Dark

ETSY20261218P45
ETSY Dec 18 2026 45.00 Put (ETSY261218P00045000)
option OPRA

EOD

Jul 31, 2026

0.9200+13.580%(+0.1100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9200	0.9200	0.9200	0.9200	+13.580%	4	458	0.000%
2026-07-29	0.8100	0.8100	0.8100	0.8100	-19.000%	1	458	+13.580%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+1.010%	3	458	-8.000%
2026-06-29	1.1600	1.1600	0.9900	0.9900	+2.062%	6	455	-7.071%
2026-06-24	0.9700	0.9700	0.9700	0.9700	-31.206%	1	460	-5.155%
2026-06-22	1.4100	1.4100	1.4100	1.4100	-9.032%	1	459	-34.752%
2026-06-16	1.5400	1.5500	1.5400	1.5500	-6.627%	2	459	-40.645%
2026-06-15	1.6600	1.6600	1.6600	1.6600	-15.306%	1	460	-44.578%
2026-06-12	1.9600	1.9600	1.9600	1.9600	-4.390%	2	461	-53.061%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-9.692%	10	461	-55.122%
2026-05-29	2.2700	2.2700	2.2700	2.2700	-9.562%	1	461	-59.471%
2026-05-26	2.5100	2.5100	2.5100	2.5100	-17.434%	2	462	-63.347%
2026-05-21	3.2000	3.2000	3.0400	3.0400	-15.556%	10	462	-69.737%
2026-05-19	3.5500	3.6000	3.5500	3.6000	+9.091%	2	463	-74.444%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-12.467%	10	453	-72.121%
2026-05-14	3.7700	3.7700	3.7700	3.7700	+14.242%	2	453	-75.597%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+32.530%	1	453	-72.121%
2026-05-08	2.5700	2.5700	2.4900	2.4900	-0.797%	9	453	-63.052%
2026-05-07	2.5100	2.5100	2.5100	2.5100	-10.993%	5	447	-63.347%
2026-05-01	2.8200	2.8200	2.8200	2.8200	+2.545%	1	443	-67.376%
2026-04-30	2.7200	2.7500	2.7200	2.7500	+10.442%	7	443	-66.545%
2026-04-29	2.4900	2.4900	2.4900	2.4900	-10.108%	1	437	-63.052%
2026-04-22	2.8100	2.8100	2.5900	2.7700	-31.605%	4	438	-66.787%
2026-04-16	4.0500	4.0500	4.0500	4.0500	-11.765%	1	439	-77.284%
2026-04-14	4.5900	4.5900	4.5900	4.5900	-13.396%	1	439	-79.956%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-3.636%	2	439	-82.642%
2026-04-10	5.4700	5.5000	5.4700	5.5000	+4.762%	11	438	-83.273%
2026-04-08	4.9500	5.2500	4.9500	5.2500	-3.493%	3	427	-82.476%
2026-04-07	5.4400	5.4400	5.4400	5.4400	-3.717%	1	425	-83.088%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+19.703%	3	425	-83.717%
2026-03-04	4.7200	4.7200	4.7200	4.7200	-14.493%	1	425	-80.508%
2026-02-23	5.5200	5.5200	5.5200	5.5200	-12.934%	1	426	-83.333%
2026-02-19	6.3400	6.3400	6.3400	6.3400	-20.151%	10	426	-85.489%
2026-02-13	7.9400	7.9400	7.9400	7.9400	-2.815%	1	416	-88.413%
2026-02-12	8.1700	8.1700	8.1700	8.1700	+13.472%	5	416	-88.739%
2026-02-11	6.9000	7.2000	6.9000	7.2000	+6.352%	2	419	-87.222%
2026-02-04	6.7700	6.7700	6.7700	6.7700	+14.358%	1	418	-86.411%
2026-02-02	5.9200	5.9200	5.9200	5.9200	+1.718%	5	419	-84.459%
2026-01-30	5.7000	5.8200	5.7000	5.8200	+44.417%	67	419	-84.192%
2026-01-23	4.1500	4.1500	4.0300	4.0300	-23.529%	4	352	-77.171%
2025-12-31	5.2700	5.2700	5.2700	5.2700	-0.378%	1	352	-82.543%
2025-12-26	5.2900	5.2900	5.2900	5.2900	+0.570%	1	352	-82.609%
2025-12-23	5.2600	5.2600	5.2600	5.2600	-5.396%	1	352	-82.510%
2025-12-18	5.5600	5.5600	5.5600	5.5600	-4.631%	1	352	-83.453%
2025-12-17	5.8300	5.8300	5.8300	5.8300	-6.421%	1	353	-84.220%
2025-12-15	6.2300	6.2300	6.2300	6.2300	+3.833%	1	352	-85.233%
