Dark

ETSY20270115C50
ETSY Jan 15 2027 50.00 Call (ETSY270115C00050000)
option OPRA

EOD

Aug 5, 2026

40.00+9.589%(+3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	40.0000	40.0000	40.0000	40.0000	+9.589%	1	837	0.000%
2026-07-30	36.5000	36.5000	36.5000	36.5000	+9.445%	1	838	+9.589%
2026-07-23	33.3500	33.3500	33.3500	33.3500	+8.491%	1	839	+19.940%
2026-06-25	30.6400	30.7600	30.3200	30.7400	-2.567%	50	838	+30.124%
2026-06-24	31.5500	31.5500	31.5500	31.5500	+19.057%	4	888	+26.783%
2026-06-15	26.5000	26.5000	26.5000	26.5000	+17.257%	1	886	+50.943%
2026-06-10	22.6000	22.6000	22.6000	22.6000	+5.361%	10	887	+76.991%
2026-05-28	21.4500	21.4500	21.4500	21.4500	+4.126%	1	897	+86.480%
2026-05-04	20.5500	20.6000	20.5500	20.6000	-19.531%	3	898	+94.175%
2026-04-29	23.5000	25.6000	23.5000	25.6000	+23.373%	6	901	+56.250%
2026-04-28	20.7500	20.7500	20.7500	20.7500	+4.534%	1	907	+92.771%
2026-04-23	19.8500	19.8500	19.8500	19.8500	+13.429%	20	908	+101.511%
2026-04-17	17.3500	17.5000	17.3500	17.5000	+3.245%	2	912	+128.571%
2026-04-16	17.1000	17.2600	16.9500	16.9500	+9.851%	14	914	+135.988%
2026-04-15	15.4300	15.4300	15.4300	15.4300	+22.558%	1	900	+159.235%
2026-04-06	12.5900	12.5900	12.5900	12.5900	+21.643%	10	901	+217.712%
2026-03-31	10.3500	10.3500	10.3500	10.3500	+11.892%	3	901	+286.473%
2026-03-27	9.2500	9.2500	9.2500	9.2500	-5.128%	5	904	+332.432%
2026-03-24	10.3500	10.3500	9.7500	9.7500	-28.832%	10	909	+310.256%
2026-03-19	13.7000	13.7000	13.7000	13.7000	+1.481%	1	910	+191.971%
2026-02-24	13.5000	13.5000	13.5000	13.5000	+4.247%	1	911	+196.296%
2026-02-20	10.9000	13.0000	10.7600	12.9500	+30.151%	28	910	+208.880%
2026-02-19	9.8100	10.2500	9.7500	9.9500	+20.314%	50	889	+302.010%
2026-02-18	8.2700	8.2700	8.2700	8.2700	-0.361%	10	843	+383.676%
2026-02-17	8.5000	8.5000	8.1500	8.3000	-8.791%	252	843	+381.928%
2026-02-13	9.1000	9.1000	9.1000	9.1000	-9.543%	1	638	+339.560%
2026-02-11	10.0600	10.0600	10.0600	10.0600	-28.143%	1	638	+297.614%
2026-02-10	14.8000	14.8000	14.0000	14.0000	-16.418%	8	638	+185.714%
2026-02-06	16.7500	16.7500	16.7500	16.7500	+30.859%	1	643	+138.806%
2026-02-04	13.4000	13.4000	12.6300	12.8000	-5.535%	3	643	+212.500%
2026-02-02	13.5500	13.5500	13.5500	13.5500	-6.552%	4	644	+195.203%
2026-01-29	14.5000	14.5000	14.5000	14.5000	-19.890%	1	640	+175.862%
2026-01-26	18.1500	18.1500	18.1000	18.1000	-10.307%	3	640	+120.994%
2026-01-16	20.2100	20.7500	20.1800	20.1800	+5.821%	4	638	+98.216%
2026-01-13	19.0700	19.0700	19.0700	19.0700	-3.198%	5	638	+109.754%
