Dark

ETSY20261218C75
ETSY Dec 18 2026 75.00 Call (ETSY261218C00075000)
option OPRA

EOD

Aug 5, 2026

18.93+17.944%(+2.88)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.4400	18.9300	18.4400	18.9300	+17.944%	21	172	0.000%
2026-07-31	16.0500	16.0500	16.0500	16.0500	-3.080%	1	165	+17.944%
2026-07-17	16.5600	16.5600	16.5600	16.5600	+2.475%	3	165	+14.312%
2026-07-14	16.1600	16.1600	16.1600	16.1600	+10.685%	1	162	+17.141%
2026-07-13	15.8000	15.8000	14.6000	14.6000	+6.881%	4	163	+29.658%
2026-06-25	13.6600	13.6600	13.6600	13.6600	-9.835%	1	164	+38.580%
2026-06-24	14.7600	15.1500	14.7600	15.1500	+27.525%	8	163	+24.950%
2026-06-18	10.1500	11.8800	10.1500	11.8800	+26.383%	2	164	+59.343%
2026-06-12	9.4000	9.4000	9.4000	9.4000	-1.981%	1	164	+101.383%
2026-06-08	9.5900	9.5900	9.5900	9.5900	+7.151%	1	163	+97.393%
2026-06-04	8.9000	8.9500	8.8500	8.9500	-7.254%	5	162	+111.508%
2026-06-01	9.6500	9.6500	9.6500	9.6500	+23.402%	1	157	+96.166%
2026-05-27	7.8500	7.8500	7.8200	7.8200	+57.980%	2	158	+142.072%
2026-05-14	4.9500	4.9500	4.9500	4.9500	+8.791%	1	157	+282.424%
2026-05-12	5.0500	5.0500	4.5500	4.5500	-16.514%	30	155	+316.044%
2026-05-11	5.5500	5.5500	5.4500	5.4500	-24.306%	2	155	+247.339%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+2.857%	1	155	+162.917%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-30.898%	4	155	+170.429%
2026-04-29	9.5200	10.9000	9.5200	10.1300	+30.710%	55	155	+86.871%
2026-04-28	8.1500	8.1500	7.7500	7.7500	-4.908%	2	104	+144.258%
2026-04-27	7.8900	8.1500	7.8900	8.1500	+44.504%	4	106	+132.270%
2026-04-16	5.7300	5.7300	5.6400	5.6400	+13.939%	2	105	+235.638%
2026-04-14	4.9500	4.9500	4.9500	4.9500	+26.923%	2	105	+282.424%
2026-04-10	3.8500	3.9000	3.8500	3.9000	-13.333%	2	103	+385.385%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+47.541%	1	103	+320.667%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-3.785%	2	104	+520.656%
2026-03-24	3.1700	3.1700	3.1700	3.1700	-26.620%	1	102	+497.161%
2026-03-23	4.3200	4.3200	4.3200	4.3200	-5.882%	1	101	+338.194%
2026-03-19	4.5900	4.5900	4.5900	4.5900	+0.218%	1	100	+312.418%
2026-03-16	4.4200	4.5800	4.4200	4.5800	+1.778%	2	99	+313.319%
2026-03-12	4.3200	4.5000	4.3200	4.5000	-10.180%	26	100	+320.667%
2026-03-10	5.0100	5.0100	5.0100	5.0100	-16.500%	1	100	+277.844%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+37.615%	2	100	+215.500%
2026-03-03	4.3600	4.3600	4.3600	4.3600	-4.803%	1	102	+334.174%
2026-02-24	4.5800	4.5800	4.5800	4.5800	+14.500%	1	101	+313.319%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+41.844%	8	101	+373.250%
2026-02-18	2.8200	2.8200	2.8200	2.8200	+1.439%	1	71	+571.277%
