Dark

ETSY20270115C55
ETSY Jan 15 2027 55.00 Call (ETSY270115C00055000)
option OPRA

EOD

Aug 5, 2026

33.65+1.203%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.6500	33.6500	33.6500	33.6500	+1.203%	1	1,545	0.000%
2026-07-15	33.2500	33.2500	33.2500	33.2500	+39.413%	3	1,545	+1.203%
2026-07-06	23.8500	23.8500	23.8500	23.8500	-2.653%	1	1,548	+41.090%
2026-06-17	24.5000	24.5000	24.5000	24.5000	+0.823%	1	1,549	+37.347%
2026-06-16	24.3000	24.3000	24.3000	24.3000	+11.673%	1	1,549	+38.477%
2026-06-15	21.7600	21.7600	21.7600	21.7600	+7.192%	1	1,550	+54.642%
2026-06-01	20.2900	20.6300	20.2900	20.3000	+20.546%	168	1,551	+65.764%
2026-05-26	16.8400	16.8400	16.8400	16.8400	+21.941%	2	1,563	+99.822%
2026-05-21	13.8100	13.8100	13.8100	13.8100	+8.740%	1	1,565	+143.664%
2026-05-14	12.6500	12.7500	12.6500	12.7000	-11.498%	149	1,565	+164.961%
2026-05-11	14.3500	14.3500	14.3500	14.3500	-12.500%	1	1,556	+134.495%
2026-05-05	16.4000	16.4000	16.4000	16.4000	-23.185%	1	1,557	+105.183%
2026-04-29	21.3000	22.0000	21.3000	21.3500	+29.316%	4	1,557	+57.611%
2026-04-28	16.5500	16.5500	16.5100	16.5100	-0.542%	6	1,556	+103.816%
2026-04-23	16.6000	16.6000	16.6000	16.6000	-8.287%	1	1,561	+102.711%
2026-04-22	18.1000	18.1000	18.1000	18.1000	+0.444%	4	1,561	+85.912%
2026-04-21	17.6000	18.0200	17.6000	18.0200	+8.882%	2	1,562	+86.737%
2026-04-20	16.4500	16.5500	16.4000	16.5500	+18.214%	1,150	1,562	+103.323%
2026-04-16	13.6000	14.4500	13.4000	14.0000	+14.754%	1,954	2,457	+140.357%
2026-04-14	12.2000	12.2000	12.2000	12.2000	+22.000%	1	968	+175.820%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-5.123%	10	969	+236.500%
2026-03-20	10.5400	10.5400	10.5400	10.5400	-12.093%	7	969	+219.260%
2026-03-18	11.9800	11.9900	11.9800	11.9900	+2.479%	7	976	+180.651%
2026-03-17	11.7000	11.7000	11.7000	11.7000	+10.273%	1	969	+187.607%
2026-03-16	10.7000	10.7000	10.6000	10.6100	-9.702%	36	968	+217.154%
2026-03-13	11.7500	11.7500	11.7500	11.7500	+12.981%	1	1,004	+186.383%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-16.061%	5	1,004	+223.558%
2026-03-05	13.8500	13.8500	12.3900	12.3900	+11.321%	2	1,008	+171.590%
2026-02-24	11.1300	11.1300	11.1300	11.1300	+20.324%	1	1,008	+202.336%
2026-02-20	9.2500	9.2500	9.2500	9.2500	+11.446%	11	1,007	+263.784%
2026-02-19	6.9600	8.3000	6.9600	8.3000	+20.991%	3	1,007	+305.422%
2026-02-18	6.8400	7.1300	6.4600	6.8600	+3.939%	169	1,007	+390.525%
2026-02-17	6.6000	6.6000	6.6000	6.6000	-20.863%	2	944	+409.848%
2026-02-11	9.6000	9.6000	8.3200	8.3400	-25.202%	11	943	+303.477%
2026-02-02	11.1500	11.1500	11.1500	11.1500	-9.717%	1	944	+201.794%
2026-01-29	12.3500	12.3500	12.3500	12.3500	-18.750%	1	944	+172.470%
2026-01-27	15.2000	15.2000	15.2000	15.2000	-14.703%	1	943	+121.382%
2026-01-22	17.8200	17.8200	17.8200	17.8200	-1.710%	15	944	+88.833%
2026-01-15	18.1300	18.1300	18.1300	18.1300	+9.879%	1	959	+85.604%
2026-01-06	16.5000	16.5000	16.5000	16.5000	+11.111%	2	959	+103.939%
