Dark

ETSY20261218C90
ETSY Dec 18 2026 90.00 Call (ETSY261218C00090000)
option OPRA

EOD

Aug 4, 2026

10.98+16.190%(+1.53)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.9700	10.9800	10.9700	10.9800	+16.190%	13	103	0.000%
2026-07-31	9.5000	9.5000	9.4500	9.4500	-17.395%	2	103	+16.190%
2026-07-29	10.7700	11.4400	10.7700	11.4400	+4.475%	15	103	-4.021%
2026-07-28	10.9500	10.9500	10.9500	10.9500	+10.050%	1	107	+0.274%
2026-07-27	9.5500	10.0000	9.5500	9.9500	+12.429%	19	106	+10.352%
2026-07-24	8.8500	8.8500	8.8500	8.8500	+12.739%	1	92	+24.068%
2026-07-23	7.8500	7.8500	7.8500	7.8500	-35.656%	2	92	+39.873%
2026-07-20	12.2000	12.2000	12.2000	12.2000	+16.746%	1	92	-10.000%
2026-07-17	10.3500	10.4500	10.3500	10.4500	+21.512%	4	93	+5.072%
2026-07-13	9.0000	9.0000	8.5000	8.6000	+7.500%	41	93	+27.674%
2026-07-10	8.0000	8.0000	8.0000	8.0000	+12.360%	2	80	+37.250%
2026-07-08	7.1200	7.1200	7.1200	7.1200	-2.198%	1	78	+54.213%
2026-06-30	7.2500	7.2800	7.2500	7.2800	-6.306%	3	77	+50.824%
2026-06-26	7.7700	7.7700	7.7700	7.7700	-3.238%	2	74	+41.313%
2026-06-25	8.0300	8.0300	8.0300	8.0300	+2.817%	3	76	+36.737%
2026-06-24	7.8100	7.8100	7.8100	7.8100	+38.230%	3	79	+40.589%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-11.442%	2	76	+94.336%
2026-06-18	6.2500	6.5600	6.2500	6.3800	-3.040%	3	73	+72.100%
2026-06-17	6.5800	6.5800	6.5800	6.5800	+8.760%	1	73	+66.869%
2026-06-15	6.0000	6.0500	5.8400	6.0500	+14.801%	46	73	+81.488%
2026-06-12	5.2700	5.2700	5.2700	5.2700	+5.400%	1	43	+108.349%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+20.482%	2	43	+119.600%
2026-05-27	4.1500	4.1500	4.1500	4.1500	+22.059%	1	41	+164.578%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+13.712%	1	39	+222.941%
2026-05-21	2.9900	2.9900	2.9900	2.9900	+1.356%	1	39	+267.224%
2026-05-20	2.8500	2.9500	2.8500	2.9500	+1.027%	3	39	+272.203%
2026-05-11	2.8400	3.0700	2.8400	2.9200	-27.363%	14	39	+276.027%
2026-04-30	4.0200	4.0200	4.0200	4.0200	-10.667%	10	45	+173.134%
2026-04-29	5.2500	5.2500	4.5000	4.5000	-9.091%	2	45	+144.000%
2026-04-22	5.0000	5.0000	4.9500	4.9500	+10.000%	5	45	+121.818%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+38.462%	1	41	+144.000%
2026-04-20	3.2500	3.2500	3.2500	3.2500	-14.474%	1	41	+237.846%
2026-04-17	3.8000	3.8000	3.8000	3.8000	+16.923%	1	40	+188.947%
2026-04-16	3.1500	3.2500	3.1500	3.2500	0.000%	7	40	+237.846%
2026-03-05	3.2500	3.2500	3.2500	3.2500	+116.667%	1	33	+237.846%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-40.000%	1	32	+632.000%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-6.716%	1	31	+339.200%
2026-02-02	2.6800	2.6800	2.6800	2.6800	-33.000%	4	31	+309.701%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-19.517%	1	27	+174.500%
2026-01-16	4.9700	4.9700	4.9700	4.9700	+48.358%	1	27	+120.926%
2025-12-31	3.3500	3.3500	3.3500	3.3500	0.000%	1	26	+227.761%
2025-12-04	3.3500	3.3500	3.3500	3.3500	-7.459%	4	26	+227.761%
2025-12-03	3.6200	3.6200	3.6200	3.6200	-6.941%	2	26	+203.315%
2025-11-25	3.6600	3.8900	3.6600	3.8900	+8.357%	60	26	+182.262%
2025-11-24	4.0100	4.5700	3.5200	3.5900	-12.225%	100	75	+205.850%
2025-11-21	3.3000	4.0900	3.3000	4.0900	+5.141%	42	175	+168.460%
2025-11-20	4.6600	4.6600	3.8900	3.8900	-11.591%	3	217	+182.262%
2025-11-18	4.3400	4.4600	4.2700	4.4000	-18.063%	216	219	+149.545%
2025-11-14	5.3700	5.3700	5.3700	5.3700	+2.481%	2	26	+104.469%
2025-11-07	4.8000	5.2400	4.8000	5.2400	-2.421%	4	26	+109.542%
2025-11-06	5.5300	5.5300	5.3700	5.3700	-6.609%	2	27	+104.469%
2025-11-05	5.7200	5.7500	5.7200	5.7500	-4.167%	4	26	+90.957%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-11.111%	2	21	+83.000%
