Dark

ETSY20261218C50
ETSY Dec 18 2026 50.00 Call (ETSY261218C00050000)
option OPRA

EOD

Jul 28, 2026

38.54+6.376%(+2.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	38.5000	38.5400	38.5000	38.5400	+6.376%	2	1,990	0.000%
2026-07-16	36.2300	36.2300	36.2300	36.2300	+26.678%	1	1,990	+6.376%
2026-06-30	28.6000	28.6000	28.6000	28.6000	-6.230%	1	1,990	+34.755%
2026-06-25	30.5000	30.5000	30.5000	30.5000	+20.792%	1	1,990	+26.361%
2026-06-15	25.2500	25.2500	25.2500	25.2500	+14.773%	1	1,990	+52.634%
2026-06-05	22.0000	22.0000	22.0000	22.0000	+15.003%	1	1,991	+75.182%
2026-05-26	19.1300	19.1300	19.1300	19.1300	-20.292%	1	1,991	+101.464%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+17.073%	1	1,990	+60.583%
2026-04-22	20.5000	20.5000	20.5000	20.5000	+6.494%	1	1,991	+88.000%
2026-04-20	19.2500	19.2500	19.2500	19.2500	+3.774%	250	1,992	+100.208%
2026-04-17	18.2000	18.5500	18.2000	18.5500	+14.506%	2	2,229	+107.763%
2026-04-16	16.9500	16.9500	16.2000	16.2000	+85.143%	251	2,229	+137.901%
2026-03-27	8.7500	8.7500	8.7500	8.7500	-12.762%	170	2,091	+340.457%
2026-03-25	10.0300	10.0300	10.0300	10.0300	+5.579%	3	2,240	+284.247%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-20.701%	170	2,240	+305.684%
2026-03-13	12.5200	12.5200	11.9800	11.9800	-22.460%	2	2,070	+221.703%
2026-03-05	15.4500	15.4500	15.4500	15.4500	+47.143%	3	2,068	+149.450%
2026-02-20	10.5000	10.5000	10.5000	10.5000	+17.318%	1	2,068	+267.048%
2026-02-19	9.8000	9.8000	8.9500	8.9500	-5.191%	1,606	2,067	+330.615%
2026-02-13	9.4400	9.4400	9.4400	9.4400	-8.792%	1	576	+308.263%
2026-02-11	10.3500	10.3500	10.3500	10.3500	-19.455%	1	576	+272.367%
2026-02-04	12.1200	12.8500	12.1200	12.8500	-7.220%	2	576	+199.922%
2026-01-29	13.8500	13.8500	13.8500	13.8500	-8.278%	2	575	+178.267%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-4.732%	15	574	+155.232%
2025-12-22	15.2500	15.8500	15.2500	15.8500	+15.273%	2	568	+143.155%
2025-12-15	13.7500	13.7500	13.7500	13.7500	-12.197%	5	568	+180.291%
2025-12-10	15.6600	15.6600	15.6600	15.6600	+10.282%	1	563	+146.105%
2025-12-05	14.2000	14.2000	14.2000	14.2000	+0.709%	1	563	+171.408%
2025-11-20	14.1000	14.1000	14.1000	14.1000	-18.966%	10	562	+173.333%
2025-11-14	17.4000	17.4000	17.4000	17.4000	-3.601%	50	562	+121.494%
2025-11-07	16.8700	18.0500	16.8700	18.0500	-41.013%	2	562	+113.518%
2025-10-23	30.4300	30.6000	30.4300	30.6000	-1.513%	13	562	+25.948%
2025-10-15	31.0700	31.0700	31.0700	31.0700	+17.689%	2	575	+24.042%
2025-10-14	26.4000	26.4000	26.4000	26.4000	-5.714%	2	577	+45.985%
2025-10-13	28.0000	28.0000	28.0000	28.0000	+1.376%	4	577	+37.643%
2025-10-10	27.3000	27.6500	27.2000	27.6200	-6.689%	17	577	+39.537%
2025-10-09	29.5500	29.8000	29.5500	29.6000	+6.475%	4	576	+30.203%
2025-10-08	28.1000	28.5500	27.8000	27.8000	-14.462%	6	576	+38.633%
2025-10-03	32.5000	32.5000	32.5000	32.5000	+6.557%	1	576	+18.585%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+4.631%	2	577	+26.361%
2025-10-01	27.7000	29.1500	27.7000	29.1500	+7.963%	52	577	+32.213%
2025-09-29	24.1000	27.0000	22.4600	27.0000	+25.581%	6	577	+42.741%
2025-09-25	21.5000	21.5000	21.5000	21.5000	+5.651%	2	576	+79.256%
2025-09-11	20.3500	20.3500	20.3500	20.3500	+41.418%	2	576	+89.386%
2025-09-05	14.2600	14.3900	14.2600	14.3900	+6.989%	25	576	+167.825%
2025-09-04	14.4500	14.4500	13.4500	13.4500	-16.770%	25	583	+186.543%
2025-08-26	15.9300	16.1600	15.9300	16.1600	-23.953%	2	573	+138.490%
