Dark

ETSY20260918C90
ETSY Sep 18 2026 90.00 Call (ETSY260918C00090000)
option OPRA

EOD

Aug 5, 2026

7.20+2.128%(+0.15)4,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.0500	7.3500	6.2000	7.2000	+2.128%	4,505	4,191	0.000%
2026-08-04	6.5500	7.0500	6.5500	7.0500	+32.768%	19	3,795	+2.128%
2026-08-03	5.1500	5.4500	5.1000	5.3100	-2.925%	14	3,797	+35.593%
2026-07-30	6.0100	6.0100	5.4500	5.4700	-14.263%	11	3,798	+31.627%
2026-07-29	6.3000	6.7000	6.0500	6.3800	-9.117%	86	3,798	+12.853%
2026-07-28	6.0000	7.0200	6.0000	7.0200	+40.120%	15	3,727	+2.564%
2026-07-27	5.0100	5.0100	5.0100	5.0100	+9.389%	1	3,727	+43.713%
2026-07-22	4.5800	4.5800	4.5800	4.5800	-8.583%	4	3,727	+57.205%
2026-07-21	5.0500	5.1000	4.9500	5.0100	-28.429%	7	3,723	+43.713%
2026-07-20	7.2000	7.2000	7.0000	7.0000	+14.754%	3	3,724	+2.857%
2026-07-17	6.1000	6.1000	6.1000	6.1000	-2.400%	2	3,727	+18.033%
2026-07-16	6.7300	6.7300	6.2500	6.2500	-10.072%	2	3,725	+15.200%
2026-07-15	6.0400	7.6000	6.0400	6.9500	+36.811%	237	3,724	+3.597%
2026-07-14	5.1700	5.1700	5.0800	5.0800	+6.947%	2	3,581	+41.732%
2026-07-13	4.8200	4.8200	4.7500	4.7500	-3.061%	2	3,580	+51.579%
2026-07-10	4.5000	4.9000	4.5000	4.9000	+30.667%	4	3,578	+46.939%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+20.968%	1	3,579	+92.000%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-13.889%	2	3,579	+132.258%
2026-06-30	4.3000	4.3000	3.6000	3.6000	-26.531%	13	3,579	+100.000%
2026-06-29	4.4600	4.9000	4.4600	4.9000	+16.667%	3	3,580	+46.939%
2026-06-26	4.5000	4.5500	4.2000	4.2000	-6.667%	6	3,578	+71.429%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-2.174%	1	3,576	+60.000%
2026-06-24	3.7500	5.1600	3.7500	4.6000	+59.170%	155	3,575	+56.522%
2026-06-22	2.8900	2.8900	2.8900	2.8900	+5.861%	1	3,446	+149.135%
2026-06-18	3.1600	3.1600	2.7300	2.7300	-14.953%	6	3,436	+163.736%
2026-06-17	3.1000	3.2100	3.1000	3.2100	+7.000%	7	3,436	+124.299%
2026-06-16	3.2500	3.3400	3.0000	3.0000	+9.890%	6	3,436	+140.000%
2026-06-15	2.9900	2.9900	2.6100	2.7300	+21.333%	13	3,434	+163.736%
2026-06-12	2.5000	2.5000	2.2500	2.2500	-6.250%	2	3,428	+220.000%
2026-06-11	2.4000	2.4000	2.4000	2.4000	-9.091%	1	3,426	+200.000%
2026-06-10	2.5000	2.8000	2.5000	2.6400	-4.000%	105	3,426	+172.727%
2026-06-09	3.0000	3.0000	2.3500	2.7500	-3.169%	31	3,453	+161.818%
2026-06-08	2.3700	2.8400	2.3700	2.8400	+15.447%	6	3,453	+153.521%
2026-06-05	2.6100	2.6100	2.3500	2.4600	+4.681%	53	3,452	+192.683%
2026-06-04	2.7000	2.7000	2.3500	2.3500	-2.083%	1,379	3,483	+206.383%
2026-06-03	2.9500	2.9500	2.4000	2.4000	-7.692%	22	3,574	+200.000%
2026-06-02	2.9100	3.2000	2.6000	2.6000	-5.109%	33	3,577	+176.923%
2026-06-01	2.5000	3.1000	2.5000	2.7400	+36.318%	3,686	3,590	+162.774%
2026-05-28	1.9200	2.0100	1.9200	2.0100	+66.116%	2	230	+258.209%
2026-05-20	0.9700	1.2100	0.9700	1.2100	+1.681%	51	230	+495.041%
2026-05-18	1.1900	1.1900	1.1900	1.1900	+19.000%	11	217	+505.042%
