Dark

ETSY20270115C40
ETSY Jan 15 2027 40.00 Call (ETSY270115C00040000)
option OPRA

Inactive

Jul 16, 2026

46.05-4.658%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	46.0500	46.0500	46.0500	46.0500	-4.658%	1	1,129	0.000%
2026-07-15	48.5000	48.5000	48.3000	48.3000	+20.299%	1,000	1,129	-4.658%
2026-06-24	40.0000	40.1500	40.0000	40.1500	+12.876%	5	2,000	+14.695%
2026-06-22	35.4000	35.8100	35.4000	35.5700	-1.876%	6	2,000	+29.463%
2026-06-17	36.2500	36.2500	36.2500	36.2500	+13.281%	1	2,000	+27.034%
2026-06-11	32.0000	32.0000	32.0000	32.0000	+9.402%	1	2,000	+43.906%
2026-05-29	29.2500	29.2500	29.2500	29.2500	+19.388%	1	2,000	+57.436%
2026-05-22	23.9400	24.5000	23.9400	24.5000	+2.083%	3	2,000	+87.959%
2026-05-21	24.0000	24.0000	24.0000	24.0000	+5.079%	15	2,000	+91.875%
2026-05-18	22.8400	22.8400	22.8400	22.8400	+11.415%	2	2,000	+101.620%
2026-05-13	20.5000	20.5000	20.5000	20.5000	-16.667%	15	2,000	+124.634%
2026-05-11	23.4000	24.6000	23.4000	24.6000	-9.325%	3	2,000	+87.195%
2026-05-06	27.0000	27.1300	27.0000	27.1300	-15.980%	4	2,000	+69.738%
2026-04-29	30.7500	32.2900	30.7500	32.2900	+19.593%	3	2,000	+42.614%
2026-04-28	27.0000	27.0000	27.0000	27.0000	-0.259%	1	2,000	+70.556%
2026-04-27	27.0400	27.0700	27.0400	27.0700	+1.959%	41	2,000	+70.115%
2026-04-23	27.2000	27.2000	26.5500	26.5500	-8.448%	4	2,000	+73.446%
2026-04-22	29.0000	29.0000	29.0000	29.0000	+5.647%	1	2,000	+58.793%
2026-04-21	27.4500	27.4500	27.4500	27.4500	+7.859%	3	2,000	+67.760%
2026-04-20	25.5000	25.5000	25.4500	25.4500	-0.196%	2	2,000	+80.943%
2026-04-17	24.8000	26.3000	24.8000	25.5000	+6.829%	19	2,000	+80.588%
2026-04-16	22.6000	24.2800	22.4500	23.8700	+31.878%	2,049	2,010	+92.920%
2026-03-12	18.1000	18.1000	18.1000	18.1000	+1.685%	13	162	+154.420%
2026-02-20	17.3400	17.8000	17.3400	17.8000	+37.028%	6	175	+158.708%
2026-02-18	13.6500	13.6500	12.9900	12.9900	+1.089%	2	175	+254.503%
2026-02-17	12.9700	12.9700	12.8500	12.8500	-35.427%	5	174	+258.366%
2026-02-10	19.9000	19.9000	19.9000	19.9000	-5.238%	1	169	+131.407%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+7.692%	10	169	+119.286%
2026-02-03	19.5000	19.5000	19.5000	19.5000	-13.333%	2	169	+136.154%
2026-01-29	22.5000	22.5000	22.5000	22.5000	-12.959%	10	171	+104.667%
2026-01-23	25.8500	25.8500	25.8500	25.8500	-5.622%	10	161	+78.143%
2026-01-13	27.3900	27.3900	27.3900	27.3900	+1.444%	10	153	+68.127%
2026-01-07	27.0000	27.0000	27.0000	27.0000	+8.739%	1	154	+70.556%
2026-01-06	24.8300	24.8300	24.8300	24.8300	+8.570%	10	154	+85.461%