2026-01-09	19.7000	19.7000	19.7000	19.7000	+1.546%	7	638	+103.046%
2026-01-08	19.4000	19.4000	19.4000	19.4000	+13.783%	1	638	+106.186%
2026-01-05	16.3500	17.0500	16.3500	17.0500	+10.000%	3	638	+134.604%
2025-12-29	15.5000	15.5000	15.5000	15.5000	-0.064%	1	638	+158.065%
2025-12-26	15.3500	15.5100	15.3500	15.5100	+3.400%	20	639	+157.898%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-4.822%	1	650	+166.667%
2025-12-22	16.3000	16.3000	15.7600	15.7600	+12.091%	3	647	+153.807%
2025-12-17	14.0600	14.0600	14.0600	14.0600	-5.128%	1	647	+184.495%
2025-12-16	14.8200	14.8200	14.8200	14.8200	-5.905%	1	646	+169.906%
2025-12-09	16.2000	16.2000	15.7500	15.7500	+4.651%	13	646	+153.968%
2025-12-08	15.0500	15.0500	15.0500	15.0500	+2.172%	7	644	+165.781%
2025-12-05	14.7000	14.7300	14.7000	14.7300	+7.518%	3	644	+171.555%
2025-12-04	13.6600	13.7000	13.6600	13.7000	-8.728%	11	642	+191.971%
2025-12-03	14.8600	15.0100	14.8600	15.0100	-7.174%	2	633	+166.489%
2025-11-28	16.1700	16.1700	16.1700	16.1700	+7.513%	1	631	+147.372%
2025-11-25	15.0400	15.0400	15.0400	15.0400	+6.818%	10	632	+165.957%
2025-11-24	14.7000	14.7000	14.0800	14.0800	-14.146%	8	632	+184.091%
2025-11-17	16.4000	16.4000	16.4000	16.4000	-0.906%	1	624	+143.902%
2025-11-14	16.5500	16.5500	16.5500	16.5500	-4.776%	4	624	+141.692%
2025-11-07	18.3000	18.3000	17.3800	17.3800	-3.444%	2	624	+130.150%
2025-11-05	18.0000	18.0000	18.0000	18.0000	-13.586%	1	624	+122.222%
2025-11-03	20.8300	20.8300	20.8300	20.8300	-5.959%	5	629	+92.031%
2025-10-30	22.1500	22.1500	22.1500	22.1500	-17.597%	1	629	+80.587%
2025-10-29	26.8800	26.8800	26.8800	26.8800	-16.780%	5	630	+48.810%
2025-10-28	32.3500	32.3500	32.3000	32.3000	+7.846%	2	626	+23.839%
2025-10-22	29.9000	29.9500	29.9000	29.9500	+2.744%	2	626	+33.556%
2025-10-13	28.9500	29.1500	28.8200	29.1500	-1.354%	4	625	+37.221%
2025-10-10	29.5500	29.5500	29.5500	29.5500	-0.839%	1	627	+35.364%
2025-10-09	30.1300	30.1300	29.8000	29.8000	+5.300%	2	626	+34.228%
2025-10-08	29.0600	29.0600	28.3000	28.3000	-8.562%	2	626	+41.343%
2025-10-06	30.6700	30.9500	30.0000	30.9500	-7.612%	6	626	+29.241%
2025-10-03	33.5000	33.5000	33.5000	33.5000	+14.334%	10	628	+19.403%
2025-10-02	29.2500	29.3000	29.2500	29.3000	+1.736%	15	638	+36.519%
2025-10-01	28.8000	28.8000	28.8000	28.8000	+17.551%	1	647	+38.889%
2025-09-30	27.0000	27.0000	24.5000	24.5000	-24.031%	6	646	+63.265%
2025-09-29	23.7500	32.2500	22.9700	32.2500	+40.830%	7	647	+24.031%
2025-09-26	22.9000	22.9000	22.9000	22.9000	-0.994%	2	647	+74.672%
2025-09-25	23.1000	23.1500	23.1000	23.1300	+5.520%	10	649	+72.936%
