Dark

ETSY20270115C45
ETSY Jan 15 2027 45.00 Call (ETSY270115C00045000)
option OPRA

Inactive

Jul 23, 2026

36.50-14.420%(-6.15)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.5000	36.5000	36.5000	36.5000	-14.420%	115	1,154	0.000%
2026-07-15	42.6500	42.6500	42.6500	42.6500	+9.359%	1	1,172	-14.420%
2026-07-14	38.0600	39.0000	38.0600	39.0000	+7.143%	17	1,172	-6.410%
2026-07-10	36.4000	36.4000	36.4000	36.4000	+0.165%	5	1,182	+0.275%
2026-06-24	36.3400	36.3400	36.3400	36.3400	+16.474%	10	1,187	+0.440%
2026-06-22	31.2000	31.2000	31.2000	31.2000	-2.286%	1	1,177	+16.987%
2026-06-17	31.9300	31.9300	31.9300	31.9300	+16.194%	10	1,188	+14.313%
2026-06-02	27.4800	27.4800	27.4800	27.4800	+1.891%	7	1,188	+32.824%
2026-06-01	26.9700	26.9700	26.9700	26.9700	+4.942%	2	1,195	+35.336%
2026-05-29	24.8900	25.7000	24.8900	25.7000	+37.067%	6	1,195	+42.023%
2026-05-14	18.7500	18.7500	18.7500	18.7500	+0.806%	1	1,199	+94.667%
2026-05-12	18.6000	18.6000	18.6000	18.6000	-8.103%	1	1,200	+96.237%
2026-05-11	20.2400	20.2400	20.2400	20.2400	-14.310%	1	1,200	+80.336%
2026-05-01	23.6200	23.6200	23.6200	23.6200	-13.002%	1	1,199	+54.530%
2026-04-29	28.7000	28.7000	27.1500	27.1500	+6.680%	16	1,199	+34.438%
2026-04-22	25.4500	25.4500	25.4500	25.4500	+10.316%	1	1,199	+43.418%
2026-04-20	23.1500	23.1500	23.0700	23.0700	+8.259%	502	1,198	+58.214%
2026-04-17	21.3100	21.3100	21.3100	21.3100	+3.951%	1	1,398	+71.281%
2026-04-16	20.0500	20.5000	19.9000	20.5000	+14.525%	571	1,398	+78.049%
2026-04-14	18.0500	18.0500	17.9000	17.9000	+23.448%	2	1,010	+103.911%
2026-04-02	14.5000	14.5000	14.5000	14.5000	+18.852%	3	1,009	+151.724%
2026-03-24	12.4000	12.4000	12.2000	12.2000	-17.568%	7	1,009	+199.180%
2026-03-12	14.8000	14.8000	14.8000	14.8000	-16.384%	3	1,008	+146.622%
2026-03-04	17.7000	17.7000	17.7000	17.7000	+10.143%	2	1,008	+106.215%
2026-02-24	16.0000	16.8000	16.0000	16.0700	+9.023%	10	1,008	+127.131%
2026-02-23	13.8800	15.8500	13.8800	14.7400	+1.655%	88	1,008	+147.626%
2026-02-20	13.5000	14.5000	13.5000	14.5000	+13.281%	5	1,002	+151.724%
2026-02-19	10.3400	12.8000	10.3400	12.8000	+28.000%	2	1,003	+185.156%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-16.667%	1	1,002	+265.000%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-8.397%	1	1,001	+204.167%
2026-02-11	13.3000	13.3000	13.1000	13.1000	-23.167%	3	1,000	+178.626%
2026-02-10	17.1000	17.1000	17.0500	17.0500	-27.012%	2	998	+114.076%
2026-01-16	23.5500	23.5500	23.3600	23.3600	+6.667%	2	998	+56.250%
2026-01-13	21.9000	21.9000	21.9000	21.9000	+15.873%	5	998	+66.667%
2026-01-02	18.9000	18.9000	18.9000	18.9000	+6.539%	5	1,003	+93.122%
2025-12-31	17.9500	17.9500	17.7400	17.7400	-3.587%	13	998	+105.750%
2025-12-30	18.4000	18.4000	18.4000	18.4000	-2.748%	10	998	+98.370%
2025-12-22	18.6900	18.9200	18.6900	18.9200	+6.292%	10	988	+92.918%
2025-12-19	17.6000	17.8000	17.6000	17.8000	+0.282%	5	988	+105.056%
2025-12-17	17.7500	17.7500	17.7500	17.7500	+2.601%	1	988	+105.634%
2025-12-12	17.3000	17.3000	17.3000	17.3000	-3.081%	1	988	+110.983%
2025-12-10	17.8500	17.8500	17.8500	17.8500	-4.800%	1	989	+104.482%