2026-01-05	22.8700	22.8700	22.8700	22.8700	+10.483%	10	144	+101.355%
2025-12-31	20.7000	20.7000	20.7000	20.7000	-5.909%	10	144	+122.464%
2025-12-29	22.0000	22.0000	22.0000	22.0000	+6.280%	1	144	+109.318%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+2.475%	3	143	+122.464%
2025-12-17	20.2000	20.2000	20.2000	20.2000	-6.047%	2	146	+127.970%
2025-12-10	21.5000	21.5000	21.5000	21.5000	-2.715%	20	144	+114.186%
2025-12-09	22.1000	22.1000	22.1000	22.1000	+1.330%	1	144	+108.371%
2025-12-08	21.8100	21.8100	21.8100	21.8100	+8.238%	10	145	+111.142%
2025-11-19	20.1500	20.1500	20.1500	20.1500	-12.086%	1	145	+128.536%
2025-11-14	22.9200	22.9200	22.9200	22.9200	-3.495%	1	144	+100.916%
2025-11-13	23.7500	23.7500	23.7500	23.7500	-5.152%	1	143	+93.895%
2025-11-05	25.0000	25.0400	25.0000	25.0400	-22.597%	3	142	+83.906%
2025-10-29	32.3500	32.3500	32.3500	32.3500	-11.973%	2	140	+42.349%
2025-10-22	36.7500	36.7500	36.7500	36.7500	+5.908%	20	138	+25.306%
2025-10-08	34.9100	34.9100	34.7000	34.7000	-0.402%	11	142	+32.709%
2025-10-01	34.8400	34.8400	34.8400	34.8400	+3.168%	11	133	+32.176%
2025-09-30	33.7700	33.7700	33.7700	33.7700	-14.937%	2	133	+36.364%
2025-09-29	38.4400	39.7000	38.4400	39.7000	+33.760%	6	133	+15.995%
2025-09-26	29.5900	29.6800	29.5900	29.6800	+4.140%	2	130	+55.155%
2025-09-25	28.3000	28.5000	28.3000	28.5000	+4.396%	3	129	+61.579%
2025-09-22	27.3000	27.3000	27.3000	27.3000	-5.862%	5	129	+68.681%
2025-09-18	29.0000	29.0000	29.0000	29.0000	+26.087%	22	134	+58.793%
2025-09-16	23.0000	23.0000	23.0000	23.0000	+2.041%	2	139	+100.217%
2025-09-08	22.5400	22.5400	22.5400	22.5400	+10.166%	3	137	+104.303%
2025-09-05	20.4600	20.4600	20.4600	20.4600	-1.493%	2	137	+125.073%
2025-08-28	20.7700	20.7700	20.7700	20.7700	-27.982%	1	135	+121.714%
2025-08-22	28.6100	28.8400	28.6100	28.8400	-4.818%	2	134	+59.674%
2025-08-20	30.3000	30.3000	30.3000	30.3000	+1.236%	1	134	+51.980%
2025-08-19	29.6700	29.9300	29.6700	29.9300	-6.176%	2	134	+53.859%
2025-08-15	31.9000	31.9000	31.9000	31.9000	+6.689%	2	134	+44.357%
2025-08-12	29.9000	29.9000	29.9000	29.9000	+30.625%	1	136	+54.013%
2025-08-05	22.6700	22.8900	22.6700	22.8900	-6.686%	2	137	+101.180%
2025-08-01	24.2400	24.5300	24.2400	24.5300	-16.650%	2	137	+87.729%
2025-07-30	29.3600	29.6300	29.3300	29.4300	+3.155%	4	137	+56.473%
2025-07-25	28.3500	28.5300	28.3500	28.5300	-5.373%	2	137	+61.409%
2025-07-24	30.1800	30.1800	30.1500	30.1500	+5.272%	2	137	+52.736%
2025-07-23	28.4000	28.6400	28.4000	28.6400	+17.860%	2	137	+60.789%
2025-07-17	24.0000	24.3600	24.0000	24.3000	+11.724%	4	137	+89.506%
