Dark

ETSY20260918P55
ETSY Sep 18 2026 55.00 Put (ETSY260918P00055000)
option OPRA

EOD

Aug 5, 2026

0.6100+19.608%(+0.1000)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4400	0.6500	0.4400	0.6100	+19.608%	68	846	0.000%
2026-07-28	0.5000	0.5100	0.5000	0.5100	+2.000%	27	779	+19.608%
2026-07-15	0.6000	0.6000	0.5000	0.5000	-26.471%	28	773	+22.000%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-5.556%	1	767	-10.294%
2026-07-13	0.7200	0.7200	0.7200	0.7200	-25.773%	10	767	-15.278%
2026-07-10	0.9700	0.9700	0.9700	0.9700	-6.731%	3	765	-37.113%
2026-07-07	1.0400	1.0400	1.0400	1.0400	-13.333%	3	762	-41.346%
2026-07-06	1.2000	1.2000	1.2000	1.2000	0.000%	1	762	-49.167%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-7.692%	14	763	-49.167%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-11.565%	6	760	-53.077%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-18.785%	2	760	-58.503%
2026-06-15	1.8100	1.8100	1.8100	1.8100	-19.912%	1	761	-66.298%
2026-06-12	2.2600	2.2600	2.2600	2.2600	-20.141%	1	761	-73.009%
2026-06-11	2.8300	2.8300	2.4700	2.8300	+9.690%	4	761	-78.445%
2026-06-02	2.4300	2.5800	2.4300	2.5800	-6.859%	16	757	-76.357%
2026-06-01	2.7700	2.7700	2.7700	2.7700	-4.152%	3	757	-77.978%
2026-05-28	3.2000	3.2000	2.8900	2.8900	-11.621%	9	754	-78.893%
2026-05-27	3.3500	3.3500	3.2700	3.2700	-6.304%	9	752	-81.346%
2026-05-26	3.5500	3.5500	3.4900	3.4900	-13.400%	18	751	-82.521%
2026-05-22	4.0200	4.0300	4.0200	4.0300	-22.351%	2	749	-84.864%
2026-05-20	5.1900	5.1900	5.1900	5.1900	-1.143%	1	749	-88.247%
2026-05-19	5.2000	5.2500	5.2000	5.2500	+8.247%	2	745	-88.381%
2026-05-18	4.9000	4.9000	4.8000	4.8500	-7.619%	7	745	-87.423%
2026-05-15	5.2500	5.2500	5.2500	5.2500	-1.869%	2	745	-88.381%
2026-05-14	5.3000	5.4000	5.1500	5.3500	-7.759%	13	744	-88.598%
2026-05-13	5.8000	5.8900	5.7500	5.8000	+8.411%	13	760	-89.483%
2026-05-12	5.3500	5.6500	5.3500	5.3500	+13.830%	32	760	-88.598%
2026-05-11	4.5000	4.8500	4.3500	4.7000	+30.919%	187	760	-87.021%
2026-05-08	3.5900	3.5900	3.5900	3.5900	-9.114%	5	785	-83.008%
2026-05-05	3.9500	3.9500	3.9500	3.9500	+1.282%	1	785	-84.557%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+18.182%	4	781	-84.359%
2026-04-29	3.2500	3.4000	3.1000	3.3000	-25.676%	19	781	-81.515%
2026-04-27	4.4000	4.4400	4.4000	4.4400	-4.516%	2	780	-86.261%
2026-04-24	4.8000	4.8000	4.5800	4.6500	+16.250%	9	780	-86.882%
2026-04-22	4.0000	4.1200	4.0000	4.0000	-6.977%	3	784	-84.750%
2026-04-21	4.3500	4.3500	4.3000	4.3000	-7.527%	13	774	-85.814%
2026-04-20	5.0500	5.1500	4.6500	4.6500	-10.058%	21	774	-86.882%
2026-04-17	5.1700	5.1700	5.1700	5.1700	-18.838%	1	758	-88.201%
2026-04-16	6.3700	6.3700	6.3700	6.3700	-1.240%	1	758	-90.424%
2026-04-15	6.4500	6.4500	6.4500	6.4500	-6.792%	1	758	-90.543%
2026-04-14	7.0000	7.0000	6.9200	6.9200	-16.223%	3	758	-91.185%
2026-04-13	8.2600	8.2600	8.2600	8.2600	-1.078%	2	757	-92.615%
2026-04-10	8.3500	8.3500	8.3500	8.3500	-2.907%	54	758	-92.695%
2026-04-09	8.6500	8.6500	8.6000	8.6000	+9.554%	10	704	-92.907%
2026-04-08	7.8500	7.8500	7.8500	7.8500	-4.848%	26	703	-92.229%
2026-04-07	8.2500	8.2500	8.2500	8.2500	-2.941%	1	677	-92.606%
2026-04-06	9.0000	9.0000	8.5000	8.5000	-14.141%	2	676	-92.824%
2026-04-02	9.6500	9.9000	9.6500	9.9000	-13.158%	2	672	-93.838%
