Dark

ETSY20260918C80
ETSY Sep 18 2026 80.00 Call (ETSY260918C00080000)
option OPRA

EOD

Aug 6, 2026

5.35-53.275%(-6.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.7000	7.7000	5.3000	5.3500	-53.275%	37	3,157	0.000%
2026-08-05	11.5200	11.6000	10.9500	11.4500	+17.798%	5	3,162	-53.275%
2026-08-03	9.3400	9.7200	9.3400	9.7200	+13.023%	3	3,161	-44.959%
2026-07-31	8.9800	9.1000	8.6000	8.6000	-11.795%	5	3,161	-37.791%
2026-07-30	9.5000	10.1000	9.5000	9.7500	-17.373%	8	3,162	-45.128%
2026-07-29	11.8000	11.8000	11.8000	11.8000	-1.667%	20	3,162	-54.661%
2026-07-28	11.2500	12.0000	11.2500	12.0000	+43.713%	7	3,182	-55.417%
2026-07-24	8.6000	8.6000	8.3500	8.3500	-1.765%	21	3,189	-35.928%
2026-07-23	8.5000	8.5000	8.5000	8.5000	-8.009%	1	3,169	-37.059%
2026-07-22	9.0000	9.2400	9.0000	9.2400	-1.702%	9	3,168	-42.100%
2026-07-21	9.0800	9.4000	9.0800	9.4000	-14.545%	2	3,176	-43.085%
2026-07-20	11.7600	11.7600	11.0000	11.0000	-2.827%	24	3,176	-51.364%
2026-07-16	11.3200	11.3200	11.3200	11.3200	-3.905%	2	3,192	-52.739%
2026-07-15	11.7800	11.7800	11.7800	11.7800	+31.034%	1	3,192	-54.584%
2026-07-14	9.2000	9.2000	8.9900	8.9900	+2.743%	3	3,192	-40.489%
2026-07-13	9.1500	9.2500	8.7500	8.7500	+3.306%	8	3,192	-38.857%
2026-07-10	7.3000	8.4700	7.1600	8.4700	+17.639%	15	3,191	-36.836%
2026-07-09	7.4500	7.4500	6.8400	7.2000	+4.803%	4	3,194	-25.694%
2026-07-08	6.2000	6.8700	6.2000	6.8700	-5.241%	6	3,194	-22.125%
2026-07-07	6.7200	7.3700	6.7200	7.2500	+23.932%	6	3,195	-26.207%
2026-07-06	6.7500	6.7500	5.8500	5.8500	-0.847%	99	3,196	-8.547%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-7.813%	4	3,192	-9.322%
2026-07-01	6.8100	6.8100	6.4000	6.4000	-26.437%	7	3,192	-16.406%
2026-06-29	8.5200	8.7000	8.5200	8.7000	+10.127%	6	3,191	-38.506%
2026-06-26	7.9000	7.9000	7.9000	7.9000	+2.597%	2	3,191	-32.278%
2026-06-25	7.9500	7.9500	7.7000	7.7000	-6.098%	6	3,191	-30.519%
2026-06-24	9.0000	9.0000	8.2000	8.2000	+47.748%	5	3,189	-34.756%
2026-06-23	5.7000	5.7500	5.5000	5.5500	-5.128%	154	3,190	-3.604%
2026-06-22	5.8500	5.8500	5.8500	5.8500	+6.364%	1	3,179	-8.547%
2026-06-18	6.1500	6.1500	5.5000	5.5000	-9.091%	2	3,179	-2.727%
2026-06-17	6.0000	6.1000	6.0000	6.0500	+6.140%	5	3,179	-11.570%
2026-06-16	6.0500	6.3000	5.7000	5.7000	+10.680%	40	3,179	-6.140%
2026-06-15	5.4500	5.4500	4.8500	5.1500	+11.957%	32	3,179	+3.883%
2026-06-11	4.6000	4.6000	4.6000	4.6000	-12.381%	1	3,159	+16.304%
2026-06-09	5.2500	5.2500	5.2500	5.2500	+24.703%	1	3,158	+1.905%
2026-06-08	4.2100	4.2100	4.2100	4.2100	-6.236%	1	3,159	+27.078%
2026-06-05	4.4600	4.4900	4.4600	4.4900	+3.218%	6	3,159	+19.154%
2026-06-04	4.1500	4.5000	4.1500	4.3500	+1.874%	4	3,159	+22.989%
2026-06-03	5.0000	5.0000	4.2700	4.2700	-15.278%	6	3,161	+25.293%
2026-06-02	5.1500	5.1500	5.0000	5.0400	-3.077%	6	3,162	+6.151%
