Dark

ETSY20260918C75
ETSY Sep 18 2026 75.00 Call (ETSY260918C00075000)
option OPRA

EOD

Aug 5, 2026

14.02-6.158%(-0.92)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.6400	15.6400	14.0200	14.0200	-6.158%	18	2,349	0.000%
2026-08-04	14.8900	14.9400	14.8900	14.9400	+6.714%	2	2,349	-6.158%
2026-07-30	14.0000	14.0000	14.0000	14.0000	-10.141%	1	2,351	+0.143%
2026-07-29	14.8300	15.5800	14.6000	15.5800	+25.040%	9	2,350	-10.013%
2026-07-27	12.4600	12.4600	12.4600	12.4600	+10.854%	2	2,350	+12.520%
2026-07-24	11.2400	11.2400	11.2400	11.2400	+12.400%	1	2,351	+24.733%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-16.318%	16	2,351	+40.200%
2026-07-21	12.5000	12.5000	11.2600	11.9500	-19.257%	4	2,366	+17.322%
2026-07-20	14.8000	14.8000	14.8000	14.8000	-1.333%	1	2,367	-5.270%
2026-07-15	13.4000	15.7000	13.4000	15.0000	+27.226%	12	2,368	-6.533%
2026-07-14	11.7900	11.7900	11.7900	11.7900	+7.475%	1	2,373	+18.914%
2026-07-13	11.8300	11.8300	10.9700	10.9700	+3.005%	19	2,373	+27.803%
2026-07-10	9.7800	10.6500	9.6400	10.6500	+10.938%	508	2,391	+31.643%
2026-07-09	9.5200	9.6000	9.1100	9.6000	+4.689%	6	2,799	+46.042%
2026-07-08	9.1000	9.1700	8.9000	9.1700	-4.380%	7	2,803	+52.890%
2026-07-07	8.7500	9.7500	8.7500	9.5900	+22.166%	6	2,809	+46.194%
2026-07-06	8.5600	8.6500	7.8500	7.8500	-17.455%	35	2,815	+78.599%
2026-06-30	8.8000	9.5100	8.8000	9.5100	-3.452%	6	2,791	+47.424%
2026-06-25	9.8500	9.8500	9.8500	9.8500	-9.633%	2	2,797	+42.335%
2026-06-24	10.9000	10.9000	10.9000	10.9000	+39.565%	2	2,799	+28.624%
2026-06-23	7.7500	7.8100	7.5500	7.8100	+1.429%	241	2,800	+79.513%
2026-06-22	7.7000	7.7000	7.7000	7.7000	-2.532%	1	2,635	+82.078%
2026-06-18	8.1500	8.1500	7.4800	7.9000	-4.242%	5	2,631	+77.468%
2026-06-17	7.7000	8.2500	7.7000	8.2500	+3.513%	5	2,631	+69.939%
2026-06-16	7.5000	7.9700	7.4800	7.9700	+18.955%	32	2,631	+75.910%
2026-06-15	6.6200	7.1500	6.6200	6.7000	+7.544%	32	2,624	+109.254%
2026-06-12	6.2300	6.2300	6.2300	6.2300	-2.960%	3	2,615	+125.040%
2026-06-10	5.9400	6.5100	5.7300	6.4200	-4.179%	24	2,612	+118.380%
2026-06-09	5.6100	6.7000	5.6000	6.7000	+2.290%	5	2,612	+109.254%
2026-06-08	6.5500	6.5500	6.5500	6.5500	+11.966%	10	2,611	+114.046%
2026-06-05	5.8500	5.8500	5.8500	5.8500	-13.333%	1	2,601	+139.658%
2026-06-02	7.0000	7.0000	6.7500	6.7500	0.000%	4	2,602	+107.704%
2026-06-01	6.4800	6.7500	6.4800	6.7500	+22.061%	2	2,602	+107.704%
2026-05-29	5.6000	5.6000	5.4500	5.5300	+7.379%	43	2,602	+153.526%
2026-05-28	4.8600	5.3700	4.8600	5.1500	+27.160%	24	2,615	+172.233%
2026-05-27	5.0000	5.0000	4.0500	4.0500	-10.000%	3	2,606	+246.173%
2026-05-26	4.3000	4.5000	4.3000	4.5000	+38.462%	2	2,609	+211.556%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-3.846%	1	2,609	+331.385%
2026-05-20	2.4000	3.4000	2.4000	3.3800	+25.185%	22	2,609	+314.793%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-11.475%	1	2,604	+419.259%
2026-05-18	2.8900	3.0500	2.8900	3.0500	+18.677%	8	2,604	+359.672%
2026-05-15	2.5700	2.5700	2.5700	2.5700	-8.214%	1	2,604	+445.525%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+26.697%	1	2,605	+400.714%
