	776	+108.706%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+8.108%	11	769	+133.421%
2026-01-20	6.9100	7.0300	6.9100	7.0300	-12.453%	4	766	+152.347%
2026-01-16	8.0300	8.0300	8.0300	8.0300	-9.060%	1	768	+120.922%
2026-01-07	8.6500	8.8300	8.6500	8.8300	+19.324%	153	768	+100.906%
2026-01-06	7.4000	7.4000	7.4000	7.4000	+23.333%	500	656	+139.730%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+13.208%	3	156	+195.667%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-9.402%	1	159	+234.717%
2025-12-22	5.8500	5.8500	5.8500	5.8500	+10.377%	9	152	+203.248%
2025-12-16	5.3000	5.3000	5.3000	5.3000	-12.829%	2	152	+234.717%
2025-12-10	6.1000	6.1000	5.9200	6.0800	+14.717%	3	152	+191.776%
2025-12-05	5.3000	5.3000	5.3000	5.3000	-50.926%	1	151	+234.717%
2025-11-11	10.8000	10.8000	10.8000	10.8000	+31.868%	1	151	+64.259%
2025-11-06	8.1800	8.1900	8.1800	8.1900	-1.087%	2	150	+116.606%
2025-11-04	8.2800	8.2800	8.2800	8.2800	-40.517%	3	149	+114.251%
2025-10-29	14.9500	14.9500	13.9200	13.9200	-24.960%	2	146	+27.443%
2025-10-28	18.5500	18.5500	18.5500	18.5500	+11.078%	10	146	-4.367%
2025-10-17	16.5500	16.7000	16.5500	16.7000	-4.243%	21	146	+6.228%
2025-10-14	15.6000	17.4400	15.6000	17.4400	+8.660%	2	132	+1.720%
2025-10-13	15.8000	16.0500	15.8000	16.0500	+3.548%	3	133	+10.530%
2025-10-10	15.5000	15.5000	15.4800	15.5000	-6.907%	13	132	+14.452%
2025-10-09	16.5000	16.6500	16.5000	16.6500	+7.419%	9	124	+6.547%
2025-10-08	15.6300	15.6300	15.5000	15.5000	-6.907%	16	118	+14.452%
2025-10-07	16.6500	16.6500	16.6500	16.6500	-10.484%	1	119	+6.547%
2025-10-03	19.2000	19.2000	18.6000	18.6000	+10.059%	3	119	-4.624%
2025-10-02	16.3800	16.9000	16.3800	16.9000	+5.625%	3	119	+4.970%
2025-10-01	15.7000	16.6200	14.6500	16.0000	+24.031%	10	119	+10.875%
2025-09-30	16.6000	16.6000	12.5000	12.9000	-17.042%	20	119	+37.519%
2025-09-29	11.9000	15.5500	11.5700	15.5500	+36.404%	17	115	+14.084%
2025-09-26	11.4000	11.4000	11.4000	11.4000	+0.529%	1	103	+55.614%
2025-09-25	11.3400	11.3400	11.3400	11.3400	+4.037%	1	102	+56.437%
2025-09-24	10.9100	10.9100	10.9000	10.9000	+3.810%	2	103	+62.752%
2025-09-23	10.7000	10.7000	10.4000	10.5000	+5.528%	3	102	+68.952%
2025-09-22	11.0000	11.5100	9.9500	9.9500	-13.703%	25	101	+78.291%
2025-09-19	11.5300	11.5300	11.5300	11.5300	-1.789%	3	101	+53.859%
2025-09-18	11.7400	11.7400	11.7400	11.7400	+28.306%	2	102	+51.107%
2025-09-17	9.1500	9.1500	9.1500	9.1500	+7.647%	10	103	+93.880%
2025-09-16	8.5000	8.5000	8.5000	8.5000	+10.390%	1	96	+108.706%
2025-09-08	7.1200	7.7000	7.1200	7.7000	+51.575%	26	97	+130.390%
2025-09-02	5.0800	5.0800	5.0800	5.0800	-17.932%	3	99	+249.213%
2025-08-28	6.1900	6.1900	6.1900	6.1900	-4.328%	2	99	+186.591%
2025-08-27	6.3000	6.4700	6.3000	6.4700	-6.232%	25	99	+174.189%
2025-08-26	6.9000	6.9000	6.9000	6.9000	-13.750%	4	89	+157.101%
2025-08-25	8.0000	8.0000	8.0000	8.0000	-38.838%	1	86	+121.750%
2025-08-13	13.0800	13.0800	13.0800	13.0800	+49.486%	1	86	+35.627%
2025-08-01	7.5600	8.7500	7.5600	8.7500	-6.116%	64	85	+102.743%
2025-07-31	9.3200	9.3200	9.3200	9.3200	-20.681%	1	22	+90.343%
2025-07-30	11.7500	11.7500	11.7500	11.7500	-2.812%	1	22	+50.979%
2025-07-24	12.0900	12.0900	12.0900	12.0900	+13.521%	3	22	+46.733%
2025-07-23	10.4700	10.6500	10.4700	10.6500	+32.463%	2	20	+66.573%
2025-07-14	8.0400	8.0400	8.0400	8.0400	+27.822%	1	21	+120.647%
2025-07-02	6.0200	6.2900	6.0200	6.2900	-46.695%	2	21	+182.035%
2025-06-09	12.2500	12.2500	11.7500	11.8000	+5.357%	20	21	+50.339%
2025-06-05	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	+58.393%