2026-01-05	14.7500	14.8500	14.7500	14.8500	+5.394%	2	962	+126.599%
2026-01-02	14.0900	14.0900	14.0900	14.0900	+11.208%	1	962	+138.822%
2025-12-31	12.6700	12.6700	12.6700	12.6700	-7.855%	1	962	+165.588%
2025-12-29	13.7500	13.7500	13.7500	13.7500	+2.612%	1	962	+144.727%
2025-12-22	13.7500	13.7500	13.4000	13.4000	+5.678%	11	962	+151.119%
2025-12-19	12.6800	12.6800	12.6800	12.6800	+1.847%	1	973	+165.379%
2025-12-11	14.0500	14.0500	12.4500	12.4500	-5.825%	11	972	+170.281%
2025-12-10	13.2200	13.2200	13.2200	13.2200	-1.710%	5	971	+154.539%
2025-11-28	13.4500	13.4500	13.4500	13.4500	+0.373%	2	971	+150.186%
2025-11-26	13.4200	13.4200	13.4000	13.4000	+9.836%	2	973	+151.119%
2025-11-20	12.2000	12.2000	12.2000	12.2000	-3.785%	2	973	+175.820%
2025-11-19	12.6800	12.6800	12.6800	12.6800	-23.614%	1	971	+165.379%
2025-11-07	16.4400	16.6000	16.4400	16.6000	+10.667%	3	970	+102.711%
2025-11-06	15.0000	15.0000	15.0000	15.0000	-14.773%	5	967	+124.333%
2025-11-05	17.6000	17.6000	17.6000	17.6000	-39.415%	4	962	+91.193%
2025-10-28	29.1000	29.1000	29.0500	29.0500	-1.291%	6	958	+15.835%
2025-10-27	29.4500	29.4500	29.4300	29.4300	+7.018%	3	961	+14.339%
2025-10-22	27.5000	27.5000	27.5000	27.5000	+1.289%	2	961	+22.364%
2025-10-21	27.1000	27.1500	27.1000	27.1500	-0.731%	2	963	+23.941%
2025-10-15	27.3500	27.3500	27.3500	27.3500	+4.190%	1	963	+23.035%
2025-10-13	25.9000	26.2500	25.7500	26.2500	+2.539%	16	964	+28.190%
2025-10-07	25.1900	25.6000	25.1900	25.6000	-8.244%	2	968	+31.445%
2025-10-06	27.9000	27.9000	27.9000	27.9000	-8.042%	4	968	+20.609%
2025-10-03	30.2500	30.3400	30.2500	30.3400	+11.339%	2	965	+10.910%
2025-10-02	25.6500	27.2500	25.6500	27.2500	+12.371%	4	965	+23.486%
2025-10-01	22.9500	24.2500	22.9500	24.2500	+9.729%	2	968	+38.763%
2025-09-30	27.2000	27.2000	22.1000	22.1000	-26.333%	24	967	+52.262%
2025-09-29	20.8000	30.0000	20.8000	30.0000	+46.699%	5	980	+12.167%
2025-09-26	20.2100	20.4500	20.2100	20.4500	+11.749%	2	983	+64.548%
2025-09-22	18.3000	18.3000	18.3000	18.3000	-10.906%	2	984	+83.880%
2025-09-19	20.2800	20.5400	20.2800	20.5400	+4.796%	2	986	+63.827%
2025-09-18	19.6000	19.6000	19.6000	19.6000	+24.051%	2	986	+71.684%
2025-09-12	15.8000	15.8000	15.8000	15.8000	+2.265%	1	987	+112.975%
2025-09-08	14.4000	15.4500	14.4000	15.4500	+25.101%	2	988	+117.799%
2025-09-05	12.5500	12.5500	12.3500	12.3500	+6.926%	15	990	+172.470%
2025-09-03	11.5500	11.5500	11.5500	11.5500	0.000%	1	1,004	+191.342%
2025-09-02	11.5500	11.5500	11.5500	11.5500	-6.478%	10	1,004	+191.342%
2025-08-29	12.8200	12.8200	12.3500	12.3500	-4.560%	15	989	+172.470%
2025-08-28	12.6900	12.9400	12.6600	12.9400	-7.571%	8	989	+160.046%
2025-08-26	13.8600	14.1100	13.8600	14.0000	-8.735%	40	989	+140.357%
2025-08-25	15.3400	15.3400	15.3400	15.3400	-22.915%	15	951	+119.361%
2025-08-20	19.9000	19.9000	19.9000	19.9000	-16.211%	5	951	+69.095%
2025-08-13	22.1000	23.7500	22.1000	23.7500	+10.981%	1,301	956	+41.684%
2025-08-12	20.3000	21.4000	20.3000	21.4000	+46.776%	1,302	1,494	+57.243%
