Dark

ETSY20260918C85
ETSY Sep 18 2026 85.00 Call (ETSY260918C00085000)
option OPRA

EOD

Aug 5, 2026

9.24+0.984%(+0.09)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.6000	9.2400	8.5000	9.2400	+0.984%	308	4,942	0.000%
2026-08-04	9.2000	9.4500	9.1000	9.1500	+33.577%	234	4,720	+0.984%
2026-08-03	7.2500	7.3500	6.8500	6.8500	+3.945%	35	4,935	+34.891%
2026-07-31	6.7500	6.8000	6.5900	6.5900	-14.081%	115	4,944	+40.212%
2026-07-30	7.1500	7.7000	7.1000	7.6700	-17.527%	48	4,848	+20.469%
2026-07-29	9.3000	9.3000	9.3000	9.3000	+1.087%	2	4,825	-0.645%
2026-07-28	8.7000	9.2000	8.2000	9.2000	+33.721%	14	4,827	+0.435%
2026-07-27	6.8800	6.8800	6.8800	6.8800	+10.433%	1	4,826	+34.302%
2026-07-22	7.0000	7.0000	6.2300	6.2300	-5.606%	7	4,826	+48.315%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-12.000%	1	4,828	+40.000%
2026-07-16	7.5000	7.5500	7.5000	7.5000	-18.478%	341	4,828	+23.200%
2026-07-15	8.5000	10.0000	8.5000	9.2000	+18.710%	37	5,042	+0.435%
2026-07-14	7.3000	7.7500	7.2500	7.7500	+23.016%	6	5,053	+19.226%
2026-07-13	6.3900	6.4200	6.3000	6.3000	+13.514%	3	5,055	+46.667%
2026-07-10	5.3500	5.5500	5.3500	5.5500	+3.738%	502	5,055	+66.486%
2026-07-09	5.3500	5.3500	5.3500	5.3500	+10.309%	110	5,057	+72.710%
2026-07-08	4.8500	4.8500	4.8500	4.8500	+24.359%	1	5,033	+90.515%
2026-07-07	3.9000	3.9000	3.9000	3.9000	-22.000%	1	5,033	+136.923%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+10.375%	1	5,033	+84.800%
2026-07-02	4.5300	4.5300	4.5300	4.5300	-9.400%	1	5,033	+103.974%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-0.990%	2	5,033	+84.800%
2026-06-30	5.6200	5.6200	5.0500	5.0500	-22.901%	11	5,031	+82.970%
2026-06-29	6.2000	6.5500	6.1000	6.5500	+6.678%	20	5,030	+41.069%
2026-06-26	5.6000	6.3300	5.6000	6.1400	+3.193%	17	5,041	+50.489%
2026-06-25	5.8500	5.9500	5.8500	5.9500	-8.462%	3	5,044	+55.294%
2026-06-24	4.9000	6.9500	4.9000	6.5000	+64.557%	193	5,042	+42.154%
2026-06-23	3.9500	3.9500	3.9500	3.9500	-6.398%	33	5,039	+133.924%
2026-06-18	4.5500	4.5700	4.0000	4.2200	-1.860%	24	5,071	+118.957%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+16.216%	4	5,071	+114.884%
2026-06-15	3.6500	3.7000	3.6000	3.7000	+15.625%	42	5,071	+149.730%
2026-06-11	3.5000	3.5000	3.2000	3.2000	-8.571%	1,381	5,047	+188.750%
2026-06-10	3.3500	3.5500	3.3500	3.5000	+12.903%	322	4,091	+164.000%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-12.676%	1	3,867	+198.065%
2026-06-08	3.2000	3.5500	3.2000	3.5500	+10.938%	2	3,867	+160.282%
2026-06-04	3.4000	3.4000	3.2000	3.2000	-1.235%	8	3,867	+188.750%
2026-06-03	3.2400	3.2400	3.2400	3.2400	-15.625%	5	3,867	+185.185%
2026-06-02	4.3000	4.3000	3.8400	3.8400	+31.507%	4	3,867	+140.625%
2026-05-28	2.7500	3.0500	2.7500	2.9200	+22.689%	10	3,863	+216.438%
2026-05-26	2.3800	2.3800	2.3800	2.3800	+36.782%	1	3,855	+288.235%
2026-05-22	1.7600	1.7600	1.7400	1.7400	+9.434%	4	3,850	+431.034%
