Dark

ETSY20261218C80
ETSY Dec 18 2026 80.00 Call (ETSY261218C00080000)
option OPRA

EOD

Jul 31, 2026

13.80-13.371%(-2.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	13.5000	13.8000	13.5000	13.8000	-13.371%	2	296	0.000%
2026-07-29	15.9300	15.9300	15.9300	15.9300	+7.635%	5	296	-13.371%
2026-07-17	14.7500	14.8000	14.7500	14.8000	-0.671%	4	291	-6.757%
2026-07-16	14.9000	14.9000	14.9000	14.9000	-11.415%	2	292	-7.383%
2026-07-15	15.7000	16.8200	15.7000	16.8200	+29.385%	4	290	-17.955%
2026-07-13	13.3600	13.3600	12.8200	13.0000	+12.069%	12	289	+6.154%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+11.753%	1	279	+18.966%
2026-07-06	10.6500	10.6500	10.3800	10.3800	-0.670%	2	279	+32.948%
2026-07-01	10.4500	10.4500	10.4500	10.4500	-2.791%	2	277	+32.057%
2026-06-30	10.7500	10.7500	10.7500	10.7500	-7.407%	1	279	+28.372%
2026-06-25	11.7500	11.7500	11.3000	11.6100	-10.209%	9	278	+18.863%
2026-06-24	12.9900	12.9900	12.9300	12.9300	+43.667%	26	280	+6.729%
2026-06-23	9.0000	9.0000	9.0000	9.0000	-4.255%	2	279	+53.333%
2026-06-18	9.5500	9.5900	9.2900	9.4000	-5.146%	31	307	+46.809%
2026-06-17	9.7300	9.9400	9.7200	9.9100	+5.426%	11	307	+39.253%
2026-06-16	9.4000	9.4000	9.4000	9.4000	+9.049%	5	307	+46.809%
2026-06-15	8.9000	8.9000	8.6200	8.6200	+9.252%	10	307	+60.093%
2026-06-11	7.8900	7.8900	7.8900	7.8900	-1.004%	1	315	+74.905%
2026-06-10	8.2300	8.2300	7.9600	7.9700	+14.183%	9	316	+73.149%
2026-06-05	7.3200	7.3200	6.9800	6.9800	-4.384%	25	317	+97.708%
2026-06-04	7.4300	7.4300	7.3000	7.3000	+3.399%	6	322	+89.041%
2026-06-03	7.4100	7.4100	7.0500	7.0600	-14.424%	12	322	+95.467%
2026-06-02	8.2500	8.2500	8.2500	8.2500	+8.553%	1	318	+67.273%
2026-06-01	7.6000	7.6000	7.6000	7.6000	+13.095%	1	317	+81.579%
2026-05-28	6.4500	6.7500	6.4500	6.7200	+61.928%	4	316	+105.357%
2026-05-18	3.8000	4.1500	3.8000	4.1500	-1.659%	3	318	+232.530%
2026-05-14	4.2200	4.2200	4.2200	4.2200	-5.169%	1	318	+227.014%
2026-05-11	4.6000	4.6000	4.4500	4.4500	-24.320%	2	319	+210.112%
2026-05-08	5.6500	5.8800	5.6000	5.8800	-2.810%	3	317	+134.694%
2026-05-06	6.0100	6.0500	5.4500	6.0500	-33.297%	16	319	+128.099%
2026-04-29	8.5700	9.0700	8.0200	9.0700	+40.620%	52	311	+52.150%
2026-04-20	6.4500	6.4500	6.4500	6.4500	+31.098%	1	275	+113.953%
2026-04-16	5.0000	5.0000	4.9200	4.9200	+49.091%	7	275	+180.488%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+6.452%	1	275	+318.182%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+32.479%	1	274	+345.161%
2026-03-25	2.7000	2.7000	2.3400	2.3400	-1.266%	6	273	+489.744%
2026-03-24	2.7100	2.7100	2.3700	2.3700	-31.700%	3	273	+482.278%
2026-03-23	3.4700	3.4700	3.4700	3.4700	-20.046%	1	274	+297.695%
2026-03-18	4.0800	4.3700	4.0800	4.3400	+5.854%	6	273	+217.972%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+15.819%	1	273	+236.585%