2025-12-09	5.9400	6.0000	5.9400	6.0000	-2.439%	2	351	-84.667%
2025-12-08	6.1500	6.1500	6.1500	6.1500	-12.766%	1	350	-85.041%
2025-12-04	7.0500	7.0500	7.0500	7.0500	+4.136%	2	350	-86.950%
2025-11-21	6.7800	6.7800	6.7700	6.7700	+3.359%	2	348	-86.411%
2025-11-18	6.5500	6.5500	6.5500	6.5500	+10.084%	1	349	-85.954%
2025-11-14	6.0000	6.0000	5.9500	5.9500	+4.754%	32	350	-84.538%
2025-11-07	5.6800	5.6800	5.6800	5.6800	+12.475%	1	323	-83.803%
2025-11-06	5.0500	5.0500	5.0500	5.0500	-9.009%	1	323	-81.782%
2025-11-04	5.2000	5.5500	5.2000	5.5500	+7.350%	7	322	-83.423%
2025-11-03	5.1700	5.1700	5.1700	5.1700	+26.406%	1	326	-82.205%
2025-10-20	4.0900	4.0900	4.0900	4.0900	-0.244%	1	326	-77.506%
2025-10-07	4.0600	4.1400	3.3900	4.1000	-39.706%	4	326	-77.561%
2025-09-03	6.8000	6.8000	6.8000	6.8000	+62.679%	2	326	-86.471%
2025-08-20	4.1800	4.1800	4.1800	4.1800	+18.750%	40	324	-77.990%
2025-08-13	3.5200	3.5200	3.5200	3.5200	-22.124%	4	324	-73.864%
2025-08-11	4.5200	4.5200	4.5200	4.5200	+41.250%	5	324	-79.646%
2025-07-30	3.2000	3.2000	3.2000	3.2000	-34.694%	2	324	-71.250%
2025-07-29	4.5300	4.9000	4.5300	4.9000	+8.647%	4	324	-81.224%
2025-07-28	4.5200	4.5200	4.5100	4.5100	+6.118%	2	324	-79.601%
2025-07-24	4.2500	4.2500	4.2500	4.2500	-6.593%	1	324	-78.353%
2025-07-23	4.5500	4.5500	4.5500	4.5500	-9.000%	250	284	-79.780%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-12.281%	1	74	-81.600%
2025-07-16	5.7000	5.7000	5.7000	5.7000	+8.571%	2	74	-83.860%
2025-06-03	5.4000	5.4000	5.2500	5.2500	-4.719%	10	73	-82.476%
2025-06-02	5.6200	5.6200	5.5100	5.5100	-15.749%	6	74	-83.303%
2025-05-30	6.5400	6.5400	6.5400	6.5400	-1.506%	2	69	-85.933%
2025-05-29	6.6400	6.6400	6.6400	6.6400	-19.807%	1	69	-86.145%
2025-05-22	8.1200	8.2800	8.1200	8.2800	-6.652%	2	70	-88.889%
2025-05-07	8.8700	8.8700	8.8700	8.8700	-8.273%	2	70	-89.628%
2025-05-02	9.4100	9.6700	9.4100	9.6700	-6.750%	22	70	-90.486%
2025-04-30	10.3700	10.3700	10.3700	10.3700	+6.907%	1	60	-91.128%
2025-04-22	9.7000	9.7000	9.7000	9.7000	-16.017%	5	60	-90.515%
2025-04-07	11.5500	11.5500	11.5500	11.5500	+14.925%	1	55	-92.035%
2025-03-19	10.0500	10.0500	10.0500	10.0500	+3.502%	1	55	-90.846%
2025-03-18	9.7100	9.7100	9.7100	9.7100	+3.298%	10	55	-90.525%
2025-03-14	9.4000	9.4000	9.4000	9.4000	-4.277%	10	65	-90.213%
2025-03-12	9.7300	9.8200	9.7300	9.8200	+17.044%	2	61	-90.631%
2025-03-10	8.2200	8.3900	8.2200	8.3900	-4.659%	2	60	-89.035%
2025-03-07	8.8000	8.8000	8.8000	8.8000	+18.439%	28	60	-89.545%
2025-02-25	7.4300	7.4300	7.4300	7.4300	+4.944%	1	46	-87.618%
2025-02-24	7.0800	7.0800	7.0800	7.0800	-3.673%	1	46	-87.006%
2025-02-19	7.3500	7.3500	7.3500	7.3500	+10.195%	1	45	-87.483%
2025-02-18	6.6700	6.6700	6.6700	6.6700	-9.865%	1	45	-86.207%
2025-01-27	7.4000	7.4000	7.4000	7.4000	-11.483%	1	44	-87.568%
2024-11-06	8.3600	8.3600	8.3600	8.3600	-7.624%	39	43	-88.995%
2024-10-31	9.0200	9.1500	9.0000	9.0500	-11.707%	4	4	-89.834%
2024-10-30	10.2500	10.2500	10.2500	10.2500	+15.558%	2	4	-91.024%
2024-08-05	8.8700	8.8700	8.8700	8.8700	+26.353%	1	2	-89.628%
2024-07-19	7.0200	7.0200	7.0200	7.0200	-7.632%	2	1	-86.895%
2024-07-11	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-87.895%