2025-07-16	21.7500	21.7500	21.7500	21.7500	-1.001%	3	137	+111.724%
2025-07-15	21.6400	21.9700	21.6400	21.9700	-6.511%	2	140	+109.604%
2025-07-10	23.5000	23.5000	23.5000	23.5000	+20.823%	1	140	+95.957%
2025-07-08	19.4500	19.4500	19.4500	19.4500	-2.750%	3	141	+136.761%
2025-07-02	20.0000	20.0000	20.0000	20.0000	+3.359%	3	138	+130.250%
2025-07-01	19.3500	19.3500	19.3500	19.3500	+5.911%	1	135	+137.984%
2025-06-26	18.2700	18.2700	18.2700	18.2700	-16.000%	1	136	+152.053%
2025-06-23	21.7500	21.7500	21.7500	21.7500	+1.874%	1	135	+111.724%
2025-06-17	21.3500	21.3500	21.3500	21.3500	-16.438%	5	136	+115.691%
2025-06-12	25.5500	25.5500	25.5500	25.5500	-10.508%	1	141	+80.235%
2025-06-10	29.0000	29.0000	28.5500	28.5500	-3.220%	30	142	+61.296%
2025-06-06	29.0000	29.5000	29.0000	29.5000	+5.735%	4	172	+56.102%
2025-06-04	27.9000	27.9000	27.9000	27.9000	+10.934%	2	174	+65.054%
2025-06-02	26.1000	26.1000	25.1500	25.1500	+13.288%	24	174	+83.101%
2025-05-30	22.2000	22.2000	22.2000	22.2000	+9.467%	2	187	+107.432%
2025-05-29	20.0100	20.2800	20.0100	20.2800	+14.901%	2	186	+127.071%
2025-05-27	17.6500	17.6500	17.6500	17.6500	+11.850%	2	186	+160.907%
2025-05-19	15.6400	15.7800	15.6400	15.7800	-1.375%	2	188	+191.825%
2025-05-16	16.0000	16.0000	16.0000	16.0000	+0.251%	4	188	+187.813%
2025-05-14	15.7300	15.9600	15.7300	15.9600	+0.125%	2	186	+188.534%
2025-05-13	15.7700	15.9400	15.7700	15.9400	-4.836%	2	186	+188.896%
2025-05-12	16.7500	16.7500	16.7500	16.7500	+0.661%	1	186	+174.925%
2025-05-08	16.7500	16.7500	16.6400	16.6400	+9.115%	3	185	+176.743%
2025-05-07	15.2500	15.2500	15.2500	15.2500	+1.667%	1	184	+201.967%
2025-05-05	14.7500	15.0000	14.7500	15.0000	+7.143%	2	183	+207.000%
2025-05-02	13.7000	14.5000	13.7000	14.0000	+13.360%	26	184	+228.929%
2025-04-30	12.1500	12.3500	12.1100	12.3500	-22.180%	14	191	+272.874%
2025-04-29	15.6600	15.8700	15.6600	15.8700	+3.725%	2	182	+190.170%
2025-04-25	15.3000	15.3000	15.3000	15.3000	-1.734%	6	182	+200.980%
2025-04-22	15.3400	15.5700	15.3400	15.5700	+25.565%	2	179	+195.761%
2025-04-16	12.4000	12.4000	12.4000	12.4000	-9.687%	1	179	+271.371%
2025-04-14	13.4300	13.7300	13.4300	13.7300	+10.370%	2	180	+235.397%
2025-04-09	12.4500	12.4500	12.4400	12.4400	-4.674%	15	181	+270.177%
2025-04-08	13.9500	13.9900	12.9500	13.0500	-7.447%	46	166	+252.874%
2025-04-07	14.6500	14.6500	14.1000	14.1000	-6.188%	4	125	+226.596%
2025-04-04	14.8300	15.0300	14.8300	15.0300	-12.718%	4	122	+206.387%
2025-04-03	17.1100	17.2200	17.1100	17.2200	+23.000%	2	121	+167.422%
2025-03-19	14.0000	14.0000	14.0000	14.0000	-16.418%	2	121	+228.929%