2026-03-13	3.5400	3.5400	3.5400	3.5400	-9.231%	2	274	+289.831%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-6.699%	1	274	+253.846%
2026-03-04	4.1800	4.1800	4.1800	4.1800	+44.138%	3	273	+230.144%
2026-02-20	2.9000	2.9000	2.9000	2.9000	+32.420%	1	275	+375.862%
2026-02-18	2.1900	2.1900	2.1900	2.1900	-2.667%	1	274	+530.137%
2026-02-17	2.1700	2.2500	2.1700	2.2500	-10.359%	2	273	+513.333%
2026-02-12	2.5100	2.5100	2.5100	2.5100	-11.930%	10	274	+449.801%
2026-02-11	2.9500	2.9500	2.8500	2.8500	-37.637%	3	279	+384.211%
2026-02-10	4.5700	4.5700	4.5700	4.5700	-4.990%	1	277	+201.969%
2026-02-09	4.8100	4.8100	4.8100	4.8100	-13.333%	1	277	+186.902%
2026-02-06	5.5500	5.5500	5.5500	5.5500	+16.842%	2	277	+148.649%
2026-02-05	4.7500	4.7500	4.7500	4.7500	+20.253%	1	279	+190.526%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-27.390%	1	278	+249.367%
2026-01-28	5.4400	5.4400	5.4400	5.4400	-22.286%	1	277	+153.676%
2026-01-23	7.1500	7.1500	7.0000	7.0000	+13.269%	3	277	+97.143%
2026-01-21	6.1800	6.1800	6.1800	6.1800	+2.318%	1	277	+123.301%
2026-01-20	6.0400	6.0400	6.0400	6.0400	-21.964%	1	278	+128.477%
2026-01-15	7.7000	7.7400	7.6800	7.7400	+5.163%	3	279	+78.295%
2026-01-14	7.7000	7.7000	7.3600	7.3600	+13.756%	2	280	+87.500%
2026-01-12	6.7500	6.7500	6.4500	6.4700	-6.906%	6	281	+113.292%
2026-01-09	6.9500	6.9500	6.9500	6.9500	+35.478%	1	282	+98.561%
2025-12-22	5.1300	5.1300	5.1300	5.1300	+6.875%	2	282	+169.006%
2025-12-18	4.8000	4.8000	4.8000	4.8000	+2.128%	1	280	+187.500%
2025-12-17	4.7100	4.7100	4.7000	4.7000	-7.843%	4	281	+193.617%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+3.030%	6	280	+170.588%
2025-11-24	4.9500	4.9500	4.9500	4.9500	-47.396%	5	274	+178.788%
2025-10-30	9.4000	9.4100	9.4000	9.4100	-32.690%	12	274	+46.652%
2025-10-29	13.9800	13.9800	13.9800	13.9800	-2.442%	6	271	-1.288%
2025-10-21	14.3300	14.3300	14.3300	14.3300	+0.844%	1	268	-3.699%
2025-10-07	14.1300	14.2100	14.0500	14.2100	-14.139%	4	269	-2.885%
2025-10-03	16.5500	16.5500	16.5500	16.5500	+11.074%	1	269	-16.616%
2025-10-02	14.9000	14.9000	14.9000	14.9000	+5.449%	1	270	-7.383%
2025-10-01	14.1300	14.1300	14.1300	14.1300	-15.237%	1	269	-2.335%
2025-09-29	10.3000	16.6700	10.3000	16.6700	+70.102%	2	269	-17.217%
2025-09-26	9.8000	9.8000	9.8000	9.8000	+13.953%	3	270	+40.816%
2025-08-21	8.6000	8.6000	8.6000	8.6000	-10.417%	1	267	+60.465%
2025-08-19	9.6000	9.6000	9.6000	9.6000	-17.949%	1	266	+43.750%
2025-08-13	11.7000	11.7000	11.7000	11.7000	+27.869%	1	265	+17.949%
2025-07-28	8.9100	9.1500	8.9100	9.1500	-0.435%	7	264	+50.820%
2025-07-23	9.1900	9.1900	9.1900	9.1900	+64.107%	2	266	+50.163%
2025-07-15	5.9200	5.9200	5.6000	5.6000	-16.914%	2	268	+146.429%
2025-07-14	6.6300	6.7400	6.6300	6.7400	+5.313%	2	268	+104.748%
