Dark

ETSY20270115C70
ETSY Jan 15 2027 70.00 Call (ETSY270115C00070000)
option OPRA

EOD

Aug 3, 2026

20.25+12.688%(+2.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.2500	20.2500	20.2500	20.2500	+12.688%	2	1,954	0.000%
2026-07-23	17.9700	17.9700	17.9700	17.9700	-16.028%	1	1,954	+12.688%
2026-07-17	21.4000	21.4000	21.4000	21.4000	+9.744%	1	1,954	-5.374%
2026-07-14	19.5000	19.5000	19.5000	19.5000	+23.653%	1	1,953	+3.846%
2026-07-08	15.7700	15.7700	15.7700	15.7700	-3.783%	4	1,954	+28.408%
2026-07-07	16.4000	16.4000	16.3900	16.3900	+4.662%	2	1,958	+23.551%
2026-07-06	15.6500	15.6600	15.6500	15.6600	+3.709%	2	1,956	+29.310%
2026-07-01	14.4000	15.1000	14.4000	15.1000	-20.735%	17	1,954	+34.106%
2026-06-29	17.7900	19.0500	17.7900	19.0500	+10.627%	6	1,968	+6.299%
2026-06-26	17.2400	17.2400	17.2200	17.2200	-1.544%	40	1,966	+17.596%
2026-06-25	17.4900	17.4900	17.4900	17.4900	-2.017%	1	1,946	+15.780%
2026-06-24	17.7700	17.8500	17.7500	17.8500	+23.529%	5	1,946	+13.445%
2026-06-23	15.0500	15.0500	14.4500	14.4500	-7.372%	3	1,946	+40.138%
2026-06-17	15.0500	15.6000	14.9500	15.6000	+5.051%	2,252	2,787	+29.808%
2026-06-16	14.8500	14.8500	14.8500	14.8500	+22.727%	10	2,787	+36.364%
2026-06-09	12.4700	12.4900	12.1000	12.1000	+5.585%	402	2,777	+67.355%
2026-06-04	11.4600	11.4600	11.4600	11.4600	+8.113%	1	3,177	+76.702%
2026-05-28	10.6000	10.6000	10.6000	10.6000	+23.256%	1	3,177	+91.038%
2026-05-26	8.6000	8.6000	8.6000	8.6000	+2.994%	8	3,177	+135.465%
2026-05-22	8.0000	8.3500	8.0000	8.3500	+16.947%	2	3,185	+142.515%
2026-05-18	7.1500	7.1500	7.1400	7.1400	+9.846%	2	3,185	+183.613%
2026-05-15	6.5000	6.6900	6.5000	6.5000	-1.961%	14	3,184	+211.538%
2026-05-14	6.6300	6.6300	6.6300	6.6300	+6.763%	1	3,187	+205.430%
2026-05-12	6.7000	6.7400	6.2100	6.2100	-16.081%	11	3,176	+226.087%
2026-05-11	7.6500	7.6500	7.3800	7.4000	-12.426%	46	3,176	+173.649%
2026-05-08	8.4500	8.4500	8.4500	8.4500	-6.111%	2	3,140	+139.645%
2026-05-07	9.0500	9.0500	9.0000	9.0000	-12.451%	60	3,142	+125.000%
2026-05-06	10.2800	10.2800	10.2800	10.2800	-2.095%	1	3,102	+96.984%
2026-05-04	10.3100	10.5000	10.3100	10.5000	+5.000%	92	3,101	+92.857%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-19.159%	1	3,191	+102.500%
2026-04-29	13.1900	13.1900	12.3700	12.3700	+25.584%	15	3,190	+63.703%
2026-04-28	9.8500	9.8500	9.8500	9.8500	+1.756%	1	3,202	+105.584%
2026-04-20	9.4500	9.7000	9.4500	9.6800	+21.303%	9	3,202	+109.194%
2026-04-16	7.9800	7.9800	7.9800	7.9800	+9.315%	1	3,211	+153.759%
2026-04-15	6.2000	7.3000	6.2000	7.3000	+19.672%	2	3,211	+177.397%
2026-04-14	6.8000	6.8000	6.1000	6.1000	+3.041%	38	3,211	+231.967%
2026-04-08	5.9200	5.9200	5.9200	5.9200	-4.670%	1	3,237	+242.061%