2026-05-15	0.9900	1.0000	0.9800	1.0000	-7.407%	3	217	+620.000%
2026-05-14	1.0800	1.0800	1.0800	1.0800	+38.462%	1	220	+566.667%
2026-05-13	0.8900	0.8900	0.7800	0.7800	-17.021%	6	229	+823.077%
2026-05-12	1.0200	1.0200	0.9400	0.9400	-44.048%	4	229	+665.957%
2026-05-08	1.6900	1.6900	1.6800	1.6800	-9.677%	4	229	+328.571%
2026-05-05	2.0800	2.0800	1.8600	1.8600	-16.592%	3	231	+287.097%
2026-05-01	2.2600	2.2600	2.2300	2.2300	-3.043%	46	279	+222.870%
2026-04-30	2.3600	2.3600	2.3000	2.3000	-38.667%	7	279	+213.043%
2026-04-29	3.6000	3.7500	3.6000	3.7500	+63.043%	3	277	+92.000%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-4.167%	45	275	+213.043%
2026-04-24	2.3300	2.4000	2.3300	2.4000	+3.896%	14	230	+200.000%
2026-04-20	2.1800	2.3100	2.1800	2.3100	+11.594%	14	220	+211.688%
2026-04-17	2.1300	2.1300	2.0600	2.0700	+146.429%	4	208	+247.826%
2026-03-26	0.8400	0.8400	0.8400	0.8400	-37.778%	1	206	+757.143%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-27.027%	1	205	+433.333%
2026-02-26	1.8500	1.8500	1.8500	1.8500	+44.531%	1	205	+289.189%
2026-02-20	1.4000	1.4000	1.2800	1.2800	+17.431%	51	205	+462.500%
2026-02-12	1.0900	1.0900	1.0900	1.0900	-30.573%	6	155	+560.550%
2026-02-05	1.5700	1.5700	1.5700	1.5700	-38.911%	15	155	+358.599%
2026-01-28	2.6100	2.6100	2.5700	2.5700	-11.684%	73	159	+180.156%
2026-01-20	2.6100	3.1500	2.6100	2.9100	-5.519%	3	83	+147.423%
2026-01-06	3.0800	3.0800	3.0800	3.0800	+20.313%	4	82	+133.766%
2026-01-05	2.5600	2.5600	2.5600	2.5600	-1.538%	1	79	+181.250%
2026-01-02	2.6000	2.6000	2.6000	2.6000	+10.169%	1	79	+176.923%
2025-12-29	2.3600	2.3600	2.3600	2.3600	-20.805%	1	79	+205.085%
2025-12-01	2.9800	2.9800	2.9800	2.9800	+0.337%	1	78	+141.611%
2025-11-28	2.9700	2.9700	2.9700	2.9700	-5.112%	1	78	+142.424%
2025-11-26	3.1300	3.1300	3.1300	3.1300	+22.745%	5	73	+130.032%
2025-11-24	2.5500	2.5500	2.5500	2.5500	-57.851%	2	73	+182.353%
2025-11-12	6.0500	6.0500	6.0500	6.0500	-40.099%	5	73	+19.008%
2025-10-21	10.1000	10.1000	10.1000	10.1000	-0.493%	2	67	-28.713%
2025-10-14	8.9000	10.1500	8.9000	10.1500	+9.023%	4	69	-29.064%
2025-10-13	9.3100	9.3100	9.3100	9.3100	+3.444%	1	69	-22.664%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+22.449%	5	68	-20.000%
2025-09-30	7.3500	7.3500	7.3500	7.3500	-38.235%	1	63	-2.041%
2025-09-29	6.4500	11.9000	6.4500	11.9000	+138.000%	13	62	-39.496%
2025-09-22	5.0000	5.0000	5.0000	5.0000	-14.821%	2	55	+44.000%
2025-09-19	5.8000	5.8700	5.8000	5.8700	+29.867%	6	53	+22.658%
2025-09-11	4.5200	4.5200	4.5200	4.5200	+68.030%	6	53	+59.292%
2025-08-28	2.6900	2.6900	2.6900	2.6900	-62.639%	2	53	+167.658%
2025-08-13	7.2000	7.2000	7.2000	7.2000	+111.765%	1	53	0.000%
2025-08-01	3.0600	3.4000	3.0600	3.4000	-21.296%	2	53	+111.765%
2025-07-31	4.3200	4.3200	4.3200	4.3200	+44.482%	1	53	+66.667%
2025-06-23	2.8600	2.9900	2.8600	2.9900	-47.544%	2	53	+140.803%
2025-06-10	5.6000	5.9000	5.6000	5.7000	-10.938%	49	53	+26.316%
2025-06-09	6.1300	6.4000	6.1300	6.4000	0.000%	8	4	+12.500%