Dark

ETSY20261218P50
ETSY Dec 18 2026 50.00 Put (ETSY261218P00050000)
option OPRA

EOD

Jul 31, 2026

1.27-2.308%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2700	1.2700	1.2700	1.2700	-2.308%	1	353	0.000%
2026-07-27	1.5100	1.5100	1.3000	1.3000	-19.753%	53	352	-2.308%
2026-07-23	1.6200	1.6200	1.6200	1.6200	+26.563%	1	391	-21.605%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-14.094%	1	391	-0.781%
2026-07-13	1.4900	1.4900	1.4900	1.4900	-17.222%	1	392	-14.765%
2026-07-09	1.8000	1.8000	1.8000	1.8000	+13.208%	1	391	-29.444%
2026-06-29	1.6100	1.7600	1.5900	1.5900	-16.316%	6	392	-20.126%
2026-06-25	1.8800	1.9000	1.8800	1.9000	+11.111%	4	397	-33.158%
2026-06-24	1.7100	1.7100	1.7100	1.7100	-25.652%	2	397	-25.731%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-26.984%	1	399	-44.783%
2026-06-11	3.1500	3.2000	3.1500	3.1500	-1.563%	5	399	-59.683%
2026-06-08	3.4000	3.4000	3.1500	3.2000	0.000%	10	399	-60.313%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-4.478%	14	399	-60.313%
2026-05-29	3.2500	3.3500	3.2500	3.3500	-2.899%	2	399	-62.090%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-5.479%	3	399	-63.188%
2026-05-27	3.6500	3.6500	3.6500	3.6500	-2.667%	5	399	-65.205%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-16.667%	1	399	-66.133%
2026-05-21	4.6000	4.6000	4.5000	4.5000	-12.109%	4	399	-71.778%
2026-05-19	5.1200	5.1200	5.1200	5.1200	-3.396%	1	403	-75.195%
2026-05-12	4.9500	5.3000	4.9500	5.3000	+41.333%	10	403	-76.038%
2026-05-08	3.9000	3.9000	3.7500	3.7500	-1.316%	16	393	-66.133%
2026-05-07	3.8500	3.8500	3.8000	3.8000	-5.000%	2	387	-66.579%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-4.306%	1	385	-68.250%
2026-05-01	4.1500	4.1800	4.0500	4.1800	+6.361%	51	352	-69.617%
2026-04-30	3.9300	3.9300	3.9300	3.9300	+7.377%	2	352	-67.684%
2026-04-29	3.6600	3.6600	3.6600	3.6600	-19.027%	1	352	-65.301%
2026-04-27	4.6000	4.6000	4.5200	4.5200	+1.119%	20	352	-71.903%
2026-04-24	4.4700	4.4700	4.4700	4.4700	+1.591%	1	352	-71.588%
2026-04-23	4.0100	4.4000	4.0100	4.4000	+7.317%	50	352	-71.136%
2026-04-22	4.1100	4.1100	4.1000	4.1000	-7.865%	2	330	-69.024%
2026-04-21	4.4000	4.4500	4.4000	4.4500	-10.643%	18	319	-71.461%
2026-04-17	4.9500	4.9800	4.9500	4.9800	-7.435%	3	319	-74.498%
2026-04-16	5.6700	5.6700	5.3700	5.3800	-18.361%	3	317	-76.394%
2026-04-14	6.5900	6.5900	6.5900	6.5900	-7.183%	1	316	-80.728%
2026-04-13	7.4500	7.4500	7.1000	7.1000	-8.387%	5	315	-82.113%
2026-04-10	7.6300	7.7500	7.6300	7.7500	+1.307%	13	313	-83.613%
2026-03-18	7.6500	7.6500	7.6500	7.6500	+9.286%	1	313	-83.399%
2026-03-09	7.5000	7.5000	7.0000	7.0000	+12.000%	110	314	-81.857%
2026-03-05	6.2500	6.2500	6.2500	6.2500	-16.332%	1	235	-79.680%
2026-03-02	7.7100	7.7100	7.4700	7.4700	-16.536%	4	235	-82.999%
2026-02-19	8.9500	8.9500	8.9500	8.9500	-21.560%	1	235	-85.810%
2026-02-17	11.4100	11.4100	11.4100	11.4100	+7.642%	1	236	-88.869%
2026-02-12	10.6000	10.6000	10.6000	10.6000	+10.417%	1	235	-88.019%
2026-02-11	9.4000	9.9000	9.4000	9.6000	+20.000%	3	235	-86.771%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-9.091%	1	234	-84.125%
2026-02-04	8.8000	8.8000	8.8000	8.8000	+3.529%	10	234	-85.568%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+11.111%	1	224	-85.059%
2026-01-30	7.6500	7.6500	7.6500	7.6500	+23.786%	1	223	-83.399%
2026-01-28	6.1800	6.1800	6.1800	6.1800	-2.370%	1	223	-79.450%