2026-05-13	2.4200	2.4200	2.2100	2.2100	-9.796%	19	2,610	+534.389%
2026-05-12	2.9200	2.9200	2.4500	2.4500	-22.222%	19	2,610	+472.245%
2026-05-11	3.0500	3.3500	3.0500	3.1500	-26.744%	8	2,610	+345.079%
2026-05-08	4.3500	4.3500	4.2500	4.3000	-2.715%	6	2,613	+226.047%
2026-05-07	4.3500	4.4200	4.0000	4.4200	-4.946%	18	2,619	+217.195%
2026-05-06	4.6500	4.7500	4.5000	4.6500	-10.577%	15	2,632	+201.505%
2026-05-04	5.2000	5.2000	5.2000	5.2000	+15.556%	1	2,636	+169.615%
2026-05-01	5.0800	5.0800	4.5000	4.5000	-43.038%	13	2,648	+211.556%
2026-04-29	7.8400	8.2000	6.8000	7.9000	+51.052%	37	2,648	+77.468%
2026-04-28	5.3000	5.3000	5.2300	5.2300	-2.788%	13	2,640	+168.069%
2026-04-27	5.3800	5.3800	5.3800	5.3800	-3.237%	1	2,636	+160.595%
2026-04-24	5.3000	5.5600	5.3000	5.5600	-2.456%	144	2,636	+152.158%
2026-04-23	5.5300	5.7000	5.5300	5.7000	+2.703%	3	2,576	+145.965%
2026-04-22	5.6500	5.7000	5.5500	5.5500	-5.772%	25	2,576	+152.613%
2026-04-21	5.3000	5.8900	5.2300	5.8900	+12.190%	33	2,578	+138.031%
2026-04-20	5.2200	5.2500	5.2200	5.2500	+11.702%	4	2,578	+167.048%
2026-04-17	4.3100	4.7000	4.3100	4.7000	+17.500%	2,035	2,576	+198.298%
2026-04-16	3.5500	4.0000	3.5500	4.0000	+17.647%	7	563	+250.500%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+20.141%	1	561	+312.353%
2026-04-14	2.8300	2.8300	2.8300	2.8300	+11.417%	2	561	+395.406%
2026-04-13	2.3400	2.5400	2.3400	2.5400	+19.811%	25	561	+451.969%
2026-04-10	2.2800	2.2900	2.1200	2.1200	-0.469%	14	547	+561.321%
2026-04-09	2.1800	2.1800	2.1300	2.1300	-15.139%	2	548	+558.216%
2026-04-06	2.2800	2.5100	2.2800	2.5100	+19.524%	7	548	+458.566%
2026-04-02	2.0200	2.1400	2.0200	2.1000	+10.526%	12	534	+567.619%
2026-04-01	1.7600	1.9000	1.7600	1.9000	+4.396%	3	534	+637.895%
2026-03-31	1.8200	1.8200	1.8200	1.8200	+16.667%	1	535	+670.330%
2026-03-30	1.3100	1.5600	1.3100	1.5600	-18.325%	2	537	+798.718%
2026-03-24	1.9500	1.9500	1.9100	1.9100	-45.115%	2	537	+634.031%
2026-03-18	3.0400	3.4800	3.0400	3.4800	-10.769%	2	537	+302.874%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+21.875%	1	536	+259.487%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-8.571%	1	536	+338.125%
2026-02-27	3.3500	3.5000	3.3500	3.5000	+4.478%	7	535	+300.571%
2026-02-26	3.4500	3.5000	3.3500	3.3500	+32.411%	4	533	+318.507%
2026-02-23	2.5300	2.5300	2.5300	2.5300	+21.053%	8	533	+454.150%
2026-02-20	2.1000	2.1000	2.0900	2.0900	-1.878%	11	525	+570.813%
2026-02-13	2.1300	2.1300	2.1300	2.1300	+1.429%	1	526	+558.216%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-14.980%	3	526	+567.619%
2026-02-11	3.6500	3.6500	2.4000	2.4700	-38.250%	10	525	+467.611%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-19.192%	1	525	+250.500%
2026-02-06	4.9500	4.9500	4.9500	4.9500	+18.705%	1	524	+183.232%
2026-02-05	4.1700	4.1700	4.1700	4.1700	+30.313%	7	525	+236.211%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-11.846%	1	525	+338.125%
2026-02-03	3.6300	3.6300	3.6300	3.6300	+2.254%	1	525	+286.226%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-2.204%	2	526	+294.930%
2026-01-30	3.6300	3.6300	3.6300	3.6300	-24.845%	11	525	+286.226%
