Dark

ETSY20260918P50
ETSY Sep 18 2026 50.00 Put (ETSY260918P00050000)
option OPRA

EOD

Aug 5, 2026

0.5000+25.000%(+0.1000)418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.5100	0.3200	0.5000	+25.000%	418	642	0.000%
2026-07-24	0.5000	0.5000	0.4000	0.4000	+8.108%	6	272	+25.000%
2026-07-21	0.4500	0.4500	0.3700	0.3700	-9.756%	3	272	+35.135%
2026-07-13	0.4000	0.4100	0.4000	0.4100	-18.000%	2	270	+21.951%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-25.373%	1	271	0.000%
2026-07-06	0.7500	0.7500	0.6700	0.6700	-16.250%	45	271	-25.373%
2026-07-01	0.8900	0.8900	0.8000	0.8000	+12.676%	2	307	-37.500%
2026-06-30	0.7100	0.7100	0.7100	0.7100	-5.333%	4	307	-29.577%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-25.743%	4	307	-33.333%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-33.553%	1	307	-50.495%
2026-06-15	1.5200	1.5200	1.5200	1.5200	+4.828%	1	307	-67.105%
2026-06-12	1.4100	1.4500	1.4100	1.4500	-3.333%	2	308	-65.517%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-16.201%	4	309	-66.667%
2026-06-05	1.7900	1.7900	1.7900	1.7900	+17.763%	2	309	-72.067%
2026-06-02	1.5200	1.5200	1.5200	1.5200	-9.524%	1	311	-67.105%
2026-06-01	1.6800	1.6800	1.6800	1.6800	-50.588%	2	311	-70.238%
2026-05-19	3.2500	3.4000	3.2500	3.4000	+14.094%	8	311	-85.294%
2026-05-18	3.0000	3.0000	2.9800	2.9800	-10.778%	2	308	-83.221%
2026-05-15	3.2500	3.3400	3.2500	3.3400	-0.299%	6	308	-85.030%
2026-05-14	3.4000	3.4000	3.2500	3.3500	+3.077%	25	304	-85.075%
2026-05-12	3.1300	3.2500	3.1300	3.2500	+25.969%	12	332	-84.615%
2026-05-11	2.2800	2.7700	2.2800	2.5800	+18.894%	5	332	-80.620%
2026-05-08	2.1700	2.1700	2.1700	2.1700	-13.200%	2	334	-76.959%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+9.649%	1	336	-80.000%
2026-05-04	2.2800	2.2800	2.2800	2.2800	+14.000%	10	336	-78.070%
2026-04-29	2.2300	2.2300	1.9300	2.0000	-33.555%	23	336	-75.000%
2026-04-28	2.8000	3.1200	2.8000	3.0100	+0.333%	17	331	-83.389%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-1.639%	1	318	-83.333%
2026-04-24	2.9600	3.0500	2.9600	3.0500	+14.662%	7	318	-83.607%
2026-04-23	2.6600	2.6600	2.6600	2.6600	+2.308%	1	322	-81.203%
2026-04-22	2.5500	2.6000	2.5500	2.6000	-7.143%	3	323	-80.769%
2026-04-21	2.8400	2.8500	2.8000	2.8000	-3.448%	3	325	-82.143%
2026-04-20	3.1700	3.1700	2.9000	2.9000	-17.143%	5	325	-82.759%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-12.500%	1	322	-85.714%
2026-04-16	4.1200	4.1200	4.0000	4.0000	-6.977%	17	321	-87.500%
2026-04-15	4.3600	4.3600	4.3000	4.3000	-18.095%	7	336	-88.372%
2026-04-13	5.5500	5.5500	5.2500	5.2500	-9.794%	5	336	-90.476%