2025-09-23	21.9200	21.9200	21.9200	21.9200	-5.923%	1	643	+82.482%
2025-09-19	23.1500	23.3000	23.1300	23.3000	+22.632%	5	643	+71.674%
2025-09-11	18.9500	19.0000	18.9500	19.0000	+8.883%	18	644	+110.526%
2025-09-10	17.4500	17.4500	17.4500	17.4500	-3.056%	1	644	+129.226%
2025-09-08	17.0000	18.0000	17.0000	18.0000	+30.909%	12	645	+122.222%
2025-09-04	12.7000	13.8600	12.7000	13.7500	-8.759%	26	657	+190.909%
2025-08-28	14.7500	15.0700	14.7500	15.0700	-8.445%	9	635	+165.428%
2025-08-26	16.2100	16.4600	16.2100	16.4600	-8.301%	2	635	+143.013%
2025-08-25	19.0500	19.0500	17.9500	17.9500	-18.409%	24	635	+122.841%
2025-08-22	22.0000	22.0000	22.0000	22.0000	-0.901%	5	638	+81.818%
2025-08-20	22.2000	22.2000	22.2000	22.2000	-5.209%	1	638	+80.180%
2025-08-19	23.1600	23.4200	23.1600	23.4200	-7.976%	2	639	+70.794%
2025-08-13	25.3000	25.4500	25.3000	25.4500	+54.242%	10	638	+57.171%
2025-08-06	16.5000	16.5000	16.5000	16.5000	-10.082%	1	648	+142.424%
2025-08-01	18.3000	18.3500	18.3000	18.3500	-20.044%	2	647	+117.984%
2025-07-30	22.6800	22.9500	22.6800	22.9500	+4.082%	7	646	+74.292%
2025-07-25	22.0700	22.3100	22.0500	22.0500	-7.080%	32	652	+81.406%
2025-07-24	23.4400	23.7300	23.4400	23.7300	+9.355%	2	652	+68.563%
2025-07-23	21.9800	22.1600	21.5500	21.7000	+18.450%	4	652	+84.332%
2025-07-17	18.0500	18.3200	18.0500	18.3200	+11.030%	2	652	+118.341%
2025-07-15	16.5000	16.5000	16.5000	16.5000	-7.821%	5	652	+142.424%
2025-07-14	17.9000	17.9000	17.9000	17.9000	+19.333%	1	657	+123.464%
2025-07-02	15.0000	15.0000	15.0000	15.0000	+19.522%	12	657	+166.667%
2025-06-30	12.5500	12.5500	12.5500	12.5500	-3.089%	1	704	+218.725%
2025-06-27	12.9500	12.9500	12.9500	12.9500	-1.296%	1	704	+208.880%
2025-06-26	13.2000	13.2500	13.1200	13.1200	-7.930%	16	704	+204.878%
2025-06-25	14.2500	14.2500	14.2500	14.2500	-8.065%	5	705	+180.702%
2025-06-24	15.5000	15.5000	15.5000	15.5000	-1.837%	5	705	+158.065%
2025-06-23	15.6000	15.7900	15.6000	15.7900	-7.930%	2	705	+153.325%
2025-06-20	17.1500	17.1500	17.1500	17.1500	+4.573%	2	705	+133.236%
2025-06-18	16.4000	16.4000	16.4000	16.4000	-1.796%	1	705	+143.902%
2025-06-17	16.7000	16.7000	16.7000	16.7000	-12.105%	1	705	+139.521%
2025-06-12	19.0000	19.0000	19.0000	19.0000	-9.308%	1	705	+110.526%
2025-06-11	21.2500	21.2500	20.9400	20.9500	-2.558%	655	705	+90.931%
2025-06-10	21.5000	21.5000	21.5000	21.5000	-7.527%	10	899	+86.047%
2025-06-06	23.2500	23.2500	23.2500	23.2500	+6.164%	2	909	+72.043%
2025-06-05	21.9000	21.9000	21.9000	21.9000	+5.441%	1	910	+82.648%