2026-06-01	4.5000	5.2000	4.5000	5.2000	+51.163%	6	3,162	+2.885%
2026-05-27	3.4400	3.4400	3.4400	3.4400	+4.242%	1	3,163	+55.523%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+36.364%	1	3,163	+62.121%
2026-05-22	2.4200	2.4200	2.4200	2.4200	+15.789%	1	3,163	+121.074%
2026-05-20	1.8300	2.0900	1.8300	2.0900	+22.941%	3	3,163	+155.981%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-19.048%	8	3,166	+214.706%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+14.130%	2	3,166	+154.762%
2026-05-15	1.8700	1.8700	1.8300	1.8400	+18.710%	3	3,166	+190.761%
2026-05-13	1.6000	1.6000	1.5500	1.5500	-13.889%	2	3,169	+245.161%
2026-05-12	1.8700	1.8700	1.7200	1.8000	-28.571%	35	3,197	+197.222%
2026-05-11	2.2900	2.5200	2.2900	2.5200	-14.865%	4	3,197	+112.302%
2026-05-08	2.9600	2.9600	2.9600	2.9600	-6.032%	1	3,197	+80.743%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-22.030%	1	3,198	+69.841%
2026-05-04	4.0400	4.0400	4.0400	4.0400	+7.733%	1	3,199	+32.426%
2026-05-01	3.9000	3.9000	3.7500	3.7500	-5.063%	8	3,207	+42.667%
2026-04-30	3.9000	3.9500	3.9000	3.9500	-31.661%	10	3,207	+35.443%
2026-04-29	4.9000	6.3500	4.7000	5.7800	+42.716%	17	3,198	-7.439%
2026-04-28	4.0500	4.0500	4.0500	4.0500	-10.000%	1	3,201	+32.099%
2026-04-27	4.0000	4.5000	4.0000	4.5000	+13.924%	20	3,201	+18.889%
2026-04-24	3.9000	4.2400	3.9000	3.9500	-3.659%	3,044	3,182	+35.443%
2026-04-23	5.0000	5.0000	4.1000	4.1000	-3.756%	2	187	+30.488%
2026-04-22	4.3000	4.3500	4.2600	4.2600	+1.429%	7	187	+25.587%
2026-04-21	4.2500	4.2500	4.2000	4.2000	+8.527%	5	180	+27.381%
2026-04-20	3.8500	3.8700	3.8500	3.8700	+6.906%	21	180	+38.243%
2026-04-17	3.2500	3.6500	3.2500	3.6200	+39.231%	15	159	+47.790%
2026-04-15	2.5000	2.6000	2.5000	2.6000	+28.079%	2	149	+105.769%
2026-04-14	2.0900	2.1100	2.0300	2.0300	+12.155%	5	147	+163.547%
2026-04-13	1.8100	1.8100	1.8100	1.8100	+9.036%	15	145	+195.580%
2026-04-10	1.6600	1.6600	1.6600	1.6600	-17.822%	2	130	+222.289%
2026-04-08	2.0200	2.0200	2.0200	2.0200	+25.466%	1	131	+164.851%
2026-04-02	1.5300	1.6100	1.5200	1.6100	+6.623%	13	134	+232.298%
2026-03-31	1.3700	1.5100	1.3700	1.5100	+34.821%	4	134	+254.305%
2026-03-30	1.2000	1.2000	1.1200	1.1200	+24.444%	2	134	+377.679%
2026-03-27	1.2200	1.2200	0.9000	0.9000	-30.233%	9	133	+494.444%
2026-03-26	1.2900	1.2900	1.2900	1.2900	-6.522%	4	132	+314.729%
2026-03-25	1.3800	1.3800	1.3800	1.3800	-29.592%	10	129	+287.681%
2026-03-23	1.9600	1.9600	1.9600	1.9600	-7.981%	6	126	+172.959%
2026-03-20	2.1300	2.1300	2.1300	2.1300	-15.139%	8	126	+151.174%
2026-03-18	2.5300	2.5500	2.5100	2.5100	+18.957%	10	134	+113.147%
2026-03-12	2.1100	2.1100	2.1100	2.1100	-4.091%	1	126	+153.555%
2026-03-11	2.2000	2.2000	2.2000	2.2000	-24.658%	1	126	+143.182%
2026-03-04	2.9200	2.9200	2.9200	2.9200	+47.475%	1	126	+83.219%
2026-03-03	1.9800	1.9800	1.9800	1.9800	-11.607%	1	126	+170.202%
