Dark

ETSY20270115C75
ETSY Jan 15 2027 75.00 Call (ETSY270115C00075000)
option OPRA

Inactive

Jul 27, 2026

17.55+12.717%(+1.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.5500	17.5500	17.5500	17.5500	+12.717%	3	2,616	0.000%
2026-07-23	15.5700	15.5700	15.5700	15.5700	-8.087%	2	2,619	+12.717%
2026-07-21	17.1000	17.1500	16.9400	16.9400	-16.757%	20	2,619	+3.601%
2026-07-20	20.3500	20.3500	20.3500	20.3500	+10.358%	6	2,619	-13.759%
2026-07-17	18.4400	18.4400	18.4400	18.4400	-4.703%	2	2,625	-4.826%
2026-07-16	19.3500	19.3500	19.3500	19.3500	+14.159%	3	2,627	-9.302%
2026-07-14	16.9500	16.9500	16.9500	16.9500	+28.215%	1	2,630	+3.540%
2026-07-08	13.2200	13.2200	13.2200	13.2200	-4.133%	4	2,630	+32.753%
2026-07-07	13.7800	13.7900	13.7800	13.7900	+4.708%	2	2,634	+27.266%
2026-07-06	13.1800	13.1800	13.1700	13.1700	-12.492%	2	2,632	+33.257%
2026-06-29	15.7500	15.7500	15.0500	15.0500	+5.245%	2	2,630	+16.611%
2026-06-25	14.4000	14.7000	14.3000	14.3000	-5.611%	53	2,630	+22.727%
2026-06-24	15.4700	15.4700	15.1500	15.1500	+22.672%	2	2,622	+15.842%
2026-06-23	12.3500	12.3500	12.3500	12.3500	-1.984%	1	2,622	+42.105%
2026-06-22	12.6000	12.6000	12.6000	12.6000	-0.631%	3	2,621	+39.286%
2026-06-18	12.6800	12.6800	12.6800	12.6800	-3.939%	1	2,733	+38.407%
2026-06-17	12.5800	13.2000	12.5500	13.2000	+2.724%	2,256	2,733	+32.955%
2026-06-16	12.8500	12.8500	12.8500	12.8500	+12.227%	3	2,733	+36.576%
2026-06-15	11.6000	11.6000	11.4000	11.4500	+9.256%	61	2,736	+53.275%
2026-06-09	10.4900	10.5200	10.4400	10.4800	+11.608%	400	2,735	+67.462%
2026-06-04	9.6000	9.6500	9.3900	9.3900	-4.086%	62	3,135	+86.901%
2026-06-03	9.7900	9.7900	9.7900	9.7900	-2.100%	2	3,135	+79.265%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+9.890%	2	3,137	+75.500%
2026-05-29	9.2500	9.2500	9.0600	9.1000	+4.598%	39	3,137	+92.857%
2026-05-28	8.6500	8.8700	8.6500	8.7000	+3.571%	3	3,137	+101.724%
2026-05-26	8.0000	8.4000	7.9000	8.4000	+48.673%	18	3,135	+108.929%
2026-05-18	5.8000	5.8000	5.6500	5.6500	+7.619%	6	3,125	+210.619%
2026-05-15	5.2500	5.2500	5.2500	5.2500	-3.670%	22	3,120	+234.286%
2026-05-14	5.6000	5.6000	5.4500	5.4500	+4.808%	5	3,119	+222.018%
2026-05-12	5.4000	5.4000	5.2000	5.2000	-13.333%	10	3,114	+237.500%
2026-05-11	6.0000	6.0000	6.0000	6.0000	-18.367%	9	3,114	+192.500%
2026-05-07	7.3500	7.3500	7.3500	7.3500	-6.369%	14	3,123	+138.776%
2026-05-06	7.8500	7.8500	7.8500	7.8500	+3.154%	29	3,123	+123.567%
2026-05-05	7.6100	7.6100	7.6100	7.6100	-11.202%	9	3,123	+130.618%
2026-05-04	8.5600	8.5700	8.5600	8.5700	+7.125%	90	3,114	+104.784%
2026-05-01	8.7500	8.7500	8.0000	8.0000	-4.192%	6	3,208	+119.375%
2026-04-30	9.7900	9.7900	8.3500	8.3500	-20.476%	7	3,208	+110.180%
2026-04-29	10.2500	11.4400	10.2500	10.5000	+30.923%	12	3,208	+67.143%
2026-04-28	9.1900	9.1900	7.7500	8.0200	-9.888%	7	3,201	+118.828%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+4.583%	3	3,206	+97.191%
2026-04-21	8.5100	8.5100	8.5100	8.5100	+11.974%	1	3,206	+106.228%