2026-01-27	6.3300	6.3300	6.3300	6.3300	+12.035%	1	225	-79.937%
2026-01-23	5.6500	5.6500	5.6500	5.6500	+4.052%	1	224	-77.522%
2026-01-22	5.4300	5.4300	5.4300	5.4300	-13.535%	1	223	-76.611%
2026-01-21	6.2000	6.3400	6.2000	6.2800	+1.290%	4	223	-79.777%
2026-01-20	6.2000	6.2000	6.2000	6.2000	+9.735%	20	223	-79.516%
2026-01-14	5.6500	5.6500	5.6500	5.6500	-2.249%	21	223	-77.522%
2026-01-09	5.7800	5.7800	5.7800	5.7800	-20.166%	1	202	-78.028%
2025-12-31	7.3800	7.3800	7.2400	7.2400	+0.695%	165	40	-82.459%
2025-12-30	7.1900	7.1900	7.1900	7.1900	-22.270%	1	40	-82.337%
2025-11-20	9.2500	9.2500	9.2500	9.2500	+50.407%	10	39	-86.270%
2025-11-12	6.1500	6.1500	6.1500	6.1500	-7.240%	1	38	-79.350%
2025-11-11	6.6000	6.6300	6.6000	6.6300	-11.007%	2	39	-80.845%
2025-11-04	7.2700	7.4500	7.2700	7.4500	+75.294%	11	38	-82.953%
2025-10-29	4.2500	4.2500	4.2500	4.2500	-17.795%	1	48	-70.118%
2025-10-23	5.1700	5.1700	5.1700	5.1700	-10.862%	15	48	-75.435%
2025-10-17	5.8000	5.8000	5.8000	5.8000	-0.685%	43	56	-78.103%
2025-10-16	5.6700	5.8400	5.6700	5.8400	+9.981%	2	99	-78.253%
2025-10-15	5.3100	5.3100	5.3100	5.3100	-6.018%	43	99	-76.083%
2025-10-14	5.7000	5.7500	5.6500	5.6500	-2.754%	53	56	-77.522%
2025-10-13	5.6800	5.8100	5.6800	5.8100	-4.441%	2	106	-78.141%
2025-10-10	5.7000	6.0800	5.7000	6.0800	+4.647%	3	107	-79.112%
2025-10-08	5.8100	5.8100	5.8100	5.8100	-17.000%	1	107	-78.141%
2025-09-11	7.0000	7.0000	7.0000	7.0000	-6.292%	15	106	-81.857%
2025-09-08	7.3500	7.4700	7.3500	7.4700	+35.818%	2	91	-82.999%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-23.717%	1	91	-76.909%
2025-07-31	7.2100	7.2100	7.2100	7.2100	+14.263%	1	92	-82.386%
2025-07-25	6.2700	6.3100	6.2700	6.3100	-0.473%	2	91	-79.873%
2025-07-22	6.3100	6.3400	6.3100	6.3400	-12.912%	2	91	-79.968%
2025-07-17	7.3300	7.3300	7.2800	7.2800	-6.065%	2	92	-82.555%
2025-07-16	7.8000	7.8000	7.7500	7.7500	+17.781%	10	94	-83.613%
2025-06-05	6.5800	6.5800	6.5800	6.5800	-13.648%	1	93	-80.699%
2025-06-02	7.6200	7.6200	7.6200	7.6200	-13.703%	1	93	-83.333%
2025-05-29	8.8400	8.8400	8.8200	8.8300	-22.339%	51	92	-85.617%
2025-05-09	11.3700	11.3700	11.3700	11.3700	-8.601%	4	41	-88.830%
2025-04-22	12.4400	12.4400	12.4400	12.4400	+12.274%	5	41	-89.791%
2025-03-11	11.0800	11.0800	11.0800	11.0800	-3.400%	10	41	-88.538%
2025-03-07	11.6400	11.6400	11.4700	11.4700	+18.614%	30	31	-88.928%
2025-02-19	9.7500	9.7500	9.6700	9.6700	+7.444%	3	31	-86.867%
2024-12-04	9.0000	9.0000	9.0000	9.0000	-8.444%	4	28	-85.889%
2024-12-02	9.8300	9.8300	9.8300	9.8300	-1.206%	8	28	-87.080%
2024-11-26	9.9500	9.9500	9.9500	9.9500	+1.118%	2	20	-87.236%
2024-11-25	9.6000	9.8600	9.6000	9.8400	-20.000%	8	18	-87.093%
2024-10-11	12.3000	12.3000	12.3000	12.3000	+8.850%	20	14	-89.675%
2024-08-14	11.3000	11.3000	11.3000	11.3000	+4.340%	1	24	-88.761%
2024-08-08	11.4500	11.4500	10.8300	10.8300	-1.096%	8	23	-88.273%
2024-08-07	10.9500	10.9500	10.9500	10.9500	-8.060%	1	19	-88.402%
2024-08-06	12.1600	12.1600	11.6800	11.9100	+23.164%	10	19	-89.337%
2024-08-01	9.6700	9.6700	9.6700	9.6700	+1.257%	1	9	-86.867%
2024-06-14	9.5500	9.5500	9.5500	9.5500	+1.058%	2	8	-86.702%
2024-06-13	9.4500	9.4500	9.4500	9.4500	+13.582%	2	7	-86.561%
2024-06-07	8.3200	8.3200	8.3200	8.3200	-5.455%	4	5	-84.736%
2024-05-30	8.8000	8.8000	8.8000	8.8000	+1.033%	1	3	-85.568%
2024-05-22	8.7100	8.7100	8.7100	8.7100	0.000%	2	2	-85.419%