Dark

ETSY20270115C65
ETSY Jan 15 2027 65.00 Call (ETSY270115C00065000)
option OPRA

EOD

Aug 4, 2026

24.75+4.430%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	24.1000	24.7500	24.1000	24.7500	+4.430%	2	325	0.000%
2026-08-03	23.7000	23.7000	23.7000	23.7000	-1.291%	2	325	+4.430%
2026-07-31	24.0100	24.0100	24.0100	24.0100	+14.716%	1	325	+3.082%
2026-07-23	20.9300	20.9300	20.9300	20.9300	-17.825%	2	324	+18.251%
2026-07-16	25.4700	25.4700	25.4700	25.4700	-4.248%	3	324	-2.827%
2026-07-15	25.9900	26.6000	25.9900	26.6000	+18.222%	3	324	-6.955%
2026-07-13	22.5000	22.5000	22.5000	22.5000	+15.681%	1	325	+10.000%
2026-07-08	19.4500	19.4500	19.4500	19.4500	+5.135%	1	324	+27.249%
2026-07-01	18.5000	18.5000	18.5000	18.5000	-11.610%	4	323	+33.784%
2026-06-24	20.9300	20.9300	20.9300	20.9300	+33.738%	1	327	+18.251%
2026-06-15	15.6500	15.6500	15.6500	15.6500	+3.028%	2	327	+58.147%
2026-06-09	15.1900	15.1900	15.1900	15.1900	+10.473%	4	326	+62.936%
2026-06-05	13.7500	13.7500	13.7500	13.7500	+10.000%	1	322	+80.000%
2026-05-29	12.5000	12.5000	12.5000	12.5000	0.000%	6	323	+98.000%
2026-05-27	12.5000	12.5000	12.5000	12.5000	+17.371%	1	329	+98.000%
2026-05-22	10.6500	10.6500	10.6500	10.6500	+20.339%	1	331	+132.394%
2026-05-18	8.8500	8.8500	8.8500	8.8500	+7.927%	1	331	+179.661%
2026-05-14	8.2000	8.2000	8.2000	8.2000	+2.244%	2	331	+201.829%
2026-05-12	8.8000	8.8000	8.0000	8.0200	-28.838%	5	330	+208.603%
2026-05-05	11.2700	11.2700	11.2700	11.2700	-7.774%	9	330	+119.610%
2026-05-01	12.5600	12.5600	12.2200	12.2200	+1.833%	3	337	+102.537%
2026-04-30	13.0500	13.0500	12.0000	12.0000	0.000%	2	337	+106.250%
2026-04-28	12.3000	12.5600	12.0000	12.0000	-2.439%	3	335	+106.250%
2026-04-27	11.8100	12.3000	11.8100	12.3000	+0.820%	2	334	+101.220%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-2.789%	1	332	+102.869%
2026-04-22	12.5500	12.5500	12.5500	12.5500	+6.356%	3	331	+97.211%
2026-04-20	11.8000	11.8000	11.8000	11.8000	+6.981%	1	331	+109.746%
2026-04-17	10.0500	11.0300	10.0500	11.0300	+42.323%	5	331	+124.388%
2026-04-14	8.1000	8.1000	7.6500	7.7500	+6.749%	12	328	+219.355%
2026-04-13	7.2600	7.2600	7.2600	7.2600	+29.412%	5	317	+240.909%
2026-03-31	5.7200	5.7700	5.6100	5.6100	+7.061%	7	312	+341.176%
2026-03-26	5.2400	5.2400	5.2400	5.2400	-29.380%	1	311	+372.328%
2026-03-23	7.4200	7.4200	7.4200	7.4200	-7.826%	1	310	+233.558%
2026-03-18	8.1500	8.1500	8.0500	8.0500	+12.117%	32	310	+207.453%
2026-02-24	7.1800	7.1800	7.1800	7.1800	+3.309%	1	308	+244.708%