2026-05-21	1.7500	1.7500	1.5900	1.5900	-10.169%	5	3,848	+481.132%
2026-05-20	1.4700	1.7700	1.4600	1.7700	+35.115%	62	3,848	+422.034%
2026-05-19	1.4200	1.4200	1.3100	1.3100	-19.136%	50	3,903	+605.344%
2026-05-18	1.5300	1.6300	1.5300	1.6200	+21.805%	234	3,903	+470.370%
2026-05-15	1.3300	1.3300	1.3300	1.3300	+20.909%	1	3,903	+594.737%
2026-05-13	1.1300	1.2400	1.1000	1.1000	-11.290%	5	3,903	+740.000%
2026-05-12	1.5100	1.5100	1.2400	1.2400	-22.981%	396	3,543	+645.161%
2026-05-11	1.6100	1.6100	1.6100	1.6100	-32.068%	1	3,543	+473.913%
2026-05-08	2.0200	2.3700	2.0200	2.3700	+7.727%	5	3,543	+289.873%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-12.000%	1	3,538	+320.000%
2026-05-06	2.4500	2.5000	2.4500	2.5000	+4.167%	4	3,538	+269.600%
2026-05-05	2.5600	2.6600	2.4000	2.4000	-22.581%	3	3,538	+285.000%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+3.679%	1	3,540	+198.065%
2026-05-01	2.7500	2.9900	2.7500	2.9900	-5.079%	3	3,540	+209.030%
2026-04-30	2.8200	3.1500	2.8200	3.1500	-33.684%	10	3,540	+193.333%
2026-04-29	3.8000	4.9000	3.4500	4.7500	+61.565%	24	3,533	+94.526%
2026-04-28	3.8000	3.8000	2.8500	2.9400	-10.909%	25	3,533	+214.286%
2026-04-27	3.1500	3.3000	3.1500	3.3000	+3.125%	19	3,525	+180.000%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+6.667%	2	3,514	+188.750%
2026-04-23	3.3500	3.3500	3.0000	3.0000	-18.256%	3	3,512	+208.000%
2026-04-22	3.4000	3.6700	3.3000	3.6700	+18.387%	20	3,512	+151.771%
2026-04-21	3.2000	3.2500	3.0200	3.1000	0.000%	712	3,299	+198.065%
2026-04-20	2.9200	3.1000	2.7700	3.1000	+9.541%	3,373	3,299	+198.065%
2026-04-17	2.8300	2.8300	2.5600	2.8300	+26.906%	4	2,614	+226.502%
2026-04-16	1.9500	2.2300	1.9500	2.2300	+50.676%	4	2,613	+314.350%
2026-04-14	1.4800	1.4800	1.4800	1.4800	+12.121%	10	2,615	+524.324%
2026-04-13	1.2500	1.3200	1.2500	1.3200	+12.821%	17	2,615	+600.000%
2026-04-10	1.1700	1.1700	1.1700	1.1700	-9.302%	1	2,607	+689.744%
2026-04-09	1.3200	1.3200	1.2900	1.2900	-10.417%	28	2,606	+616.279%
2026-04-06	1.3400	1.4400	1.3400	1.4400	+20.000%	502	2,606	+541.667%
2026-04-02	1.1700	1.2000	1.1700	1.2000	+14.286%	4	2,106	+670.000%
2026-04-01	1.0500	1.0500	1.0500	1.0500	-0.943%	10	2,106	+780.000%
2026-03-31	1.0800	1.0800	1.0600	1.0600	+6.000%	47	2,106	+771.698%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+3.093%	1	2,098	+824.000%
2026-03-27	0.9700	0.9800	0.9700	0.9700	-9.346%	11	2,098	+852.577%
2026-03-24	1.0100	1.0700	0.9900	1.0700	-23.022%	33	2,101	+763.551%
2026-03-23	1.3900	1.3900	1.3900	1.3900	-19.186%	1	2,075	+564.748%
2026-03-19	1.7300	1.7300	1.7200	1.7200	-14.000%	8	2,074	+437.209%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-9.502%	2	2,081	+362.000%
2026-03-05	2.2100	2.2100	2.2100	2.2100	+2.791%	2	2,079	+318.100%
2026-03-04	2.3000	2.3000	2.1500	2.1500	+14.362%	3	2,077	+329.767%
2026-03-03	1.8800	1.8800	1.8800	1.8800	+2.174%	3	2,076	+391.489%