2025-08-05	14.4100	14.5800	14.4100	14.5800	-28.000%	2	374	+130.796%
2025-07-30	20.8000	20.8000	20.2500	20.2500	+7.256%	3	374	+66.173%
2025-07-25	19.4500	19.4500	18.8800	18.8800	-10.943%	6	377	+78.231%
2025-07-24	21.9600	21.9600	21.1000	21.2000	+9.561%	7	381	+58.726%
2025-07-23	19.2300	19.3500	19.2300	19.3500	-3.970%	2	386	+73.902%
2025-07-22	18.7500	20.1500	18.7500	20.1500	+21.752%	7	386	+66.998%
2025-07-18	16.5500	16.5500	16.5500	16.5500	+8.525%	3	383	+103.323%
2025-07-11	15.2500	15.2500	15.2500	15.2500	-2.556%	1	380	+120.656%
2025-07-10	14.4000	15.6500	14.3500	15.6500	+15.926%	46	379	+115.016%
2025-07-03	13.5000	13.5000	13.5000	13.5000	+22.727%	2	419	+149.259%
2025-06-26	10.7000	11.0000	10.5000	11.0000	-12.000%	5	419	+205.909%
2025-06-24	12.5000	12.5000	12.5000	12.5000	-7.407%	1	414	+169.200%
2025-06-23	13.5000	13.5000	13.5000	13.5000	-2.174%	1	415	+149.259%
2025-06-13	15.8000	15.8000	13.8000	13.8000	-33.333%	4	414	+143.841%
2025-06-09	21.0700	21.0700	20.6500	20.7000	-1.896%	3	413	+62.560%
2025-06-06	21.1000	21.1000	21.1000	21.1000	+4.455%	2	415	+59.479%
2025-06-05	19.8200	20.2000	19.8200	20.2000	+6.709%	4	416	+66.584%
2025-06-04	18.7000	18.9300	18.7000	18.9300	+14.727%	4	423	+77.760%
2025-06-02	17.5000	17.5000	16.5000	16.5000	+21.056%	2	423	+103.939%
2025-05-29	13.5000	13.6300	13.5000	13.6300	+21.805%	10	425	+146.882%
2025-05-27	11.2300	11.2500	11.1900	11.1900	+22.967%	3	425	+200.715%
2025-05-15	9.3800	9.3800	9.1000	9.1000	+1.111%	2	423	+269.780%
2025-05-13	9.0000	9.0000	9.0000	9.0000	-5.263%	1	421	+273.889%
2025-05-08	9.5000	9.5000	9.5000	9.5000	+5.556%	38	420	+254.211%
2025-05-07	9.0000	9.0000	9.0000	9.0000	+6.888%	1	458	+273.889%
2025-05-05	8.4200	8.4200	8.4200	8.4200	+19.433%	2	458	+299.644%
2025-04-30	7.0500	7.0500	7.0500	7.0500	-26.332%	3	458	+377.305%
2025-04-29	9.3600	9.5700	9.3600	9.5700	+17.712%	2	457	+251.620%
2025-04-11	8.1300	8.1300	8.1300	8.1300	+9.569%	4	457	+313.899%
2025-04-08	7.7900	7.9300	7.4200	7.4200	-13.318%	9	459	+353.504%
2025-04-07	8.7300	8.7300	8.5600	8.5600	-1.835%	9	459	+293.107%
2025-04-04	8.7200	8.7200	8.7200	8.7200	-18.276%	2	459	+285.894%
2025-04-03	10.4800	10.6700	10.4800	10.6700	+12.080%	2	458	+215.370%
2025-03-28	9.3200	9.5200	9.3200	9.5200	+4.501%	4	457	+253.466%
2025-03-24	8.9700	9.1100	8.9700	9.1100	+8.452%	2	457	+269.374%
2025-03-21	8.4000	8.4000	8.4000	8.4000	-7.794%	2	457	+300.595%
2025-03-20	9.1100	9.1100	9.1100	9.1100	+3.288%	1	458	+269.374%
2025-03-13	8.8200	8.8200	8.8200	8.8200	-0.899%	1	459	+281.519%
2025-03-12	9.4000	9.4000	8.9000	8.9000	-16.038%	4	459	+278.090%
2025-03-10	10.6000	10.6000	10.6000	10.6000	+5.683%	3	458	+217.453%
2025-03-07	10.0000	10.0300	10.0000	10.0300	+3.189%	6	458	+235.494%
2025-03-06	10.2700	10.2700	9.5900	9.7200	-6.986%	565	458	+246.193%
2025-03-04	10.4500	10.4500	10.4500	10.4500	-5.430%	1	150	+222.010%
2025-03-03	11.1000	11.1000	11.0500	11.0500	-10.743%	4	149	+204.525%