2026-04-20	7.6000	7.6000	7.6000	7.6000	+2.703%	1	3,206	+130.921%
2026-04-17	7.4000	7.4000	7.4000	7.4000	+25.424%	5	3,206	+137.162%
2026-04-16	6.1900	6.1900	5.9000	5.9000	+11.321%	3	3,201	+197.458%
2026-04-14	5.1900	5.3000	5.0500	5.3000	+7.071%	5	3,200	+231.132%
2026-04-07	5.0000	5.0000	4.9400	4.9500	+31.649%	3	3,198	+254.545%
2026-03-31	3.7600	3.7600	3.7600	3.7600	-24.800%	5	3,198	+366.755%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-4.762%	2	3,203	+251.000%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+0.962%	1	3,203	+234.286%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-0.383%	1	3,202	+237.500%
2026-02-24	5.2200	5.2200	5.2200	5.2200	+20.000%	1	3,201	+236.207%
2026-02-23	4.3500	4.3500	4.3500	4.3500	0.000%	2	3,200	+303.448%
2026-02-20	4.3500	4.3500	4.3500	4.3500	+16.000%	2	3,198	+303.448%
2026-02-19	3.7500	3.7500	3.3000	3.7500	+33.929%	29	3,196	+368.000%
2026-02-18	3.2000	3.2000	2.8000	2.8000	-5.085%	2	3,194	+526.786%
2026-02-17	3.1000	3.1000	2.9500	2.9500	-14.493%	6	3,194	+494.915%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+1.471%	1	3,194	+408.696%
2026-02-12	3.6000	3.6000	3.4000	3.4000	-12.821%	12	3,194	+416.176%
2026-02-11	4.5000	4.6000	3.9000	3.9000	-40.000%	39	3,193	+350.000%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-12.162%	2	3,197	+170.000%
2026-02-06	6.9000	7.5000	6.9000	7.4000	+21.311%	7	3,197	+137.162%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+19.608%	1	3,193	+187.705%
2026-02-04	4.5000	5.1000	4.5000	5.1000	-10.526%	17	3,193	+244.118%
2026-02-03	5.5000	5.7000	5.5000	5.7000	+10.465%	8	3,182	+207.895%
2026-02-02	5.1600	5.1600	5.1600	5.1600	-0.769%	1	3,184	+240.116%
2026-01-30	5.1700	5.2000	5.1700	5.2000	-11.864%	8	3,185	+237.500%
2026-01-29	6.1000	6.1000	5.6000	5.9000	-16.667%	9	3,177	+197.458%
2026-01-28	7.0800	7.0800	7.0800	7.0800	+2.017%	1	3,171	+147.881%
2026-01-27	6.9400	6.9400	6.9400	6.9400	-13.250%	1	3,170	+152.882%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-1.840%	1	3,171	+119.375%
2026-01-21	8.1400	8.1500	8.1400	8.1500	-18.255%	2	3,171	+115.337%
2026-01-15	9.4000	9.9700	9.4000	9.9700	+10.778%	3	3,171	+76.028%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+25.000%	1	3,170	+95.000%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+2.273%	1	3,170	+143.750%
2026-01-02	6.6500	7.0400	6.6500	7.0400	+10.866%	54	3,170	+149.290%
2025-12-29	6.5000	6.5000	6.3500	6.3500	-7.299%	6	3,126	+176.378%
2025-12-10	6.5700	6.8500	6.5700	6.8500	+6.202%	6	3,126	+156.204%
2025-12-05	6.4500	6.4500	6.4500	6.4500	-7.461%	161	3,123	+172.093%
2025-12-02	6.9700	6.9700	6.9700	6.9700	+1.752%	1	3,078	+151.793%
2025-11-21	6.8500	6.8500	6.8500	6.8500	-3.112%	1	3,078	+156.204%
2025-11-19	6.7000	7.0700	6.4500	7.0700	+2.464%	6	3,079	+148.232%
2025-11-18	6.9000	6.9000	6.9000	6.9000	-8.000%	1	3,074	+154.348%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-11.765%	1	3,073	+134.000%
2025-11-13	8.5000	8.5000	8.5000	8.5000	-10.526%	6	3,073	+106.471%
2025-11-10	9.5000	9.5000	9.5000	9.5000	+18.012%	1	3,076	+84.737%