2025-03-07	16.7500	16.7500	16.7500	16.7500	+4.688%	10	119	+174.925%
2025-03-06	16.0000	16.0000	16.0000	16.0000	-10.864%	1	113	+187.813%
2025-03-04	17.9500	17.9500	17.9500	17.9500	-2.973%	20	113	+156.546%
2025-03-03	18.5000	18.5000	18.5000	18.5000	-2.632%	1	93	+148.919%
2025-02-27	19.0000	19.0000	19.0000	19.0000	-6.358%	1	92	+142.368%
2025-02-25	20.2900	20.2900	20.2900	20.2900	+5.130%	1	91	+126.959%
2025-02-24	19.3000	19.3000	19.3000	19.3000	-3.741%	1	91	+138.601%
2025-02-21	20.0500	20.0500	20.0500	20.0500	-4.524%	2	92	+129.676%
2025-02-20	21.0000	21.0000	21.0000	21.0000	+7.692%	1	93	+119.286%
2025-02-19	19.5000	19.5000	19.5000	19.5000	-22.000%	1	93	+136.154%
2025-02-18	25.0000	25.0000	25.0000	25.0000	+5.263%	1	92	+84.200%
2025-02-05	23.7500	23.7500	23.7500	23.7500	-1.860%	1	91	+93.895%
2025-02-03	25.0000	25.0000	24.2000	24.2000	+0.249%	3	90	+90.289%
2025-01-28	24.1400	24.1400	24.1400	24.1400	+14.952%	1	87	+90.762%
2025-01-21	21.0000	21.0000	21.0000	21.0000	-2.597%	2	86	+119.286%
2025-01-17	21.5600	21.5600	21.5600	21.5600	-2.000%	12	78	+113.590%
2025-01-16	22.0000	22.0000	22.0000	22.0000	-11.824%	1	78	+109.318%
2025-01-06	24.9500	24.9500	24.9500	24.9500	+6.807%	2	78	+84.569%
2024-12-26	23.4000	23.4000	23.3600	23.3600	-10.154%	4	76	+97.132%
2024-12-20	25.5000	26.0000	25.5000	26.0000	-6.643%	2	72	+77.115%
2024-12-18	27.8500	27.8500	27.8500	27.8500	+2.164%	25	70	+65.350%
2024-12-13	27.2600	27.2600	27.2600	27.2600	+16.000%	12	70	+68.929%
2024-11-27	23.5000	23.5000	23.5000	23.5000	-3.093%	1	75	+95.957%
2024-11-25	24.1200	24.2500	24.1200	24.2500	+8.989%	13	75	+89.897%
2024-11-22	22.2500	22.2500	22.2500	22.2500	+1.321%	2	75	+106.966%
2024-11-21	21.5000	21.9600	21.4500	21.9600	+12.442%	10	72	+109.699%
2024-11-19	19.5300	19.5300	19.5300	19.5300	-4.964%	3	72	+135.791%
2024-11-15	20.5500	20.5500	20.5500	20.5500	-10.379%	2	69	+124.088%
2024-11-08	23.2000	23.2000	22.9300	22.9300	-0.304%	30	68	+100.829%
2024-11-06	23.0000	23.0000	23.0000	23.0000	+1.860%	1	53	+100.217%
2024-11-01	22.5800	22.5800	22.5800	22.5800	+20.427%	2	52	+103.942%
2024-10-29	19.1900	19.2000	18.7500	18.7500	-4.239%	15	51	+145.600%
2024-10-28	20.0000	20.0000	19.5800	19.5800	-0.204%	3	40	+135.189%
2024-10-24	20.0000	20.0000	19.6200	19.6200	-8.531%	26	39	+134.709%
2024-10-15	21.4500	21.4500	21.4500	21.4500	+8.663%	1	13	+114.685%
2024-10-14	19.7400	19.7400	19.7400	19.7400	-2.035%	2	12	+133.283%
2024-10-10	20.1500	20.1500	20.1500	20.1500	-4.048%	2	12	+128.536%
2024-10-08	21.0000	21.0000	21.0000	21.0000	0.000%	10	10	+119.286%