2025-10-31	6.7500	6.7500	6.7500	6.7500	-30.341%	5	21	+62.667%
2025-10-29	9.6900	9.6900	9.6900	9.6900	-12.703%	2	21	+13.313%
2025-10-21	11.1000	11.1000	11.1000	11.1000	-5.290%	1	23	-1.081%
2025-10-17	11.7200	11.7200	11.7200	11.7200	-5.863%	2	23	-6.314%
2025-10-10	12.4500	12.4500	12.4500	12.4500	+12.568%	1	23	-11.807%
2025-10-01	11.0600	11.0600	11.0600	11.0600	+40.000%	1	22	-0.723%
2025-09-29	7.9000	7.9000	7.9000	7.9000	+3.947%	1	21	+38.987%
2025-09-18	7.6000	7.6000	7.6000	7.6000	+5.556%	5	20	+44.474%
2025-07-30	7.2000	7.2000	7.2000	7.2000	-1.907%	1	15	+52.500%
2025-07-24	7.3400	7.3400	7.3400	7.3400	+97.312%	2	14	+49.591%
2025-07-07	3.5600	3.7200	3.5600	3.7200	+1.087%	2	14	+195.161%
2025-07-02	3.4200	3.6800	3.4200	3.6800	+18.710%	3	15	+198.370%
2025-07-01	3.1000	3.1000	3.1000	3.1000	+18.774%	1	16	+254.194%
2025-06-30	2.6100	2.6100	2.6100	2.6100	+4.400%	1	17	+320.690%
2025-06-26	2.7400	2.7400	2.5000	2.5000	-22.118%	3	16	+339.200%
2025-05-28	3.1500	3.2100	3.1500	3.2100	+32.099%	2	16	+242.056%
2025-05-23	2.4000	2.4300	2.4000	2.4300	+8.000%	4	17	+351.852%
2025-05-14	2.2500	2.2500	2.2500	2.2500	-10.359%	1	17	+388.000%
2025-05-12	2.5100	2.5100	2.5100	2.5100	0.000%	1	17	+337.450%
2025-05-08	2.5100	2.5100	2.5100	2.5100	+24.876%	1	16	+337.450%
2025-04-30	2.0100	2.0100	2.0100	2.0100	-19.600%	1	17	+446.269%
2025-04-28	2.5000	2.5000	2.5000	2.5000	+11.111%	1	17	+339.200%
2025-04-24	2.2500	2.2500	2.2500	2.2500	-13.462%	1	17	+388.000%
2025-04-22	2.3900	2.6000	2.3900	2.6000	+36.126%	2	16	+322.308%
2025-04-16	1.9100	1.9100	1.9100	1.9100	-9.048%	1	16	+474.869%
2025-04-08	2.1000	2.1000	2.1000	2.1000	-14.980%	1	15	+422.857%
2025-04-04	2.4700	2.4700	2.4700	2.4700	-29.429%	6	14	+344.534%
2025-04-02	3.5000	3.5000	3.5000	3.5000	+12.903%	1	11	+213.714%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+29.167%	1	12	+254.194%
2025-03-21	2.4000	2.4000	2.4000	2.4000	+11.628%	2	12	+357.500%
2025-03-19	2.1500	2.1500	2.1500	2.1500	-4.018%	1	12	+410.698%
2025-03-13	2.2400	2.2400	2.2400	2.2400	-42.564%	1	11	+390.179%
2025-02-21	3.9000	3.9000	3.9000	3.9000	-9.302%	2	11	+181.538%
2025-02-19	4.3000	4.3000	4.3000	4.3000	-31.746%	1	11	+155.349%
2025-02-14	6.3000	6.3000	6.3000	6.3000	+24.506%	2	10	+74.286%
2025-02-12	4.9400	5.0600	4.9400	5.0600	-8.000%	2	10	+116.996%
2025-01-10	5.5000	5.5000	5.5000	5.5000	-26.667%	4	10	+99.636%
2024-12-03	7.5000	7.5000	7.5000	7.5000	+48.515%	1	8	+46.400%
2024-11-15	5.0500	5.0500	5.0500	5.0500	-15.126%	2	9	+117.426%
2024-11-14	5.9500	5.9500	5.9500	5.9500	-9.160%	50	9	+84.538%
2024-11-07	7.0000	7.0000	6.5500	6.5500	+11.017%	51	55	+67.634%
2024-10-02	5.9000	5.9000	5.9000	5.9000	-7.087%	2	8	+86.102%
2024-10-01	6.3500	6.3500	6.3500	6.3500	-12.293%	1	9	+72.913%
2024-09-30	7.2400	7.2400	7.2400	7.2400	+3.429%	1	9	+51.657%
2024-09-24	7.0000	7.0000	7.0000	7.0000	-4.372%	2	9	+56.857%
2024-09-03	7.3200	7.3200	7.3200	7.3200	-2.400%	2	8	+50.000%
2024-08-21	7.5000	7.5000	7.5000	7.5000	+4.457%	1	8	+46.400%
2024-08-19	7.1800	7.1800	7.1800	7.1800	-0.278%	2	8	+52.925%
2024-08-13	7.2000	7.2000	7.2000	7.2000	+17.073%	1	6	+52.500%
2024-08-12	6.1500	6.1500	6.1500	6.1500	-50.996%	1	6	+78.537%
2024-07-29	12.5800	12.5800	12.5500	12.5500	-4.052%	10	5	-12.510%
2024-07-16	13.0800	13.0800	13.0800	13.0800	+27.610%	5	10	-16.055%
2024-07-12	10.2500	10.2500	10.2500	10.2500	+5.128%	2	11	+7.122%
2024-07-01	9.7500	9.7500	9.7500	9.7500	-6.069%	2	10	+12.615%
2024-06-18	10.5300	10.5300	10.3800	10.3800	+0.290%	10	7	+5.780%
2024-06-17	10.3500	10.3500	10.3500	10.3500	-3.181%	2	7	+6.087%
2024-06-13	10.6900	10.6900	10.6900	10.6900	0.000%	5	5	+2.713%