2026-01-28	4.8300	4.8300	4.8300	4.8300	-31.586%	1	514	+190.269%
2026-01-22	7.0600	7.0600	7.0600	7.0600	+21.306%	1	515	+98.584%
2026-01-21	5.8200	5.8200	5.8200	5.8200	-11.145%	1	514	+140.893%
2026-01-13	6.7000	6.7000	6.5500	6.5500	-5.755%	403	514	+114.046%
2026-01-07	6.9500	6.9500	6.9500	6.9500	+17.797%	1	119	+101.727%
2026-01-06	5.5000	5.9000	5.5000	5.9000	+18.000%	2	120	+137.627%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+7.991%	1	119	+180.400%
2026-01-02	5.0000	5.0000	4.6300	4.6300	+3.579%	7	119	+202.808%
2025-12-26	4.4700	4.4700	4.4700	4.4700	-9.697%	1	113	+213.647%
2025-12-18	4.9500	4.9500	4.9500	4.9500	+21.622%	1	114	+183.232%
2025-12-17	4.0700	4.0700	4.0700	4.0700	-6.865%	1	113	+244.472%
2025-12-15	4.3700	4.3700	4.3700	4.3700	-16.762%	1	112	+220.824%
2025-12-01	4.5000	5.2500	4.5000	5.2500	-11.467%	3	111	+167.048%
2025-11-17	5.9300	5.9300	5.9300	5.9300	-1.167%	2	112	+136.425%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-30.394%	4	112	+133.667%
2025-11-03	8.6200	8.6200	8.6200	8.6200	-28.760%	1	114	+62.645%
2025-10-29	13.0000	13.0000	12.0100	12.1000	-16.263%	7	114	+15.868%
2025-10-22	14.4500	14.4500	14.4500	14.4500	-3.667%	4	107	-2.976%
2025-10-20	14.7000	15.0000	14.7000	15.0000	+2.740%	12	107	-6.533%
2025-10-17	14.5000	14.6000	14.5000	14.6000	-0.341%	23	97	-3.973%
2025-10-13	14.6500	14.6500	14.6500	14.6500	+6.545%	1	76	-4.300%
2025-10-10	14.0000	14.0000	13.4200	13.7500	+2.612%	25	76	+1.964%
2025-10-08	13.5000	13.5000	13.4000	13.4000	-13.548%	13	81	+4.627%
2025-10-03	16.6100	16.6100	15.5000	15.5000	+10.714%	9	79	-9.548%
2025-10-02	14.0000	14.0000	14.0000	14.0000	+2.339%	1	77	+0.143%
2025-10-01	11.5500	13.7500	11.5500	13.6800	+14.958%	9	77	+2.485%
2025-09-30	13.0000	13.1200	11.9000	11.9000	-30.774%	8	78	+17.815%
2025-09-29	10.1900	17.1900	9.7500	17.1900	+73.636%	59	80	-18.441%
2025-09-26	9.5000	9.9000	9.5000	9.9000	+1.538%	2	46	+41.616%
2025-09-25	9.2500	9.7500	9.2500	9.7500	+2.632%	2	48	+43.795%
2025-09-24	9.5000	9.6600	9.5000	9.5000	+9.827%	7	49	+47.579%
2025-09-22	10.0000	10.2500	8.3400	8.6500	-13.930%	29	45	+62.081%
2025-09-18	9.8200	10.0500	9.8200	10.0500	+24.074%	12	20	+39.502%
2025-09-17	8.1000	8.1000	8.1000	8.1000	+22.356%	2	13	+73.086%
2025-09-15	6.6200	6.6200	6.6200	6.6200	-11.733%	8	11	+111.782%
2025-09-11	7.9500	7.9500	7.5000	7.5000	+28.425%	4	19	+86.933%
2025-09-10	5.8400	5.8400	5.8400	5.8400	+21.162%	1	19	+140.068%
2025-09-09	4.8200	4.8200	4.8200	4.8200	-2.033%	1	19	+190.871%
2025-08-29	4.9200	4.9200	4.9200	4.9200	-4.466%	8	10	+184.959%
2025-08-27	5.4000	5.4000	5.1500	5.1500	-9.331%	5	11	+172.233%
2025-08-26	5.5800	5.6800	5.5800	5.6800	-8.387%	2	7	+146.831%
2025-07-31	6.5000	6.5000	6.2000	6.2000	-19.481%	2	7	+126.129%
2025-07-29	7.7000	7.7000	7.7000	7.7000	+6.354%	3	5	+82.078%
2025-07-18	7.1500	7.2400	7.1500	7.2400	+30.450%	2	2	+93.646%
2025-07-15	5.4500	5.5500	5.4500	5.5500	+6.526%	2	2	+152.613%
2025-07-07	5.0800	5.2100	5.0800	5.2100	+0.579%	2	2	+169.098%
2025-07-02	4.9500	5.1800	4.9500	5.1800	-47.835%	2	2	+170.656%
2025-06-05	9.9300	9.9300	9.9300	9.9300	0.000%	4	2	+41.188%