2026-04-10	5.8000	5.9000	5.7500	5.8200	-3.802%	90	335	-91.409%
2026-04-09	6.1000	6.1000	6.0000	6.0500	+10.000%	17	256	-91.736%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-5.172%	2	252	-90.909%
2026-04-07	5.9000	5.9000	5.8000	5.8000	-7.937%	5	250	-91.379%
2026-04-06	6.3500	6.3500	6.3000	6.3000	-9.353%	3	253	-92.063%
2026-04-02	6.9500	6.9500	6.9500	6.9500	-5.442%	3	250	-92.806%
2026-04-01	7.6000	7.6000	7.3500	7.3500	-6.369%	9	250	-93.197%
2026-03-31	7.9500	7.9500	7.8500	7.8500	-10.388%	2	241	-93.631%
2026-03-27	8.5000	8.7600	8.5000	8.7600	+12.308%	5	239	-94.292%
2026-03-26	8.1300	8.1300	7.8000	7.8000	-4.994%	2	240	-93.590%
2026-03-25	8.2100	8.2100	8.2100	8.2100	+2.753%	2	239	-93.910%
2026-03-24	7.8000	8.1000	7.8000	7.9900	+29.919%	15	239	-93.742%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+3.361%	2	225	-91.870%
2026-03-09	6.0500	6.0500	5.9500	5.9500	+4.386%	4	223	-91.597%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+3.636%	1	219	-91.228%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-13.386%	1	218	-90.909%
2026-03-03	7.2500	7.2500	6.2000	6.3500	+1.600%	4	217	-92.126%
2026-03-02	6.3000	6.3500	6.2000	6.2500	+9.649%	13	213	-92.000%
2026-02-27	5.9000	5.9000	5.7000	5.7000	-2.564%	77	213	-91.228%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-7.874%	1	157	-91.453%
2026-02-25	6.3500	6.3500	6.2500	6.3500	+7.083%	10	150	-92.126%
2026-02-24	6.1500	6.2500	5.9300	5.9300	-8.769%	20	150	-91.568%
2026-02-23	6.8500	6.8500	6.5000	6.5000	+2.362%	8	136	-92.308%
2026-02-20	7.2100	7.5000	6.3500	6.3500	-21.605%	5	128	-92.126%
2026-02-19	9.3500	9.3500	8.1000	8.1000	-19.000%	3	123	-93.827%
2026-02-18	9.9000	10.0000	9.8000	10.0000	+2.041%	7	125	-95.000%
2026-02-13	9.7500	9.8000	9.7500	9.8000	+1.554%	7	123	-94.898%
2026-02-12	9.6500	9.6500	9.6500	9.6500	+28.838%	7	123	-94.819%
2026-02-04	7.9500	7.9500	7.4900	7.4900	+8.551%	4	123	-93.324%
2026-02-02	6.9000	6.9000	6.9000	6.9000	+3.916%	5	119	-92.754%
2026-01-30	6.4500	6.6400	6.4500	6.6400	+7.097%	3	119	-92.470%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+21.569%	10	120	-91.935%
2026-01-28	5.0900	5.1000	5.0000	5.1000	-1.923%	13	110	-90.196%
2026-01-27	5.0500	5.2000	5.0500	5.2000	+6.557%	2	99	-90.385%
2026-01-21	4.8800	4.8800	4.8800	4.8800	-3.366%	1	99	-89.754%
2026-01-20	4.6300	5.0500	4.6300	5.0500	+20.813%	23	100	-90.099%
2026-01-15	4.1800	4.1800	4.1800	4.1800	-7.111%	2	83	-88.038%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+4.651%	2	83	-88.889%
2026-01-07	4.3000	4.3000	4.3000	4.3000	-29.160%	4	85	-88.372%