2025-06-04	20.7700	20.7700	20.7700	20.7700	+4.215%	1	910	+92.585%
2025-06-03	20.0000	20.0000	19.9300	19.9300	+3.802%	19	910	+100.702%
2025-06-02	19.2300	20.1500	18.5000	19.2000	+26.316%	734	921	+108.333%
2025-05-29	15.8000	15.8000	15.2000	15.2000	+7.801%	2	297	+163.158%
2025-05-28	14.1000	14.1000	14.1000	14.1000	+7.634%	1	298	+183.688%
2025-05-27	13.0000	13.1000	13.0000	13.1000	+14.510%	4	297	+205.344%
2025-05-23	11.4000	11.4400	11.4000	11.4400	-2.721%	12	301	+249.650%
2025-05-22	11.5000	11.7600	11.5000	11.7600	+4.533%	13	301	+240.136%
2025-05-21	11.5500	11.5500	11.2500	11.2500	-1.832%	3	292	+255.556%
2025-05-20	11.4600	11.4600	11.4600	11.4600	+8.215%	5	292	+249.040%
2025-05-19	10.5900	10.5900	10.5900	10.5900	-3.727%	1	297	+277.715%
2025-05-16	11.0500	11.0500	11.0000	11.0000	-2.222%	42	298	+263.636%
2025-05-15	11.1500	11.2500	11.1500	11.2500	+0.897%	10	284	+255.556%
2025-05-14	11.0000	11.4700	11.0000	11.1500	-7.851%	11	286	+258.744%
2025-05-08	11.5000	12.1000	11.5000	12.1000	+18.627%	50	286	+230.579%
2025-05-05	10.7000	10.7500	10.2000	10.2000	+8.395%	52	290	+292.157%
2025-05-01	9.4100	9.4100	9.4100	9.4100	+7.543%	1	249	+325.080%
2025-04-30	9.5000	9.6000	8.7500	8.7500	-20.455%	7	250	+357.143%
2025-04-29	11.0000	11.0000	11.0000	11.0000	+0.091%	3	256	+263.636%
2025-04-25	11.0000	11.0000	10.9900	10.9900	-6.468%	100	256	+263.967%
2025-04-23	11.7500	11.7500	11.7500	11.7500	+15.196%	1	210	+240.426%
2025-04-17	10.2000	10.2000	10.2000	10.2000	+4.508%	3	210	+292.157%
2025-04-14	9.5300	9.7600	9.5300	9.7600	-1.314%	2	210	+309.836%
2025-04-11	9.8700	9.8900	9.8700	9.8900	+0.918%	4	210	+304.449%
2025-04-10	9.8000	9.8000	9.8000	9.8000	+10.485%	1	209	+308.163%
2025-04-08	10.3500	10.3500	8.8700	8.8700	-22.193%	10	209	+350.958%
2025-04-07	9.9000	11.4000	9.9000	11.4000	+2.703%	16	202	+250.877%
2025-04-04	11.1000	11.1000	11.1000	11.1000	-12.253%	2	201	+260.360%
2025-04-01	12.5500	12.6500	12.5500	12.6500	+6.303%	2	201	+216.206%
2025-03-31	11.9000	11.9000	11.9000	11.9000	+6.822%	3	202	+236.134%
2025-03-28	11.1500	11.1500	11.1400	11.1400	-7.552%	4	199	+259.066%
2025-03-25	12.0500	12.0500	12.0500	12.0500	+12.617%	1	200	+231.950%
2025-03-21	10.5100	10.7000	10.5100	10.7000	-1.200%	4	200	+273.832%
2025-03-20	10.8300	10.8300	10.8300	10.8300	-5.826%	25	201	+269.344%
2025-03-17	11.5000	11.5000	11.5000	11.5000	+11.650%	2	176	+247.826%
2025-03-13	10.3000	10.3000	10.3000	10.3000	-14.452%	1	173	+288.350%
2025-03-10	12.0500	12.1000	11.9500	12.0400	+2.555%	35	173	+232.226%