2025-08-22	21.7700	21.9100	21.2500	21.2500	-5.973%	4	573	+81.365%
2025-07-30	22.4600	22.6000	22.4600	22.6000	+3.291%	2	573	+70.531%
2025-07-23	21.4000	21.8800	21.4000	21.8800	-2.971%	4	573	+76.143%
2025-07-22	22.5500	22.5500	22.5500	22.5500	+25.487%	5	573	+70.909%
2025-07-17	17.7100	17.9700	17.7100	17.9700	+12.877%	2	573	+114.469%
2025-07-15	15.6800	15.9200	15.6800	15.9200	+29.959%	2	573	+142.085%
2025-06-30	12.2400	12.2500	12.2400	12.2500	-4.669%	2	573	+214.612%
2025-06-26	12.2000	12.8500	12.2000	12.8500	-37.923%	2	573	+199.922%
2025-06-11	20.6000	20.7000	20.6000	20.7000	-10.583%	8	574	+86.184%
2025-06-09	23.1500	23.1500	23.1500	23.1500	-1.948%	1	578	+66.479%
2025-06-06	23.6100	23.6100	23.6100	23.6100	+5.638%	2	578	+63.236%
2025-06-05	22.2000	22.3700	22.2000	22.3500	+7.452%	31	577	+72.438%
2025-06-04	20.5600	21.2000	20.5600	20.8000	+5.104%	5	576	+85.288%
2025-06-03	19.9000	19.9000	19.7900	19.7900	+3.073%	19	576	+94.745%
2025-06-02	19.2000	19.2000	19.2000	19.2000	+75.824%	1	561	+100.729%
2025-05-14	10.9200	10.9200	10.9200	10.9200	-4.795%	1	562	+252.930%
2025-05-08	11.4700	11.4700	11.4700	11.4700	+17.641%	13	562	+236.007%
2025-05-02	9.7500	9.7500	9.7500	9.7500	+10.169%	2	549	+295.282%
2025-05-01	9.3500	9.3500	8.5000	8.8500	+5.357%	100	549	+335.480%
2025-04-30	8.5500	8.5500	8.4000	8.4000	-13.043%	45	589	+358.810%
2025-04-11	9.6300	9.6600	9.6300	9.6600	+2.114%	4	589	+298.965%
2025-04-08	9.4600	9.4600	9.4600	9.4600	-24.016%	1	589	+307.400%
2025-04-01	12.2800	12.4500	12.2800	12.4500	+8.261%	2	588	+209.558%
2025-03-25	11.5000	11.5000	11.5000	11.5000	+20.419%	20	589	+235.130%
2025-03-19	9.5500	9.5500	9.5500	9.5500	-4.975%	10	609	+303.560%
2025-03-18	10.5500	10.5500	10.0500	10.0500	-6.944%	13	609	+283.483%
2025-03-14	10.8000	10.8000	10.8000	10.8000	+2.370%	2	609	+256.852%
2025-03-12	10.5500	10.5500	10.5500	10.5500	-12.593%	6	609	+265.308%
2025-03-03	13.0000	13.0000	12.0700	12.0700	-33.499%	7	615	+219.304%
2025-01-28	18.1500	18.1500	18.1500	18.1500	+12.733%	1	609	+112.342%
2025-01-17	16.1000	16.1000	16.1000	16.1000	-5.294%	2	609	+139.379%
2025-01-03	16.9000	17.0000	16.9000	17.0000	-29.752%	1,900	609	+126.706%
2024-12-17	24.2000	24.2000	24.2000	24.2000	+1.044%	1	950	+59.256%
2024-12-16	24.0000	24.4000	23.7800	23.9500	+43.327%	992	23	+60.919%
2024-11-15	16.7100	16.7100	16.7100	16.7100	-3.689%	2	23	+130.640%
2024-11-14	17.3500	17.3500	17.3500	17.3500	-3.611%	2	22	+122.133%
2024-11-07	18.0000	18.0000	18.0000	18.0000	+1.695%	1	20	+114.111%
2024-11-06	17.7000	17.7000	17.7000	17.7000	+1.143%	1	20	+117.740%
2024-10-31	19.3000	19.3000	17.5000	17.5000	+17.687%	4	20	+120.229%
2024-10-30	14.8700	14.8700	14.8700	14.8700	-7.352%	2	20	+159.180%
2024-10-15	16.0500	16.0500	16.0500	16.0500	+3.682%	1	18	+140.125%
2024-10-10	15.4800	15.4800	15.4800	15.4800	-5.610%	1	19	+148.966%
2024-10-09	16.4000	16.4000	16.4000	16.4000	+0.306%	2	19	+135.000%
2024-09-11	16.5000	16.5000	16.3500	16.3500	-15.504%	2	17	+135.719%
2024-08-15	19.2500	19.3900	19.2500	19.3500	+10.888%	6	17	+99.173%
2024-08-14	17.7000	18.0200	16.9800	17.4500	-8.639%	11	17	+120.860%
2024-08-12	19.1000	19.1000	19.1000	19.1000	-26.595%	1	8	+101.780%
2024-07-19	26.0200	26.0200	26.0200	26.0200	+12.641%	2	7	+48.117%
2024-07-11	23.1000	23.1000	23.1000	23.1000	-6.855%	1	7	+66.840%
2024-06-25	24.5000	24.8000	24.5000	24.8000	+9.735%	4	6	+55.403%
2024-06-21	22.6000	22.6000	22.6000	22.6000	-14.717%	2	2	+70.531%
2024-05-30	26.5000	26.5000	26.5000	26.5000	0.000%	1	1	+45.434%