2026-04-07	6.1000	6.2100	6.1000	6.2100	+15.000%	2	3,236	+226.087%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+16.129%	5	3,236	+275.000%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-21.186%	1	3,241	+335.484%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-13.235%	1	3,241	+243.220%
2026-03-18	6.8000	6.8000	6.8000	6.8000	+13.333%	4	3,241	+197.794%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-2.439%	8	3,237	+237.500%
2026-03-02	6.1500	6.1500	6.1500	6.1500	-7.934%	350	3,237	+229.268%
2026-02-27	6.8100	6.8100	6.6800	6.6800	-4.571%	3	3,301	+203.144%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+66.667%	6	3,300	+189.286%
2026-02-19	4.5500	4.8500	4.0000	4.2000	+9.091%	88	3,300	+382.143%
2026-02-18	3.8500	3.8500	3.8500	3.8500	+12.245%	11	3,301	+425.974%
2026-02-17	3.4300	3.4300	3.4300	3.4300	-55.455%	1	3,301	+490.379%
2026-02-09	7.7000	7.7000	7.7000	7.7000	+1.183%	5	3,300	+162.987%
2026-02-05	7.6100	7.6100	7.6100	7.6100	+19.466%	1	3,305	+166.097%
2026-02-04	6.3700	6.3700	6.3700	6.3700	-0.469%	1	3,305	+217.896%
2026-01-30	6.4100	6.4100	6.4000	6.4000	-33.679%	4	3,304	+216.406%
2026-01-23	11.0000	11.0000	9.5600	9.6500	+4.324%	150	3,300	+109.845%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-5.128%	1	3,150	+118.919%
2026-01-20	9.7500	9.9000	9.7500	9.7500	-12.946%	234	3,149	+107.692%
2026-01-15	11.2800	11.2800	11.2000	11.2000	+16.545%	12	2,928	+80.804%
2026-01-12	9.6100	9.6100	9.6100	9.6100	+13.728%	1	2,936	+110.718%
2026-01-02	7.6800	8.4500	7.4500	8.4500	+13.881%	14	2,935	+139.645%
2025-12-31	7.2300	7.4200	7.2300	7.4200	-4.872%	167	2,935	+172.911%
2025-12-30	7.8000	7.8000	7.8000	7.8000	+11.429%	2	2,935	+159.615%
2025-12-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	2,935	+189.286%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-21.082%	15	2,935	+189.286%
2025-12-09	8.8700	8.8700	8.8700	8.8700	+6.100%	2	2,950	+128.298%
2025-11-17	8.7900	8.8800	8.3600	8.3600	-31.755%	20	2,948	+142.225%
2025-11-11	12.0500	12.2500	12.0500	12.2500	+13.953%	10	2,956	+65.306%
2025-11-07	10.2500	10.7500	10.2500	10.7500	+11.169%	7	2,956	+88.372%
2025-11-06	10.5700	10.5700	9.6700	9.6700	-6.389%	14	2,949	+109.411%
2025-11-05	10.3300	10.3300	10.3300	10.3300	-18.597%	15	2,935	+96.031%
2025-10-31	12.6700	12.6900	12.6700	12.6900	-22.857%	30	2,920	+59.574%
2025-10-29	16.5000	16.7500	16.4500	16.4500	-21.667%	11	2,890	+23.100%
2025-10-28	21.0000	21.0000	21.0000	21.0000	-2.326%	1	2,879	-3.571%
2025-10-27	21.5000	21.5000	21.5000	21.5000	+8.861%	10	2,888	-5.814%
2025-10-24	19.7500	19.7500	19.7500	19.7500	+4.497%	7	2,888	+2.532%
2025-10-21	18.9000	18.9000	18.9000	18.9000	+1.449%	1	2,895	+7.143%
2025-10-17	18.6300	18.6300	18.6300	18.6300	-1.481%	1	2,896	+8.696%
2025-10-16	18.9100	18.9100	18.9100	18.9100	-5.450%	7	2,895	+7.086%
2025-10-15	20.0000	20.0000	20.0000	20.0000	+0.503%	1	2,888	+1.250%