2026-02-25	2.2400	2.2400	2.2400	2.2400	+24.444%	1	125	+138.839%
2026-02-20	1.7000	1.8000	1.6700	1.8000	+10.429%	5	125	+197.222%
2026-02-19	1.6300	1.6300	1.6300	1.6300	+11.644%	1	121	+228.221%
2026-02-18	1.4600	1.4600	1.4600	1.4600	+3.546%	29	120	+266.438%
2026-02-17	1.4100	1.4100	1.4100	1.4100	-16.071%	1	120	+279.433%
2026-02-13	1.6800	1.6800	1.6800	1.6800	-5.618%	1	120	+218.452%
2026-02-12	1.7100	1.7800	1.7100	1.7800	-0.559%	25	120	+200.562%
2026-02-11	2.3000	2.3000	1.7900	1.7900	-45.921%	4	98	+198.883%
2026-02-10	3.3100	3.3100	3.3100	3.3100	+19.065%	3	99	+61.631%
2026-02-03	2.9200	2.9200	2.7800	2.7800	-5.442%	10	99	+92.446%
2026-01-30	2.9400	2.9400	2.9400	2.9400	-51.000%	1	103	+81.973%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+11.940%	3	104	-10.833%
2026-01-16	5.3600	5.3600	5.3600	5.3600	+0.187%	1	101	-0.187%
2026-01-08	5.3500	5.3500	5.3500	5.3500	-10.084%	15	101	0.000%
2026-01-07	5.5700	5.9500	5.5700	5.9500	+43.720%	16	101	-10.084%
2026-01-05	4.1400	4.1400	4.1400	4.1400	+14.365%	2	82	+29.227%
2025-12-31	3.6200	3.6200	3.6200	3.6200	+3.725%	7	82	+47.790%
2025-12-24	3.4900	3.4900	3.4900	3.4900	-8.158%	1	83	+53.295%
2025-11-20	4.0500	4.0500	3.8000	3.8000	-17.391%	12	83	+40.789%
2025-11-17	5.4000	5.4000	4.6000	4.6000	-19.580%	2	95	+16.304%
2025-11-14	5.7200	5.7200	5.7200	5.7200	-1.379%	2	94	-6.469%
2025-11-06	5.8000	5.8000	5.8000	5.8000	+0.346%	1	94	-7.759%
2025-11-04	5.7800	5.7800	5.7800	5.7800	-26.835%	3	93	-7.439%
2025-10-31	7.9000	7.9000	7.9000	7.9000	-17.708%	18	93	-32.278%
2025-10-29	10.3000	10.9100	9.6000	9.6000	-34.783%	5	77	-44.271%
2025-10-27	14.7200	14.7200	14.7200	14.7200	+15.906%	2	71	-63.655%
2025-10-17	12.7000	12.8000	12.7000	12.7000	+6.276%	19	71	-57.874%
2025-10-07	11.9500	11.9500	11.9500	11.9500	-13.028%	1	53	-55.230%
2025-10-06	13.7400	13.7400	13.7400	13.7400	-9.247%	1	53	-61.063%
2025-10-03	15.5000	15.5000	15.1400	15.1400	+14.092%	2	54	-64.663%
2025-10-02	13.0000	13.4200	13.0000	13.2700	+38.085%	4	54	-59.683%
2025-09-30	11.2300	11.2300	9.4500	9.6100	-33.952%	11	56	-44.329%
2025-09-29	8.3400	14.5500	8.3400	14.5500	+104.930%	6	50	-63.230%
2025-09-22	8.2500	8.2500	7.0000	7.1000	-14.970%	4	51	-24.648%
2025-09-18	8.3500	8.3500	8.3500	8.3500	+18.946%	2	49	-35.928%
2025-09-17	6.7500	7.0200	6.7500	7.0200	+130.164%	4	47	-23.789%
2025-09-04	3.0500	3.0500	3.0500	3.0500	-70.098%	2	44	+75.410%
2025-08-14	10.2000	10.2000	10.2000	10.2000	+1.291%	3	44	-47.549%
2025-08-13	10.0700	10.0700	10.0700	10.0700	+109.792%	1	43	-46.872%
2025-08-06	4.8000	4.8000	4.8000	4.8000	-9.434%	2	43	+11.458%
2025-07-31	5.3000	5.3000	5.2900	5.3000	+16.740%	43	43	+0.943%
2025-07-15	4.4600	4.5400	4.4600	4.5400	+9.398%	2	2	+17.841%
2025-07-02	4.0100	4.1500	4.0100	4.1500	-49.697%	2	2	+28.916%
2025-06-05	8.2500	8.2500	8.2500	8.2500	0.000%	4	2	-35.152%