2026-02-23	6.9500	6.9500	6.9500	6.9500	+54.444%	2	307	+256.115%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-8.537%	1	309	+450.000%
2026-02-13	4.9500	4.9500	4.9200	4.9200	-20.645%	4	304	+403.049%
2026-02-11	6.2500	6.2500	6.2000	6.2000	-14.008%	2	304	+299.194%
2026-02-04	8.3500	8.3500	6.9000	7.2100	-13.549%	6	303	+243.273%
2026-01-29	8.3400	8.3400	8.3400	8.3400	-39.080%	1	305	+196.763%
2026-01-22	13.6900	13.6900	13.6900	13.6900	+14.083%	1	304	+80.789%
2026-01-21	12.0000	12.0000	12.0000	12.0000	+7.143%	1	304	+106.250%
2026-01-20	11.2000	11.2000	11.2000	11.2000	-16.914%	1	304	+120.982%
2026-01-15	13.0200	13.4800	13.0200	13.4800	+14.237%	3	304	+83.605%
2026-01-14	11.8000	11.8000	11.8000	11.8000	+5.357%	4	304	+109.746%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-3.614%	4	300	+120.982%
2026-01-06	11.6200	11.6200	11.6200	11.6200	+20.165%	6	304	+112.995%
2026-01-02	9.4000	9.6700	9.4000	9.6700	+9.389%	2	310	+155.946%
2025-12-31	8.8400	8.8400	8.8400	8.8400	-5.957%	1	311	+179.977%
2025-12-26	9.4000	9.4000	9.4000	9.4000	+5.263%	1	311	+163.298%
2025-12-23	8.9300	8.9300	8.9300	8.9300	-9.980%	6	311	+177.156%
2025-12-22	9.9900	9.9900	9.9200	9.9200	+11.964%	13	308	+149.496%
2025-12-19	8.8800	8.8800	8.8600	8.8600	-3.486%	3	308	+179.345%
2025-12-12	9.1800	9.1800	9.1800	9.1800	+0.768%	2	308	+169.608%
2025-12-11	9.1100	9.1100	9.1100	9.1100	+2.938%	5	310	+171.679%
2025-12-05	8.8500	8.8500	8.8500	8.8500	+3.995%	1	306	+179.661%
2025-11-24	8.5100	8.5100	8.5100	8.5100	+3.152%	2	306	+190.834%
2025-11-20	8.2500	8.2500	8.2500	8.2500	-17.085%	1	304	+200.000%
2025-11-18	9.9500	9.9500	9.9500	9.9500	-3.398%	1	304	+148.744%
2025-11-17	10.3000	10.3000	10.3000	10.3000	-15.226%	1	303	+140.291%
2025-11-13	12.1500	12.1500	12.1500	12.1500	-24.015%	1	304	+103.704%
2025-11-12	16.1500	16.1500	15.9900	15.9900	+21.136%	3	304	+54.784%
2025-11-10	13.2000	13.2000	13.2000	13.2000	+24.764%	10	304	+87.500%
2025-11-07	10.5800	10.5800	10.5800	10.5800	-15.020%	1	294	+133.932%
2025-11-05	12.4500	12.4500	12.4500	12.4500	+2.893%	1	294	+98.795%
2025-11-04	12.1000	12.1000	12.1000	12.1000	-16.552%	1	294	+104.545%
2025-10-31	14.5000	14.5000	14.5000	14.5000	0.000%	2	293	+70.690%
2025-10-30	14.7500	14.7500	14.5000	14.5000	-37.634%	2	293	+70.690%
2025-10-28	23.7200	23.7200	23.2500	23.2500	-2.352%	26	294	+6.452%
2025-10-27	24.0000	24.0000	23.8100	23.8100	+9.724%	53	301	+3.948%
2025-10-22	21.6500	21.7000	21.6500	21.7000	+3.333%	2	301	+14.055%
2025-10-20	21.0000	21.0000	21.0000	21.0000	+4.478%	1	301	+17.857%