2025-10-14	19.9000	19.9000	19.9000	19.9000	+8.743%	1	2,887	+1.759%
2025-10-07	17.9700	18.3000	17.9700	18.3000	-0.543%	2	2,886	+10.656%
2025-10-06	19.8000	19.8000	18.4000	18.4000	-14.854%	20	2,886	+10.054%
2025-10-03	21.5900	21.6100	21.0000	21.6100	+9.695%	41	2,906	-6.293%
2025-10-02	20.4000	20.4000	19.7000	19.7000	+6.486%	18	2,947	+2.792%
2025-10-01	18.5000	18.5000	18.5000	18.5000	+15.625%	2	2,946	+9.459%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-26.639%	55	2,948	+26.563%
2025-09-29	17.1500	21.8100	17.1500	21.8100	+61.556%	37	2,893	-7.153%
2025-09-26	13.5000	13.5000	13.5000	13.5000	+0.746%	2	2,858	+50.000%
2025-09-24	13.4000	13.4000	13.4000	13.4000	+7.200%	4	2,858	+51.119%
2025-09-23	12.5000	12.5000	12.5000	12.5000	0.000%	1	2,862	+62.000%
2025-09-22	13.3500	13.3500	12.5000	12.5000	-4.288%	5	2,863	+62.000%
2025-09-19	13.6500	13.6500	13.0600	13.0600	-2.537%	16	2,858	+55.054%
2025-09-18	13.4000	13.4000	13.4000	13.4000	+34.000%	8	2,846	+51.119%
2025-09-16	10.0000	10.0000	10.0000	10.0000	-11.817%	2	2,838	+102.500%
2025-09-11	10.5300	11.3500	10.5300	11.3400	+25.166%	4	2,840	+78.571%
2025-09-09	9.0700	9.0700	9.0600	9.0600	-2.054%	150	2,844	+123.510%
2025-09-08	7.8800	9.2500	7.8800	9.2500	+37.444%	6	2,694	+118.919%
2025-09-04	6.7300	6.7300	6.7300	6.7300	-3.720%	2	2,688	+200.892%
2025-09-03	6.7200	6.9900	6.5600	6.9900	+4.173%	500	2,688	+189.700%
2025-09-02	6.4700	6.7200	6.4700	6.7100	-34.854%	2,090	2,198	+201.788%
2025-08-25	10.3000	10.3000	10.3000	10.3000	-16.260%	10	192	+96.602%
2025-08-21	12.3000	12.3000	12.3000	12.3000	-5.385%	4	182	+64.634%
2025-08-20	13.0000	13.0000	13.0000	13.0000	-20.343%	4	182	+55.769%
2025-08-13	16.2700	16.3200	16.2700	16.3200	+56.923%	2	178	+24.081%
2025-08-07	10.4000	10.4000	10.4000	10.4000	-1.328%	1	177	+94.712%
2025-08-01	10.6400	10.7900	10.5400	10.5400	-1.495%	4	178	+92.125%
2025-07-31	10.7000	10.7000	10.7000	10.7000	-20.328%	3	176	+89.252%
2025-07-24	14.2000	14.2000	13.4300	13.4300	+5.333%	11	176	+50.782%
2025-07-23	12.7500	12.7500	12.7500	12.7500	+4.938%	2	165	+58.824%
2025-07-22	12.1500	12.1500	12.1500	12.1500	+27.626%	8	165	+66.667%
2025-07-10	9.2500	9.5200	9.2500	9.5200	+21.274%	4	169	+112.710%
2025-07-07	7.7300	7.8500	7.7300	7.8500	0.000%	2	167	+157.962%
2025-07-02	7.6000	7.8500	7.6000	7.8500	+26.613%	2	167	+157.962%
2025-07-01	6.2000	6.2000	6.2000	6.2000	+0.486%	8	168	+226.613%
2025-06-26	6.1700	6.1700	6.1700	6.1700	-30.752%	5	160	+228.201%
2025-06-17	8.9100	8.9100	8.9100	8.9100	-37.474%	3	155	+127.273%
2025-06-09	14.2500	14.2500	14.2500	14.2500	+1.064%	1	158	+42.105%
2025-06-06	14.1000	14.1000	14.1000	14.1000	+34.286%	26	158	+43.617%
2025-06-02	11.1100	11.1100	10.5000	10.5000	+96.262%	16	171	+92.857%
2025-05-21	5.3500	5.3500	5.3500	5.3500	+16.304%	10	156	+278.505%