2025-02-28	12.3700	12.3800	12.3600	12.3800	-4.769%	16	145	+171.809%
2025-02-27	12.7500	13.0000	12.5000	13.0000	-7.341%	3	149	+158.846%
2025-02-26	14.0300	14.0300	14.0300	14.0300	+7.427%	1	144	+139.843%
2025-02-25	13.0500	13.0600	13.0500	13.0600	+3.405%	2	144	+157.657%
2025-02-24	12.6300	12.6300	12.6300	12.6300	+4.813%	1	144	+166.429%
2025-02-21	12.0500	12.0500	12.0500	12.0500	-3.984%	4	143	+179.253%
2025-02-20	12.4900	12.5600	12.4900	12.5500	-4.924%	8	141	+168.127%
2025-02-19	13.2000	13.2000	13.2000	13.2000	-25.424%	3	141	+154.924%
2025-02-14	17.7000	17.7000	17.7000	17.7000	+7.273%	2	138	+90.113%
2025-02-06	16.5000	16.5000	16.5000	16.5000	+2.484%	1	138	+103.939%
2025-02-03	16.2500	16.2500	16.1000	16.1000	-3.012%	2	138	+109.006%
2025-01-31	16.6000	16.6000	16.6000	16.6000	+3.362%	2	137	+102.711%
2025-01-28	16.0600	16.0600	16.0600	16.0600	+14.306%	1	136	+109.527%
2025-01-24	14.0500	14.0500	14.0500	14.0500	-0.636%	4	137	+139.502%
2025-01-23	14.5900	14.6600	14.1400	14.1400	+1.727%	30	137	+137.977%
2025-01-22	14.0000	14.0000	13.9000	13.9000	+0.361%	14	132	+142.086%
2025-01-21	13.8000	13.8500	13.8000	13.8500	-4.811%	3	128	+142.960%
2025-01-15	14.5500	14.5500	14.5500	14.5500	-18.442%	1	127	+131.271%
2025-01-06	17.8400	17.8400	17.8400	17.8400	+18.933%	3	127	+88.621%
2024-12-31	15.0000	15.0000	15.0000	15.0000	-5.482%	1	123	+124.333%
2024-12-26	16.6900	16.6900	15.8700	15.8700	-6.095%	3	123	+112.035%
2024-12-23	17.5900	17.5900	16.9000	16.9000	-4.789%	2	122	+99.112%
2024-12-19	17.7500	17.7500	17.7500	17.7500	-15.072%	4	120	+89.577%
2024-12-16	20.9000	20.9000	20.9000	20.9000	+9.711%	2	118	+61.005%
2024-12-12	19.0500	19.0500	19.0500	19.0500	-3.299%	1	118	+76.640%
2024-12-10	19.7000	19.7000	19.7000	19.7000	-1.941%	1	117	+70.812%
2024-12-09	20.1000	20.1000	20.0200	20.0900	+2.083%	10	117	+67.496%
2024-12-04	19.3200	19.6800	19.3200	19.6800	+15.901%	2	117	+70.986%
2024-11-25	16.9500	16.9800	16.9500	16.9800	+20.170%	10	118	+98.174%
2024-11-18	14.1300	14.1300	14.1300	14.1300	-2.552%	1	115	+138.146%
2024-11-14	14.5000	14.5000	14.5000	14.5000	-7.643%	1	115	+132.069%
2024-11-13	15.7000	15.7000	15.7000	15.7000	-7.647%	1	114	+114.331%
2024-11-12	17.0000	17.0000	17.0000	17.0000	+8.280%	2	113	+97.941%
2024-11-08	15.7500	15.7500	15.7000	15.7000	+1.290%	6	113	+114.331%
2024-10-31	16.0400	16.0400	15.1000	15.5000	+20.155%	95	110	+117.097%
2024-10-30	12.9000	12.9000	12.9000	12.9000	-5.702%	1	71	+160.853%
2024-10-14	13.5000	13.6800	13.3500	13.6800	-0.870%	47	70	+145.980%
2024-10-10	14.2300	14.2300	13.8000	13.8000	-6.441%	3	33	+143.841%
2024-10-09	14.4000	14.7500	14.4000	14.7500	+2.787%	5	32	+128.136%
2024-10-08	14.3500	14.3500	14.3500	14.3500	-5.218%	6	31	+134.495%
2024-10-03	14.4700	15.1400	14.4700	15.1400	-5.375%	4	25	+122.259%
2024-09-20	16.0000	16.0000	16.0000	16.0000	-3.030%	4	25	+110.313%
2024-09-19	16.4000	16.8500	16.4000	16.5000	-0.602%	46	25	+103.939%
2024-09-18	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	+102.711%