2025-10-13	20.1000	20.1000	20.1000	20.1000	-10.865%	1	302	+23.134%
2025-10-09	22.5500	22.5500	22.5500	22.5500	+13.033%	1	302	+9.756%
2025-10-08	20.9200	20.9200	19.9500	19.9500	+1.269%	2	302	+24.060%
2025-10-07	19.7000	19.7000	19.7000	19.7000	-7.512%	1	303	+25.635%
2025-10-06	21.7500	21.7500	21.3000	21.3000	-11.028%	8	303	+16.197%
2025-10-03	23.0000	24.2000	23.0000	23.9400	+14.000%	29	309	+3.383%
2025-10-02	21.0000	21.0000	21.0000	21.0000	+1.205%	7	324	+17.857%
2025-10-01	20.0000	20.9500	20.0000	20.7500	+22.059%	23	331	+19.277%
2025-09-30	18.2400	18.5000	17.0000	17.0000	-25.764%	17	323	+45.588%
2025-09-29	16.1000	23.1000	16.1000	22.9000	+49.869%	20	308	+8.079%
2025-09-26	15.2800	15.2800	15.2800	15.2800	-4.619%	10	293	+61.976%
2025-09-24	16.0200	16.0200	16.0200	16.0200	+18.229%	1	293	+54.494%
2025-09-22	15.7000	15.7000	13.5500	13.5500	-13.694%	5	293	+82.657%
2025-09-19	15.4600	15.7500	15.4600	15.7000	+3.494%	33	288	+57.643%
2025-09-18	15.1700	15.1700	15.1700	15.1700	+15.361%	5	261	+63.151%
2025-09-17	13.1600	13.2700	13.1500	13.1500	+15.048%	11	263	+88.213%
2025-09-15	11.4600	11.4600	11.0800	11.4300	-3.053%	66	269	+116.535%
2025-09-12	11.8300	11.8300	11.7900	11.7900	-5.680%	2	207	+109.924%
2025-09-11	12.7400	13.2500	12.5000	12.5000	+8.601%	102	206	+98.000%
2025-09-10	11.5100	11.5100	11.5100	11.5100	+3.694%	6	110	+115.030%
2025-09-09	10.0000	11.1000	9.4700	11.1000	+0.271%	12	110	+122.973%
2025-09-08	11.0700	11.0700	11.0700	11.0700	+38.030%	4	108	+123.577%
2025-09-04	8.0200	8.0200	8.0200	8.0200	-10.391%	1	108	+208.603%
2025-08-28	9.4000	9.5700	8.7600	8.9500	-6.479%	25	109	+176.536%
2025-08-27	9.5700	9.5700	9.5700	9.5700	-21.878%	2	100	+158.621%
2025-08-25	12.2500	12.2500	12.2500	12.2500	-31.831%	2	98	+102.041%
2025-08-15	17.9700	17.9700	17.9700	17.9700	+1.525%	22	98	+37.730%
2025-08-14	17.7000	17.7000	17.7000	17.7000	+8.589%	2	76	+39.831%
2025-08-12	16.3000	16.3000	16.3000	16.3000	+33.497%	1	76	+51.840%
2025-08-01	12.2100	12.2100	12.2100	12.2100	+9.704%	1	77	+102.703%
2025-07-31	11.5200	11.5200	10.4000	11.1300	-26.243%	3	78	+122.372%
2025-07-30	14.8600	15.0900	14.8600	15.0900	-1.630%	2	78	+64.016%
2025-07-24	15.3400	15.3400	15.3400	15.3400	+17.099%	1	78	+61.343%
2025-07-14	13.1000	13.1000	13.1000	13.1000	+63.750%	1	77	+88.931%
2025-07-01	7.1500	8.0000	7.1500	8.0000	+5.402%	2	77	+209.375%
2025-06-26	7.5500	7.5900	7.5500	7.5900	-16.593%	2	76	+226.087%
2025-06-25	9.1000	9.1000	9.1000	9.1000	+2.247%	1	76	+171.978%
2025-06-24	9.3500	9.3500	8.9000	8.9000	-13.001%	3	76	+178.090%