2026-01-02	6.0700	6.0700	6.0700	6.0700	-7.328%	2	83	-91.763%
2025-12-19	6.5500	6.5500	6.5500	6.5500	-20.606%	1	83	-92.366%
2025-12-04	8.2500	8.2500	8.2500	8.2500	+12.092%	5	83	-93.939%
2025-11-26	7.3600	7.3600	7.3600	7.3600	-1.867%	5	83	-93.207%
2025-11-18	7.5000	7.5000	7.5000	7.5000	+40.187%	1	83	-93.333%
2025-11-11	5.3500	5.3500	5.3500	5.3500	-13.710%	2	83	-90.654%
2025-11-07	6.4700	6.4700	6.2000	6.2000	-6.767%	3	83	-91.935%
2025-11-06	6.6300	6.6500	6.6300	6.6500	+1.527%	2	86	-92.481%
2025-11-05	6.5500	6.5500	6.5500	6.5500	+1.550%	5	88	-92.366%
2025-11-04	6.1700	6.5000	6.1700	6.4500	+7.500%	5	88	-92.248%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+11.111%	2	93	-91.667%
2025-10-30	5.4000	5.4000	5.4000	5.4000	+22.727%	4	93	-90.741%
2025-10-29	4.4000	4.4000	4.4000	4.4000	+18.919%	1	93	-88.636%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-10.843%	1	93	-86.486%
2025-10-23	4.1500	4.1500	4.1500	4.1500	-10.944%	1	93	-87.952%
2025-10-17	4.6100	4.6600	4.6100	4.6600	-2.101%	2	93	-89.270%
2025-10-16	4.6800	4.7600	4.6800	4.7600	-5.743%	2	93	-89.496%
2025-10-10	4.9600	5.0500	4.9600	5.0500	+5.649%	2	93	-90.099%
2025-10-08	4.7800	4.7800	4.7800	4.7800	+7.175%	1	93	-89.540%
2025-10-06	4.4600	4.4600	4.4600	4.4600	+8.780%	1	93	-88.789%
2025-10-03	4.1000	4.1000	4.1000	4.1000	-2.381%	2	93	-87.805%
2025-10-02	4.5200	4.5200	4.2000	4.2000	-21.495%	2	93	-88.095%
2025-09-30	5.3900	5.3900	5.3500	5.3500	+27.381%	2	92	-90.654%
2025-09-29	4.2000	4.2000	4.2000	4.2000	-26.957%	2	92	-88.095%
2025-09-22	5.7200	5.7500	5.7200	5.7500	+8.902%	2	90	-91.304%
2025-09-19	5.2500	5.2800	5.2500	5.2800	-14.839%	6	90	-90.530%
2025-09-16	7.0000	7.0000	6.2000	6.2000	+2.819%	4	94	-91.935%
2025-09-11	5.9500	6.0300	5.9500	6.0300	-7.939%	6	95	-91.708%
2025-09-10	6.5500	6.5500	6.5500	6.5500	+1.550%	1	91	-92.366%
2025-09-08	6.8000	6.8000	6.4500	6.4500	-15.686%	5	91	-92.248%
2025-09-05	7.7000	7.7000	7.6500	7.6500	-6.707%	4	87	-93.464%
2025-09-03	8.0500	8.2000	8.0500	8.2000	+4.859%	29	83	-93.902%
2025-08-29	7.8200	7.8200	7.8200	7.8200	+2.222%	4	54	-93.606%
2025-08-28	7.6500	7.6500	7.6500	7.6500	+7.746%	4	54	-93.464%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+57.778%	3	51	-92.958%
2025-08-12	4.5000	4.5000	4.5000	4.5000	-28.000%	3	51	-88.889%
2025-07-31	6.6700	6.6700	6.2500	6.2500	+14.260%	4	52	-92.000%
2025-07-22	5.4400	5.4700	5.4000	5.4700	-14.531%	4	52	-90.859%
2025-07-17	6.7000	6.7000	6.2900	6.4000	-11.111%	5	51	-92.188%
2025-07-16	7.2000	7.2000	7.2000	7.2000	-6.856%	50	50	-93.056%
2025-07-08	7.7300	7.7300	7.7300	7.7300	0.000%	1	1	-93.532%