2025-12-09	18.8000	18.8000	18.7500	18.7500	+1.902%	2	988	+94.667%
2025-11-28	18.5000	18.5000	18.4000	18.4000	0.000%	12	988	+98.370%
2025-11-26	18.4000	18.4000	18.4000	18.4000	+3.720%	10	988	+98.370%
2025-11-18	17.7400	17.7400	17.7400	17.7400	-33.308%	1	988	+105.750%
2025-11-12	26.6000	26.6000	26.6000	26.6000	+17.181%	10	989	+37.218%
2025-11-03	22.7000	22.7000	22.7000	22.7000	-6.198%	5	1,004	+60.793%
2025-10-31	24.2000	24.2000	24.2000	24.2000	-15.972%	10	1,004	+50.826%
2025-10-29	30.1300	30.1300	28.8000	28.8000	-20.442%	10	994	+26.736%
2025-10-27	36.2000	36.2000	36.2000	36.2000	+7.069%	10	994	+0.829%
2025-10-23	33.8400	33.8400	33.8100	33.8100	+6.287%	5	994	+7.956%
2025-10-17	31.8100	31.8100	31.8100	31.8100	+1.759%	1	999	+14.744%
2025-10-08	31.1100	31.2600	31.1100	31.2600	-10.940%	2	999	+16.763%
2025-09-29	35.1000	35.1000	35.1000	35.1000	+35.000%	2	998	+3.989%
2025-09-26	26.0000	26.0000	26.0000	26.0000	+2.807%	10	998	+40.385%
2025-09-25	25.1500	25.2900	25.1500	25.2900	-4.168%	2	988	+44.326%
2025-09-19	26.2700	26.3900	26.2400	26.3900	+9.867%	5	988	+38.310%
2025-09-17	24.0200	24.0200	24.0200	24.0200	+12.348%	1	991	+51.957%
2025-09-16	21.2800	21.3800	21.2800	21.3800	+6.687%	2	990	+70.720%
2025-09-08	18.0000	20.0400	18.0000	20.0400	+33.600%	4	990	+82.136%
2025-09-04	15.0000	15.0000	15.0000	15.0000	-15.110%	1	991	+143.333%
2025-08-28	17.6700	17.6700	17.6700	17.6700	-6.011%	5	990	+106.565%
2025-08-26	18.8000	18.8000	18.8000	18.8000	-18.438%	1	985	+94.149%
2025-08-25	23.0500	23.0500	23.0500	23.0500	-9.608%	24	984	+58.351%
2025-08-22	25.3300	25.5000	25.3300	25.5000	0.000%	2	1,008	+43.137%
2025-08-20	25.5000	25.5000	25.5000	25.5000	-4.494%	22	1,008	+43.137%
2025-08-18	26.7000	26.7000	26.7000	26.7000	-11.765%	1	1,030	+36.704%
2025-08-14	30.2600	30.2600	30.2600	30.2600	+14.189%	1	1,031	+20.621%
2025-08-12	26.5000	26.5000	26.5000	26.5000	+35.066%	3	1,032	+37.736%
2025-08-05	19.4900	19.6200	19.4900	19.6200	-5.854%	2	1,032	+86.035%
2025-08-01	20.8400	20.8400	20.8400	20.8400	-0.048%	1	1,032	+75.144%
2025-07-31	20.8500	20.8500	20.8500	20.8500	-20.054%	1	1,033	+75.060%
2025-07-30	25.8400	26.0800	25.8400	26.0800	+11.453%	2	1,033	+39.954%
2025-07-29	23.4000	23.4000	23.4000	23.4000	-8.091%	1	1,033	+55.983%
2025-07-25	25.1600	25.4600	25.1600	25.4600	+0.593%	2	1,034	+43.362%
2025-07-23	25.1200	25.3100	25.1200	25.3100	+1.524%	2	1,034	+44.212%
2025-07-22	24.6500	25.9000	23.7500	24.9300	+18.096%	4	1,034	+46.410%
2025-07-17	20.9000	21.1100	20.9000	21.1100	+9.719%	2	1,036	+72.904%
2025-07-16	19.0300	19.2400	19.0300	19.2400	+1.584%	2	1,036	+89.709%
2025-07-15	18.7100	18.9400	18.7100	18.9400	+27.114%	2	1,036	+92.714%
2025-06-30	14.9000	14.9000	14.8000	14.9000	+3.833%	7	1,036	+144.966%
2025-06-26	14.3500	14.3500	14.3500	14.3500	-22.222%	1	1,035	+154.355%
2025-06-16	18.4500	18.4500	18.4500	18.4500	-22.152%	5	1,034	+97.832%
2025-06-11	23.6000	23.7000	23.6000	23.7000	-7.602%	800	1,039	+54.008%
2025-06-05	25.6500	25.6500	25.6500	25.6500	+6.653%	5	1,069	+42.300%
2025-06-04	24.0000	24.0500	23.9700	24.0500	+9.070%	846	267	+51.767%