2025-06-17	10.2300	10.2300	10.2300	10.2300	+1.287%	1	79	+141.935%
2025-06-16	10.1000	10.1000	10.1000	10.1000	-35.048%	3	80	+145.050%
2025-06-10	15.5500	15.5500	15.5500	15.5500	-0.955%	2	80	+59.164%
2025-06-09	15.7200	15.7200	15.7000	15.7000	+4.319%	3	78	+57.643%
2025-06-06	15.0500	15.0500	15.0500	15.0500	+21.371%	4	75	+64.452%
2025-06-02	12.0000	13.1500	12.0000	12.4000	+90.769%	5	73	+99.597%
2025-05-23	6.5000	6.5000	6.5000	6.5000	-2.985%	20	76	+280.769%
2025-05-22	6.2000	6.7000	6.2000	6.7000	+7.372%	13	76	+269.403%
2025-05-21	6.2400	6.2400	6.2400	6.2400	+30.000%	3	74	+296.635%
2025-04-30	4.8000	4.8000	4.8000	4.8000	-26.154%	1	74	+415.625%
2025-04-29	6.5000	6.5000	6.5000	6.5000	-2.256%	2	75	+280.769%
2025-04-22	6.6500	6.6500	6.6500	6.6500	+10.833%	1	75	+272.180%
2025-04-11	6.0000	6.0000	6.0000	6.0000	-9.639%	2	75	+312.500%
2025-04-04	6.2200	6.6400	6.2200	6.6400	-12.975%	8	75	+272.741%
2025-04-03	7.4600	7.6300	7.4600	7.6300	+23.065%	2	75	+224.377%
2025-03-21	6.2000	6.2000	6.2000	6.2000	-4.025%	2	75	+299.194%
2025-03-14	6.3200	6.4600	6.3200	6.4600	+6.425%	4	74	+283.127%
2025-03-13	6.0700	6.0700	6.0700	6.0700	-24.030%	2	72	+307.743%
2025-03-10	7.9000	7.9900	7.9000	7.9900	+12.219%	2	72	+209.762%
2025-03-07	6.9900	7.1200	6.9900	7.1200	+4.399%	4	72	+247.612%
2025-03-06	6.9200	6.9200	6.6900	6.8200	-26.824%	64	72	+262.903%
2025-02-27	8.5000	9.3200	8.5000	9.3200	-3.918%	4	23	+165.558%
2025-02-19	10.0000	10.0000	9.7000	9.7000	-20.881%	8	21	+155.155%
2025-01-28	12.2600	12.2600	12.2600	12.2600	+17.885%	1	22	+101.876%
2025-01-22	10.5100	10.5100	10.4000	10.4000	-1.422%	10	21	+137.981%
2025-01-16	10.5500	10.5500	10.5500	10.5500	-9.829%	1	17	+134.597%
2025-01-15	11.7000	11.7000	11.7000	11.7000	+3.084%	1	16	+111.538%
2025-01-13	11.3500	11.3500	11.3500	11.3500	-14.469%	3	16	+118.062%
2025-01-06	13.2700	13.2700	13.2700	13.2700	+5.317%	1	15	+86.511%
2025-01-02	12.6000	12.6000	12.6000	12.6000	+11.504%	3	15	+96.429%
2024-12-27	11.3000	11.3000	11.3000	11.3000	-17.337%	10	12	+119.027%
2024-12-20	13.6700	13.6700	13.6700	13.6700	-17.898%	1	7	+81.053%
2024-12-17	16.6500	16.6500	16.6500	16.6500	+2.147%	1	7	+48.649%
2024-12-09	16.3000	16.3000	16.3000	16.3000	+10.508%	2	6	+51.840%
2024-12-06	14.8200	14.8200	14.4800	14.7500	+47.500%	40	5	+67.797%
2024-11-19	10.0000	10.0000	10.0000	10.0000	-16.318%	1	25	+147.500%
2024-10-31	12.0200	12.2000	11.9500	11.9500	+15.682%	20	24	+107.113%
2024-10-25	10.3300	10.3300	10.3300	10.3300	-14.557%	2	4	+139.593%
2024-10-04	12.0900	12.0900	12.0900	12.0900	0.000%	6	3	+104.715%