2025-11-07	8.0500	8.0500	8.0500	8.0500	-8.730%	1	3,076	+118.012%
2025-11-06	8.8200	8.8200	8.8200	8.8200	-3.607%	3	3,076	+98.980%
2025-11-04	9.1500	9.1500	9.1500	9.1500	-8.500%	1	3,075	+91.803%
2025-11-03	10.0000	10.0000	10.0000	10.0000	-8.676%	1	3,076	+75.500%
2025-10-30	11.3000	11.4000	10.8500	10.9500	-21.786%	15	3,076	+60.274%
2025-10-29	15.6000	15.6000	14.0000	14.0000	-25.729%	9	3,075	+25.357%
2025-10-28	19.2000	19.2000	18.8000	18.8500	+3.857%	4	3,075	-6.897%
2025-10-24	18.5000	18.5000	18.1500	18.1500	+6.765%	4	3,074	-3.306%
2025-10-17	17.0000	17.0000	17.0000	17.0000	-5.556%	1	3,074	+3.235%
2025-10-14	18.0000	18.0000	18.0000	18.0000	+12.853%	6	3,074	-2.500%
2025-10-10	16.1500	16.1500	15.9500	15.9500	-7.536%	6	3,074	+10.031%
2025-10-09	17.2500	17.2500	17.2500	17.2500	+6.811%	1	3,074	+1.739%
2025-10-07	15.8500	16.1500	15.8500	16.1500	-0.920%	2	3,074	+8.669%
2025-10-06	16.3000	16.3000	16.3000	16.3000	-4.956%	1	3,074	+7.669%
2025-10-02	18.2500	18.2500	17.1500	17.1500	+4.255%	2	3,074	+2.332%
2025-10-01	16.4500	16.4500	16.4500	16.4500	+16.832%	1	3,074	+6.687%
2025-09-30	14.0800	14.0800	14.0800	14.0800	-26.283%	10	3,074	+24.645%
2025-09-29	12.0000	19.1000	12.0000	19.1000	+63.668%	3	3,074	-8.115%
2025-09-24	11.4400	11.6700	11.4400	11.6700	+9.577%	5	3,074	+50.386%
2025-09-23	10.5000	10.6500	10.5000	10.6500	+3.902%	3	3,074	+64.789%
2025-09-22	11.8500	11.8500	10.2500	10.2500	-14.583%	10	3,073	+71.220%
2025-09-18	10.6600	12.0000	10.6500	12.0000	+54.639%	11	3,073	+46.250%
2025-09-16	7.7600	7.7600	7.7600	7.7600	-20.654%	3	3,072	+126.160%
2025-09-11	9.8200	9.8200	9.7700	9.7800	+27.344%	13	3,072	+79.448%
2025-09-09	7.6900	7.6900	7.6800	7.6800	+31.282%	150	3,066	+128.516%
2025-09-03	5.6000	5.8500	5.4600	5.8500	+4.464%	500	2,916	+200.000%
2025-09-02	5.3600	5.6000	5.3600	5.6000	-13.178%	2,091	2,416	+213.393%
2025-08-28	6.4500	6.4500	6.4500	6.4500	-7.194%	1	380	+172.093%
2025-08-26	6.9500	6.9500	6.9500	6.9500	-22.346%	1	380	+152.518%
2025-08-25	8.9500	8.9500	8.9500	8.9500	-37.369%	2	380	+96.089%
2025-08-13	14.1100	14.2900	14.1100	14.2900	+15.990%	2	378	+22.813%
2025-08-12	12.3200	12.3200	12.3200	12.3200	+66.486%	1	378	+42.451%
2025-08-05	7.3500	7.4000	7.3500	7.4000	-19.913%	10	378	+137.162%
2025-08-01	9.0200	9.2400	9.0200	9.2400	-6.193%	2	378	+89.935%
2025-07-31	9.8500	9.8500	9.8500	9.8500	-6.190%	8	377	+78.173%
2025-07-30	10.5000	10.5000	10.5000	10.5000	+7.143%	8	385	+67.143%
2025-07-29	9.8000	9.8000	9.8000	9.8000	-6.667%	8	377	+79.082%
2025-07-22	10.5000	10.5000	10.5000	10.5000	+5.000%	8	385	+67.143%
2025-07-21	10.0000	10.0000	10.0000	10.0000	+21.951%	1	377	+75.500%
2025-07-11	8.2000	8.2000	8.2000	8.2000	+2.500%	1	377	+114.024%
2025-07-10	6.7500	8.0000	6.7500	8.0000	+23.077%	3	377	+119.375%
2025-07-09	5.9000	6.5000	5.9000	6.5000	+2.362%	14	377	+170.000%
2025-07-08	5.9000	6.3500	5.8700	6.3500	+2.751%	12	367	+176.378%
2025-07-07	6.4500	6.6800	6.1800	6.1800	-1.120%	3	361	+183.981%