2025-03-07	11.7400	11.7400	11.7400	11.7400	+2.087%	2	188	+240.716%
2025-03-06	11.8200	11.8300	11.5000	11.5000	-11.334%	7	187	+247.826%
2025-03-03	14.3200	14.3200	12.9700	12.9700	-6.354%	2	181	+208.404%
2025-02-27	13.9900	13.9900	13.8500	13.8500	-8.882%	2	182	+188.809%
2025-02-25	15.2000	15.2000	15.2000	15.2000	+4.828%	25	157	+163.158%
2025-02-20	14.5000	14.5000	14.5000	14.5000	-6.452%	10	157	+175.862%
2025-02-19	15.7000	15.7000	14.9500	15.5000	-6.061%	21	147	+158.065%
2025-02-12	16.5000	16.5000	16.5000	16.5000	-7.563%	10	137	+142.424%
2025-02-07	17.8500	17.8500	17.8500	17.8500	+1.478%	2	135	+124.090%
2025-01-27	17.0000	17.5900	17.0000	17.5900	+6.606%	2	134	+127.402%
2025-01-14	16.5000	16.5000	16.5000	16.5000	-1.844%	3	134	+142.424%
2025-01-13	16.8000	16.8100	16.8000	16.8100	-14.670%	3	137	+137.954%
2025-01-06	19.2200	19.7000	19.2200	19.7000	+11.615%	2	134	+103.046%
2025-01-03	17.6500	17.6500	17.6500	17.6500	+2.082%	2	133	+126.629%
2024-12-31	18.4500	18.4500	17.2900	17.2900	+4.788%	43	129	+131.348%
2024-12-27	16.8900	16.9000	16.5000	16.5000	-9.688%	6	129	+142.424%
2024-12-26	18.6000	18.6000	18.2700	18.2700	-9.554%	8	128	+118.938%
2024-12-18	22.3800	22.3800	20.2000	20.2000	-17.009%	28	120	+98.020%
2024-12-16	24.6000	24.6000	24.2900	24.3400	+16.459%	60	98	+64.339%
2024-12-06	20.9000	20.9000	20.9000	20.9000	-6.362%	4	98	+91.388%
2024-12-04	22.1000	22.3200	22.1000	22.3200	+39.937%	2	96	+79.211%
2024-11-20	15.9500	15.9500	15.9500	15.9500	+3.036%	1	95	+150.784%
2024-11-19	15.4800	15.4800	15.4800	15.4800	+3.753%	1	94	+158.398%
2024-11-15	16.3100	16.3100	14.9200	14.9200	-12.338%	102	95	+168.097%
2024-11-14	17.0200	17.0200	17.0200	17.0200	-7.248%	2	44	+135.018%
2024-11-07	18.6000	18.6000	18.3500	18.3500	+2.514%	15	42	+117.984%
2024-11-01	17.9000	17.9000	17.9000	17.9000	-3.243%	30	31	+123.464%
2024-10-31	18.5000	18.5000	18.5000	18.5000	+12.121%	1	16	+116.216%
2024-10-30	16.7500	16.7500	16.5000	16.5000	+13.014%	2	16	+142.424%
2024-10-29	14.9000	14.9000	14.6000	14.6000	-2.667%	3	15	+173.973%
2024-10-28	15.2000	15.2300	15.0000	15.0000	-11.085%	4	13	+166.667%
2024-10-21	16.8700	16.8700	16.8700	16.8700	+0.417%	2	11	+137.107%
2024-10-17	16.8000	16.8000	16.8000	16.8000	+10.526%	1	11	+138.095%
2024-10-14	15.0000	15.2900	15.0000	15.2000	-3.492%	6	10	+163.158%
2024-10-10	16.0000	16.0000	15.7500	15.7500	-4.545%	3	7	+153.968%
2024-10-09	16.4500	16.5000	16.4500	16.5000	+0.426%	2	4	+142.424%
2024-10-08	16.4300	16.4300	16.4300	16.4300	-4.142%	2	2	+143.457%
2024-10-03	17.1400	17.1400	17.1400	17.1400	0.000%	2	2	+133.372%