2025-06-02	22.0000	22.0500	21.9200	22.0500	+19.512%	6	267	+65.533%
2025-05-29	18.4500	18.4500	18.4500	18.4500	+33.696%	2	270	+97.832%
2025-05-23	13.8000	13.8000	13.8000	13.8000	+2.602%	4	270	+164.493%
2025-05-14	13.2400	13.4500	13.2400	13.4500	+9.350%	2	270	+171.375%
2025-05-05	12.3000	12.3000	12.3000	12.3000	+10.314%	1	270	+196.748%
2025-05-01	11.1500	11.1500	11.1500	11.1500	+8.252%	115	271	+227.354%
2025-04-30	10.3000	10.3000	10.3000	10.3000	-24.320%	1	156	+254.369%
2025-04-28	13.6100	13.6100	13.6100	13.6100	+14.178%	1	155	+168.185%
2025-04-17	11.8400	11.9200	11.8400	11.9200	+8.561%	2	155	+206.208%
2025-04-16	10.8900	10.9800	10.8900	10.9800	-5.993%	2	155	+232.423%
2025-04-15	11.4500	11.6800	11.4500	11.6800	+1.301%	2	156	+212.500%
2025-04-14	11.2600	11.5300	11.2600	11.5300	+5.297%	2	155	+216.565%
2025-04-08	11.0900	11.1900	10.9500	10.9500	-6.888%	102	155	+233.333%
2025-04-07	11.7600	11.7600	11.7600	11.7600	-8.053%	1	156	+210.374%
2025-04-04	12.5700	12.7900	12.5700	12.7900	-17.855%	4	157	+185.379%
2025-04-03	15.6600	15.6600	15.5700	15.5700	-6.486%	2	157	+134.425%
2025-04-02	15.9000	16.7000	15.9000	16.6500	+21.533%	8	157	+119.219%
2025-03-31	13.7000	13.7000	13.7000	13.7000	-4.196%	1	156	+166.423%
2025-03-28	13.8700	14.3000	13.8700	14.3000	+4.000%	4	157	+155.245%
2025-03-26	14.1000	14.1000	13.7500	13.7500	+10.000%	2	157	+165.455%
2025-03-20	12.5000	12.5000	12.5000	12.5000	+9.170%	1	155	+192.000%
2025-03-19	11.6000	11.6000	11.4500	11.4500	-9.843%	100	154	+218.777%
2025-03-18	12.7000	12.7000	12.7000	12.7000	-1.931%	1	55	+187.402%
2025-03-14	12.9500	12.9500	12.9500	12.9500	+2.778%	6	54	+181.853%
2025-03-13	12.6000	12.6000	12.6000	12.6000	+1.205%	2	49	+189.683%
2025-03-12	12.5000	12.5000	12.3000	12.4500	-9.783%	4	49	+193.173%
2025-03-06	14.3000	14.3000	13.7000	13.8000	-10.506%	3	44	+164.493%
2025-03-05	15.4200	15.4200	15.4200	15.4200	-18.628%	1	44	+136.706%
2025-02-26	18.9500	18.9500	18.9500	18.9500	+8.596%	1	43	+92.612%
2025-02-24	17.4500	17.4500	17.4500	17.4500	-4.645%	1	42	+109.169%
2025-02-19	18.3000	18.3000	18.3000	18.3000	-14.884%	1	41	+99.454%
2025-02-14	21.5000	21.5000	21.5000	21.5000	+13.277%	2	42	+69.767%
2025-02-11	18.9800	18.9800	18.9800	18.9800	-7.415%	1	42	+92.308%
2025-02-07	20.5000	20.5000	20.5000	20.5000	-5.747%	2	41	+78.049%
2025-02-03	21.7500	21.7500	21.7500	21.7500	+18.723%	1	40	+67.816%
2025-01-21	18.0000	18.3200	17.9500	18.3200	-4.930%	5	39	+99.236%
2025-01-10	19.2700	19.2700	19.2700	19.2700	+0.104%	40	37	+89.414%
2024-12-27	19.2500	19.2500	19.2500	19.2500	-6.553%	10	17	+89.610%
2024-12-26	21.0500	21.0500	20.6000	20.6000	-13.263%	10	12	+77.184%
2024-12-06	23.5800	23.7500	23.5800	23.7500	+39.706%	18	11	+53.684%
2024-10-30	17.0000	17.0000	17.0000	17.0000	-1.848%	1	2	+114.706%
2024-10-24	17.3200	17.3200	17.3200	17.3200	-8.842%	1	1	+110.739%
2024-10-15	17.5000	19.0000	17.5000	19.0000	+8.016%	2	1	+92.105%
2024-10-14	17.0000	17.5900	17.0000	17.5900	-1.291%	2	2	+107.504%
2024-10-10	17.8200	17.8200	17.8200	17.8200	-3.571%	2	2	+104.826%
2024-10-08	18.4800	18.4800	18.4800	18.4800	0.000%	2	2	+97.511%