2025-07-02	6.2500	6.2500	6.2500	6.2500	+7.759%	5	359	+180.800%
2025-07-01	5.8000	5.8000	5.8000	5.8000	+13.725%	10	359	+202.586%
2025-06-26	5.3500	5.3500	5.1000	5.1000	-21.538%	11	359	+244.118%
2025-06-24	6.7500	6.7500	6.2500	6.5000	-5.797%	15	348	+170.000%
2025-06-23	6.9000	6.9000	6.9000	6.9000	+1.471%	2	338	+154.348%
2025-06-16	7.2500	7.2500	6.8000	6.8000	-32.000%	29	336	+158.088%
2025-06-11	10.6000	10.6000	10.0000	10.0000	+129.885%	26	333	+75.500%
2025-04-24	4.3500	4.3500	4.3500	4.3500	+7.673%	6	329	+303.448%
2025-04-08	4.0400	4.0400	4.0400	4.0400	-16.701%	13	329	+334.406%
2025-04-04	4.8500	4.8500	4.8500	4.8500	-13.393%	2	331	+261.856%
2025-04-03	5.6000	5.6000	5.6000	5.6000	-9.677%	1	332	+213.393%
2025-04-02	6.0900	6.2000	6.0900	6.2000	+15.888%	2	331	+183.065%
2025-04-01	5.3500	5.3500	5.3500	5.3500	+5.108%	2	330	+228.037%
2025-03-31	4.8000	5.0900	4.8000	5.0900	+11.868%	3	328	+244.794%
2025-03-28	5.0000	5.0000	4.5500	4.5500	-0.655%	10	325	+285.714%
2025-03-26	4.5800	4.5800	4.5800	4.5800	+1.778%	1	320	+283.188%
2025-03-24	4.4500	4.5000	4.4500	4.5000	+12.500%	15	321	+290.000%
2025-03-19	4.0000	4.0000	4.0000	4.0000	-6.977%	1	307	+338.750%
2025-03-18	4.3000	4.3000	4.3000	4.3000	-12.245%	11	307	+308.140%
2025-03-17	4.9000	4.9000	4.9000	4.9000	+7.456%	10	307	+258.163%
2025-03-14	4.5600	4.5600	4.5600	4.5600	+6.047%	22	310	+284.868%
2025-03-12	4.4000	4.5100	4.2500	4.3000	-21.101%	208	299	+308.140%
2025-03-11	5.8000	5.8000	5.4500	5.4500	-0.909%	22	122	+222.018%
2025-03-10	5.4500	5.5000	5.4500	5.5000	+9.127%	81	111	+219.091%
2025-03-07	4.8900	5.0400	4.8900	5.0400	-6.667%	4	80	+248.214%
2025-03-06	5.4000	5.4000	5.4000	5.4000	-10.299%	11	80	+225.000%
2025-03-04	6.0800	6.1900	6.0200	6.0200	-2.431%	13	80	+191.528%
2025-03-03	6.0000	6.1700	6.0000	6.1700	-7.773%	2	79	+184.441%
2025-02-28	6.6100	6.6900	6.6100	6.6900	-4.429%	4	79	+162.332%
2025-02-26	7.0000	7.0000	7.0000	7.0000	-4.762%	11	79	+150.714%
2025-02-25	6.9600	7.3500	6.9600	7.3500	-3.543%	23	90	+138.776%
2025-02-24	7.6200	7.6200	7.6200	7.6200	+13.562%	11	84	+130.315%
2025-02-20	6.6400	6.7100	6.6400	6.7100	-5.226%	2	73	+161.550%
2025-02-19	7.3000	7.3000	7.0800	7.0800	-24.440%	5	72	+147.881%
2025-01-28	9.3700	9.3700	9.3700	9.3700	+10.888%	1	69	+87.300%
2025-01-27	8.1500	8.4500	8.1500	8.4500	+11.478%	2	68	+107.692%
2025-01-21	7.5800	7.5800	7.5800	7.5800	-10.296%	3	68	+131.530%
2025-01-17	8.4500	8.4500	8.4500	8.4500	+0.595%	2	72	+107.692%
2025-01-16	8.4000	8.4000	8.4000	8.4000	-3.448%	2	72	+108.929%
2025-01-15	9.0000	9.0000	8.7000	8.7000	-3.333%	62	72	+101.724%
2025-01-03	9.0000	9.0000	9.0000	9.0000	+2.273%	2	10	+95.000%
2024-12-31	8.8000	8.8000	8.8000	8.8000	-15.789%	6	5	+99.432%
2024-12-23	10.8400	10.8400	10.4500	10.4500	-5.000%	2	5	+67.943%
2024-12-19	11.0000	11.0000	11.0000	11.0000	-17.417%	1	4	+59.545%
2024-12-16	13.4500	13.4500	13.3200	13.3200	+15.325%	3	2	+31.757%
2024-12-06	11.5500	11.5500	11.5500	11.5500	-2.696%	2	2	+51.948%
2024-12-04	11.8700	11.8700	11.8700	11.8700	0.000%	1	1	+47.852%