2025-05-02	4.7500	4.7500	4.5000	4.6000	+9.524%	78	146	+340.217%
2025-05-01	4.3000	4.3000	4.2000	4.2000	+13.514%	14	108	+382.143%
2025-04-30	3.7500	3.7500	3.7000	3.7000	-31.481%	4	121	+447.297%
2025-04-29	5.2500	5.4000	5.2500	5.4000	-0.917%	11	120	+275.000%
2025-04-28	5.4500	5.4500	5.4500	5.4500	+4.808%	1	111	+271.560%
2025-04-24	5.2000	5.2000	5.2000	5.2000	+6.122%	1	111	+289.423%
2025-04-21	4.9000	4.9000	4.9000	4.9000	0.000%	2	111	+313.265%
2025-04-17	4.9000	4.9000	4.9000	4.9000	+11.364%	13	96	+313.265%
2025-04-16	4.4000	4.4000	4.4000	4.4000	-4.348%	2	96	+360.227%
2025-04-15	5.0500	5.0500	4.6000	4.6000	0.000%	29	94	+340.217%
2025-04-11	4.6000	4.6000	4.6000	4.6000	-7.816%	26	98	+340.217%
2025-04-09	4.7900	4.9900	4.7900	4.9900	+13.409%	14	98	+305.812%
2025-04-08	4.4000	4.4000	4.4000	4.4000	-19.708%	1	98	+360.227%
2025-04-04	5.4100	5.4800	5.4100	5.4800	-7.899%	4	98	+269.526%
2025-03-31	5.6500	5.9500	5.6500	5.9500	+15.534%	2	99	+240.336%
2025-03-13	5.0000	5.1500	5.0000	5.1500	+4.040%	2	99	+293.204%
2025-03-12	5.1500	5.1500	4.9500	4.9500	-23.017%	16	99	+309.091%
2025-03-11	6.3200	6.4300	6.3200	6.4300	+0.156%	2	88	+214.930%
2025-03-10	6.4200	6.4200	6.4200	6.4200	+10.690%	1	88	+215.421%
2025-03-06	5.8000	5.8000	5.8000	5.8000	-11.450%	1	87	+249.138%
2025-03-04	6.4000	6.5500	6.4000	6.5500	-7.092%	71	87	+209.160%
2025-03-03	7.0700	7.1900	7.0500	7.0500	-4.342%	72	88	+187.234%
2025-02-21	7.3700	7.3700	7.3700	7.3700	-7.875%	2	22	+174.763%
2025-02-19	8.4000	8.4000	8.0000	8.0000	-30.856%	5	22	+153.125%
2025-02-18	11.5700	11.5700	11.5700	11.5700	+21.789%	8	21	+75.022%
2025-02-13	9.5000	9.5000	9.5000	9.5000	-9.438%	10	18	+113.158%
2025-01-31	10.4900	10.4900	10.4900	10.4900	+12.193%	2	18	+93.041%
2025-01-24	9.3500	9.3500	9.3500	9.3500	0.000%	2	18	+116.578%
2025-01-23	9.3500	9.3500	9.3500	9.3500	+6.857%	1	19	+116.578%
2025-01-21	8.7500	8.7500	8.7500	8.7500	-4.891%	1	18	+131.429%
2025-01-16	9.2000	9.2000	9.2000	9.2000	-11.538%	1	18	+120.109%
2025-01-03	10.4000	10.4000	10.4000	10.4000	-0.952%	2	18	+94.712%
2025-01-02	10.4900	10.5000	10.4900	10.5000	-1.869%	2	18	+92.857%
2024-12-26	10.7000	10.7000	10.7000	10.7000	-12.439%	1	16	+89.252%
2024-12-23	12.2200	12.2200	12.2200	12.2200	+1.833%	1	15	+65.712%
2024-12-20	12.0000	12.0000	12.0000	12.0000	-5.512%	1	15	+68.750%
2024-12-19	12.7000	12.7000	12.7000	12.7000	-1.627%	1	15	+59.449%
2024-12-18	12.9100	12.9100	12.9100	12.9100	-15.344%	2	14	+56.855%
2024-12-17	15.2500	15.2500	15.2500	15.2500	+1.870%	5	13	+32.787%
2024-12-16	14.9700	14.9700	14.9700	14.9700	+18.621%	2	8	+35.271%
2024-12-06	12.6200	12.6200	12.6200	12.6200	+9.835%	4	8	+60.460%
2024-11-29	11.4900	11.4900	11.4900	11.4900	+29.392%	20	6	+76.240%
2024-11-15	8.8800	8.8800	8.8800	8.8800	-18.607%	20	11	+128.041%
2024-10-01	10.9100	10.9100	10.9100	10.9100	0.000%	1	1	+85.610%