2025-07-10	6.4000	6.4000	6.4000	6.4000	+27.237%	1	269	+115.625%
2025-07-09	5.0300	5.0300	5.0300	5.0300	-5.273%	1	269	+174.354%
2025-07-07	5.0800	5.3100	5.0800	5.3100	-1.848%	2	269	+159.887%
2025-07-03	5.4100	5.4100	5.4100	5.4100	+3.839%	1	269	+155.083%
2025-07-02	4.9700	5.2100	4.9700	5.2100	+40.054%	2	269	+164.875%
2025-06-26	3.8500	3.8500	3.7200	3.7200	-40.097%	5	269	+270.968%
2025-06-17	6.2100	6.2100	6.2100	6.2100	-34.632%	2	268	+122.222%
2025-06-05	9.5000	9.5000	9.5000	9.5000	+68.142%	8	268	+45.263%
2025-05-30	5.6500	5.6500	5.6500	5.6500	+59.155%	2	268	+144.248%
2025-04-24	3.5500	3.5500	3.5500	3.5500	-28.283%	2	267	+288.732%
2025-03-03	4.9500	4.9500	4.9500	4.9500	-14.802%	50	267	+178.788%
2025-02-27	5.6300	5.8100	5.6300	5.8100	-10.062%	2	267	+137.522%
2025-02-24	6.0500	6.4600	6.0000	6.4600	+17.455%	84	266	+113.622%
2025-02-20	5.5000	5.5000	5.5000	5.5000	-18.276%	50	203	+150.909%
2025-02-12	6.6800	6.7300	6.6800	6.7300	+4.341%	2	203	+105.052%
2025-01-24	6.4500	6.4500	6.4500	6.4500	-8.511%	2	203	+113.953%
2025-01-10	7.4000	7.4000	7.0500	7.0500	-18.966%	308	203	+95.745%
2024-12-23	8.5000	8.7000	8.5000	8.7000	-5.435%	8	104	+58.621%
2024-12-20	9.2000	9.2000	9.2000	9.2000	-3.158%	1	107	+50.000%
2024-12-19	9.5500	9.7000	9.5000	9.5000	-19.149%	26	107	+45.263%
2024-12-16	11.7500	11.7500	11.7500	11.7500	+23.424%	5	102	+17.447%
2024-12-03	9.5200	9.5200	9.5200	9.5200	+6.369%	25	102	+44.958%
2024-11-25	8.3700	8.9500	8.3700	8.9500	+19.333%	2	102	+54.190%
2024-11-21	7.5000	7.5000	7.5000	7.5000	-6.250%	25	76	+84.000%
2024-11-01	8.0000	8.0000	8.0000	8.0000	+22.137%	20	76	+72.500%
2024-10-25	6.8400	6.8400	6.5500	6.5500	-16.240%	44	66	+110.687%
2024-10-21	7.8200	7.8200	7.8200	7.8200	+2.895%	25	66	+76.471%
2024-10-08	7.6000	7.6000	7.6000	7.6000	-1.042%	1	41	+81.579%
2024-10-07	7.6800	7.6800	7.6800	7.6800	-10.698%	2	41	+79.688%
2024-09-16	8.6000	8.6000	8.6000	8.6000	-4.444%	10	39	+60.465%
2024-09-13	9.0000	9.0000	9.0000	9.0000	+16.129%	20	45	+53.333%
2024-09-11	7.5500	7.7500	7.5500	7.7500	-1.274%	125	35	+78.065%
2024-09-10	7.8500	7.8500	7.8500	7.8500	-8.721%	125	159	+75.796%
2024-09-06	8.6000	8.6000	8.6000	8.6000	-4.444%	20	34	+60.465%
2024-08-15	9.0000	9.0000	9.0000	9.0000	-1.639%	10	44	+53.333%
2024-08-14	9.1500	9.1500	9.1500	9.1500	-2.452%	10	34	+50.820%
2024-08-13	9.5500	9.5500	9.3800	9.3800	-18.788%	25	34	+47.122%
2024-08-05	11.5500	11.5500	11.5500	11.5500	+2.667%	1	26	+19.481%
2024-07-08	11.2500	11.2500	11.2500	11.2500	-15.730%	1	26	+22.667%
2024-06-24	12.7900	13.3500	12.7900	13.3500	-11.296%	13	25	+3.371%
2024-06-21	15.0500	15.0500	15.0500	15.0500	+21.176%	30	22	-8.306%
2024-06-20	12.4200	12.4200	12.4200	12.4200	-1.663%	1	7	+11.111%
2024-06-17	12.6500	12.6500	12.5000	12.6300	-3.954%	8	7	+9.264%
2024-06-14	13.1500	13.1500	13.1500	13.1500	0.000%	4	2	+4.943%