2026-02-17	2.7800	2.7800	2.7800	2.7800	-41.226%	1	71	+580.935%
2026-02-04	4.7300	4.7300	4.7300	4.7300	-4.057%	2	70	+300.211%
2026-02-02	4.6600	5.0500	4.6600	4.9300	+4.449%	5	70	+283.976%
2026-01-30	4.7200	4.7200	4.7200	4.7200	-44.795%	1	70	+301.059%
2026-01-16	8.5500	8.5500	8.5500	8.5500	+0.588%	1	69	+121.404%
2026-01-14	8.5000	8.5000	8.5000	8.5000	0.000%	1	69	+122.706%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-15.000%	8	69	+122.706%
2026-01-07	9.0000	10.0000	9.0000	10.0000	+25.000%	3	69	+89.300%
2026-01-06	8.0000	8.0000	8.0000	8.0000	+10.345%	5	70	+136.625%
2026-01-05	6.9000	7.2500	6.9000	7.2500	+11.538%	5	76	+161.103%
2026-01-02	6.0200	6.5000	6.0200	6.5000	+15.658%	3	76	+191.231%
2025-12-31	5.6200	5.6200	5.6200	5.6200	-11.774%	1	78	+236.833%
2025-12-30	6.3700	6.3700	6.3700	6.3700	+14.775%	1	78	+197.174%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-7.191%	1	79	+241.081%
2025-12-18	5.9800	5.9800	5.9800	5.9800	+5.841%	1	78	+216.555%
2025-12-17	5.6300	5.6500	5.6300	5.6500	+0.713%	5	78	+235.044%
2025-12-16	5.6100	5.6100	5.6100	5.6100	-0.355%	1	74	+237.433%
2025-12-15	5.6300	5.6300	5.6300	5.6300	-13.385%	1	74	+236.234%
2025-12-10	6.1500	6.5000	6.1500	6.5000	+1.562%	11	74	+191.231%
2025-12-08	6.5000	6.8000	6.4000	6.4000	+6.667%	29	64	+195.781%
2025-12-05	6.0000	6.0000	6.0000	6.0000	+11.111%	1	64	+215.500%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-17.557%	10	65	+250.556%
2025-12-02	6.5500	6.5500	6.5500	6.5500	+6.504%	2	55	+189.008%
2025-11-26	6.1500	6.1500	6.1500	6.1500	-13.380%	1	53	+207.805%
2025-11-25	7.0000	7.1000	7.0000	7.1000	+24.561%	4	53	+166.620%
2025-11-24	5.8000	5.8000	5.7000	5.7000	-12.308%	2	52	+232.105%
2025-11-19	6.6000	6.6000	6.5000	6.5000	-4.412%	6	50	+191.231%
2025-11-18	6.8000	6.8000	6.8000	6.8000	0.000%	2	48	+178.382%
2025-11-17	7.7500	7.7500	6.8000	6.8000	-14.465%	9	46	+178.382%
2025-11-14	8.2000	8.2000	7.9000	7.9500	-5.357%	17	44	+138.113%
2025-11-13	8.9000	8.9000	8.4000	8.4000	-20.076%	8	37	+125.357%
2025-11-11	10.0500	10.5100	10.0500	10.5100	+8.912%	6	31	+80.114%
2025-11-10	9.1000	9.6500	9.1000	9.6500	+22.152%	2	31	+96.166%
2025-11-07	8.0000	8.0000	7.9000	7.9000	-4.819%	2	31	+139.620%
2025-11-06	8.5000	8.5000	8.3000	8.3000	-12.632%	4	29	+128.072%
2025-11-05	9.5000	9.5000	9.5000	9.5000	+11.765%	1	25	+99.263%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-54.424%	1	25	+122.706%
2025-10-28	18.6500	18.6500	18.6500	18.6500	+4.190%	2	24	+1.501%
2025-10-27	17.9000	17.9000	17.9000	17.9000	+7.186%	1	21	+5.754%
2025-10-23	17.0000	17.0000	16.7000	16.7000	+1.212%	2	21	+13.353%
2025-10-20	16.5000	16.5000	16.5000	16.5000	-1.316%	3	20	+14.727%