2026-03-30	11.4000	11.4000	11.4000	11.4000	-4.682%	1	672	-94.649%
2026-03-27	11.6000	11.9600	11.6000	11.9600	+6.786%	6	671	-94.900%
2026-03-26	11.1700	11.2000	11.1700	11.2000	+30.233%	2	666	-94.554%
2026-03-19	8.6000	8.6000	8.6000	8.6000	+2.381%	4	666	-92.907%
2026-03-18	8.4000	8.4000	8.4000	8.4000	+1.818%	10	662	-92.738%
2026-03-17	8.2500	8.2500	8.2500	8.2500	-8.333%	2	662	-92.606%
2026-03-10	8.8500	9.0000	8.8500	9.0000	+13.493%	3	660	-93.222%
2026-03-09	7.9300	7.9300	7.9300	7.9300	+1.277%	1	659	-92.308%
2026-03-04	7.8000	7.8300	7.8000	7.8300	-14.891%	3	659	-92.209%
2026-03-03	9.2000	9.2000	9.2000	9.2000	+8.235%	3	656	-93.370%
2026-03-02	8.9000	8.9000	8.5000	8.5000	+1.796%	14	653	-92.824%
2026-02-27	8.3500	8.3500	8.3500	8.3500	+1.212%	6	640	-92.695%
2026-02-26	8.2500	8.2500	8.2500	8.2500	-8.333%	2	635	-92.606%
2026-02-25	8.9000	9.0000	8.9000	9.0000	+2.857%	4	632	-93.222%
2026-02-24	8.5400	8.7500	8.5400	8.7500	-7.895%	15	632	-93.029%
2026-02-23	9.5500	9.5500	9.5000	9.5000	-4.040%	7	634	-93.579%
2026-02-20	9.9000	9.9000	9.6500	9.9000	+18.563%	14	633	-93.838%
2026-02-09	8.3500	8.3500	8.3500	8.3500	+3.727%	1	619	-92.695%
2026-02-06	8.0500	8.0500	8.0500	8.0500	-14.544%	5	618	-92.422%
2026-02-02	9.4200	9.4200	9.4200	9.4200	+3.516%	5	620	-93.524%
2026-01-30	9.1500	9.1500	9.1000	9.1000	+21.821%	13	620	-93.297%
2026-01-21	7.4700	7.4700	7.4700	7.4700	+25.970%	1	605	-91.834%
2026-01-15	5.9300	5.9300	5.9300	5.9300	-10.827%	1	605	-89.713%
2026-01-12	6.6600	6.6600	6.6500	6.6500	+3.101%	2	606	-90.827%
2026-01-09	6.4500	6.4500	6.4500	6.4500	+3.200%	2	606	-90.543%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-14.384%	1	606	-90.240%
2026-01-06	6.9400	7.3000	6.7500	7.3000	-34.470%	503	606	-91.644%
2025-11-21	11.1400	11.1400	11.1400	11.1400	+11.847%	10	106	-94.524%
2025-11-18	9.9600	9.9600	9.9600	9.9600	+10.667%	1	106	-93.876%
2025-11-14	9.2400	9.2400	9.0000	9.0000	+34.328%	9	106	-93.222%
2025-11-12	6.7500	6.7500	6.5000	6.7000	-4.149%	49	100	-90.896%
2025-11-11	6.9900	6.9900	6.9900	6.9900	-23.773%	1	72	-91.273%
2025-11-07	9.1700	9.1700	9.1700	9.1700	+17.564%	1	72	-93.348%
2025-11-03	8.4200	8.4200	7.8000	7.8000	+5.121%	2	72	-92.179%
2025-10-30	7.2000	7.4200	7.2000	7.4200	+18.720%	8	72	-91.779%
2025-10-29	6.4300	6.4300	6.2500	6.2500	-0.794%	2	72	-90.240%
2025-10-17	6.5000	6.5000	6.2900	6.3000	-6.250%	3	71	-90.317%
2025-10-13	6.7200	6.7200	6.7200	6.7200	-0.739%	1	71	-90.923%
2025-10-10	6.1500	6.7700	6.1500	6.7700	+21.982%	3	71	-90.990%
2025-10-03	5.5500	5.5500	5.5500	5.5500	-26.490%	2	71	-89.009%
2025-09-18	7.5500	7.5500	7.5500	7.5500	-31.364%	3	71	-91.921%
2025-09-02	10.9000	11.0000	10.9000	11.0000	+7.632%	16	68	-94.455%
2025-08-28	10.2200	10.2200	10.2200	10.2200	+64.839%	3	52	-94.031%
2025-08-12	6.2000	6.2000	6.2000	6.2000	-16.890%	3	52	-90.161%
2025-07-25	7.4400	7.4800	7.4100	7.4600	+5.816%	4	52	-91.823%
2025-07-22	7.2800	7.4500	6.9800	7.0500	-26.332%	6	52	-91.348%
2025-07-16	9.3500	9.5700	9.3500	9.5700	-10.561%	8	51	-93.626%
2025-06-25	10.7000	10.7000	10.7000	10.7000	+2.392%	26	52	-94.299%
2025-06-24	10.5000	10.5500	10.4500	10.4500	+2.250%	28	28	-94.163%
2025-06-16	10.2200	10.2200	10.2200	10.2200	+30.524%	1	1	-94.031%
2025-06-05	7.8300	7.8300	7.8300	7.8300	0.000%	1	1	-92.209%