2026-03-02	1.8400	1.8400	1.8400	1.8400	-14.815%	1	2,073	+402.174%
2026-02-27	2.1600	2.1600	2.1600	2.1600	+30.120%	1	2,074	+327.778%
2026-02-20	1.2300	1.6600	1.2300	1.6600	+44.348%	6	2,074	+456.627%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+2.679%	1	2,075	+703.478%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-22.222%	2	2,074	+725.000%
2026-02-12	1.4400	1.4400	1.4400	1.4400	-56.627%	14	2,072	+541.667%
2026-02-06	3.3200	3.3200	3.3200	3.3200	+62.745%	1	2,085	+178.313%
2026-02-04	2.0000	2.0400	2.0000	2.0400	-8.929%	2	2,085	+352.941%
2026-02-02	2.2400	2.2400	2.2400	2.2400	-3.863%	1	2,085	+312.500%
2026-01-30	2.2700	2.3300	2.0400	2.3300	-14.022%	5	2,085	+296.567%
2026-01-29	2.7100	2.7100	2.7100	2.7100	-15.313%	1	2,087	+240.959%
2026-01-28	3.1800	3.2000	3.1800	3.2000	+1.587%	13	2,086	+188.750%
2026-01-27	3.1500	3.1500	3.1500	3.1500	-22.794%	1	2,084	+193.333%
2026-01-23	4.2500	4.2500	4.0800	4.0800	-15.876%	4	2,084	+126.471%
2026-01-22	4.8500	4.8500	4.8500	4.8500	0.000%	10	2,086	+90.515%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-3.000%	3	2,087	+90.515%
2026-01-15	5.0500	5.1000	4.8200	5.0000	+13.636%	2,035	2,087	+84.800%
2026-01-08	4.4000	4.4000	4.4000	4.4000	+39.683%	8	155	+110.000%
2026-01-02	3.1500	3.1500	3.1500	3.1500	-16.000%	10	141	+193.333%
2025-11-17	3.7500	3.7500	3.7500	3.7500	-16.667%	2	141	+146.400%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-2.174%	1	141	+105.333%
2025-11-06	5.1500	5.1500	4.5900	4.6000	+3.371%	23	142	+100.870%
2025-11-03	4.4500	4.4500	4.4500	4.4500	-29.589%	1	142	+107.640%
2025-10-30	6.8000	6.9800	6.3200	6.3200	-28.989%	12	142	+46.203%
2025-10-29	8.9000	8.9000	8.9000	8.9000	-28.800%	11	142	+3.820%
2025-10-27	12.5000	12.5000	12.5000	12.5000	+2.041%	43	119	-26.080%
2025-10-24	13.0000	13.0000	12.2500	12.2500	+16.114%	16	119	-24.571%
2025-10-13	10.5500	10.5500	10.5500	10.5500	+1.442%	6	125	-12.417%
2025-10-10	10.4000	10.4000	10.4000	10.4000	+24.253%	1	119	-11.154%
2025-09-30	11.0500	11.0500	8.0000	8.3700	-36.591%	10	119	+10.394%
2025-09-29	7.3000	13.2000	7.3000	13.2000	+107.874%	9	112	-30.000%
2025-09-22	6.3500	6.3500	6.3500	6.3500	+16.088%	1	115	+45.512%
2025-09-11	5.4700	5.4700	5.4700	5.4700	+22.921%	5	114	+68.921%
2025-09-08	4.4500	4.4500	4.4500	4.4500	+46.382%	2	114	+107.640%
2025-08-29	3.0400	3.0400	3.0400	3.0400	-3.185%	1	113	+203.947%
2025-08-28	3.1400	3.1400	3.1400	3.1400	-13.973%	1	113	+194.268%
2025-08-26	3.4500	3.7700	3.4500	3.6500	-38.136%	19	96	+153.151%
2025-08-21	5.8500	5.9000	5.8500	5.9000	-11.278%	11	96	+56.610%
2025-08-19	6.6500	6.6500	6.6500	6.6500	+82.192%	7	86	+38.947%
2025-07-31	3.7500	3.7500	3.6500	3.6500	-1.084%	18	85	+153.151%
2025-07-15	3.5800	3.6900	3.5800	3.6900	-21.489%	2	68	+150.407%
2025-06-13	4.5500	4.7000	4.5500	4.7000	-19.932%	136	68	+96.596%
2025-06-11	5.8700	5.8700	5.8700	5.8700	-11.729%	1	8	+57.411%
2025-06-10	7.0000	7.0000	6.6500	6.6500	0.000%	7	7	+38.947%