2025-10-16	16.7200	16.7200	16.7200	16.7200	+7.179%	5	20	+13.218%
2025-10-08	15.6000	15.6000	15.6000	15.6000	-2.317%	1	15	+21.346%
2025-10-07	15.2300	15.9700	15.2300	15.9700	-8.324%	7	15	+18.535%
2025-10-06	17.4200	17.4200	17.4200	17.4200	-10.941%	1	15	+8.668%
2025-10-03	19.5600	19.5600	19.5600	19.5600	+18.906%	2	14	-3.221%
2025-10-02	16.4500	16.4500	16.4500	16.4500	+46.222%	1	13	+15.076%
2025-09-24	11.2500	11.2500	11.2500	11.2500	+12.500%	2	12	+68.267%
2025-09-22	10.0000	10.0000	10.0000	10.0000	+52.207%	3	10	+89.300%
2025-09-09	6.5700	6.5700	6.5700	6.5700	+21.892%	1	7	+188.128%
2025-09-02	5.3900	5.3900	5.3900	5.3900	-46.100%	1	7	+251.206%
2025-08-21	10.0000	10.0000	10.0000	10.0000	-25.317%	1	7	+89.300%
2025-08-14	13.2600	13.4100	13.2500	13.3900	+16.638%	4	7	+41.374%
2025-07-24	11.4800	11.5400	11.3500	11.4800	+7.793%	4	7	+64.895%
2025-07-23	10.7000	10.7000	10.6500	10.6500	+56.848%	2	7	+77.746%
2025-07-15	6.6400	6.7900	6.6400	6.7900	+8.121%	2	6	+178.792%
2025-07-07	6.1600	6.2800	6.1600	6.2800	+0.159%	2	6	+201.433%
2025-07-02	5.9700	6.2700	5.9700	6.2700	-27.431%	2	5	+201.914%
2025-06-03	8.6400	8.6400	8.6400	8.6400	+129.178%	1	5	+119.097%
2025-05-06	3.7700	3.7700	3.7700	3.7700	+26.936%	1	5	+402.122%
2025-04-30	2.9700	2.9700	2.9700	2.9700	-35.991%	2	6	+537.374%
2025-03-31	4.6400	4.6400	4.6400	4.6400	-3.934%	1	6	+307.974%
2025-03-27	4.8300	4.8300	4.8300	4.8300	+1.046%	1	6	+291.925%
2025-03-11	5.1200	5.2700	4.7800	4.7800	-7.722%	4	6	+296.025%
2025-03-06	5.2100	5.2100	5.1800	5.1800	-47.677%	4	8	+265.444%
2024-11-12	9.9000	9.9000	9.9000	9.9000	+9.272%	1	8	+91.212%
2024-11-06	9.0600	9.0600	9.0600	9.0600	-0.984%	1	9	+108.940%
2024-11-04	9.1500	9.1500	9.1500	9.1500	+1.554%	1	9	+106.885%
2024-11-01	9.0100	9.0100	9.0100	9.0100	-2.065%	2	9	+110.100%
2024-10-31	9.2000	9.2000	9.2000	9.2000	+23.490%	1	9	+105.761%
2024-10-14	7.4500	7.4500	7.4500	7.4500	-13.372%	1	9	+154.094%
2024-10-09	8.6000	8.6000	8.6000	8.6000	-2.935%	1	8	+120.116%
2024-10-02	9.0000	9.0000	8.8600	8.8600	-4.731%	3	8	+113.657%
2024-10-01	9.3000	9.3000	9.3000	9.3000	-13.003%	4	8	+103.548%
2024-08-21	10.6900	10.6900	10.6900	10.6900	+15.568%	1	6	+77.081%
2024-08-14	9.7000	9.7000	9.2500	9.2500	-4.639%	2	5	+104.649%
2024-08-08	9.7000	9.7000	9.7000	9.7000	-45.352%	1	5	+95.155%
2024-07-16	17.7500	17.7500	17.7500	17.7500	+30.037%	1	4	+6.648%
2024-07-08	13.6500	13.6500	13.6500	13.6500	-24.793%	1	4	+38.681%
2024-06-03	18.1500	18.1500	18.1500	18.1500	+3.301%	3	3	+4.298%
2024-05-21	17.5700	17.5700	17.5700	17.5700	-0.791%	1	3	+7.740%
2024-05-20	17.8700	17.8700	17.7100	17.7100	0.000%	2	2	+6.889%