Dark

ETSY20270115C80
ETSY Jan 15 2027 80.00 Call (ETSY270115C00080000)
option OPRA

EOD

Jul 28, 2026

15.83+2.261%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	15.8300	15.8300	15.8300	15.8300	+2.261%	1	446	0.000%
2026-07-17	15.4800	15.4800	15.4800	15.4800	+16.391%	10	447	+2.261%
2026-07-10	13.3000	13.3000	13.3000	13.3000	+17.181%	1	447	+19.023%
2026-07-08	10.7000	11.3500	10.7000	11.3500	-3.404%	2	447	+39.471%
2026-07-07	11.7500	11.7500	11.7500	11.7500	+5.098%	1	445	+34.723%
2026-07-06	11.1800	11.1800	11.1800	11.1800	+6.781%	1	444	+41.592%
2026-07-02	10.4700	10.4700	10.4700	10.4700	-19.893%	1	445	+51.194%
2026-06-24	13.2200	13.2200	13.0700	13.0700	+30.700%	2	445	+21.117%
2026-06-23	10.0000	10.0000	10.0000	10.0000	+24.069%	1	445	+58.300%
2026-06-03	8.0600	8.0600	8.0600	8.0600	+6.053%	2	444	+96.402%
2026-05-29	7.6000	7.6000	7.6000	7.6000	+13.602%	7	445	+108.289%
2026-05-27	7.0000	7.0000	6.6900	6.6900	+32.475%	3	443	+136.622%
2026-05-11	5.0500	5.0500	5.0000	5.0500	-18.548%	84	440	+213.465%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+4.202%	7	358	+155.323%
2026-05-07	5.9500	5.9500	5.9500	5.9500	-7.752%	3	365	+166.050%
2026-05-06	6.4500	6.4500	6.4500	6.4500	-0.769%	14	365	+145.426%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-6.475%	1	366	+143.538%
2026-04-30	6.9500	6.9500	6.9500	6.9500	-22.778%	4	366	+127.770%
2026-04-29	9.0000	9.0000	8.9000	9.0000	+31.965%	45	366	+75.889%
2026-04-28	7.1500	7.1500	6.8200	6.8200	+1.791%	3	347	+132.111%
2026-04-20	6.6500	6.7000	6.6500	6.7000	+15.517%	3	346	+136.269%
2026-04-17	5.7500	5.8000	5.6500	5.8000	+6.422%	6	345	+172.931%
2026-04-16	4.5500	5.6900	4.5500	5.4500	+31.325%	21	339	+190.459%
2026-04-14	4.1500	4.1500	4.1500	4.1500	-3.488%	4	318	+281.446%
2026-04-08	4.3000	4.3000	4.3000	4.3000	+9.694%	1	314	+268.140%
2026-04-06	3.9200	3.9200	3.9200	3.9200	-14.035%	6	313	+303.827%
2026-03-19	4.5600	4.5600	4.5600	4.5600	+14.573%	2	314	+247.149%
2026-03-11	3.9800	3.9800	3.9800	3.9800	-9.545%	1	312	+297.739%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+4.762%	1	313	+259.773%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+88.341%	1	313	+276.905%
2026-02-17	2.4800	2.5000	2.2300	2.2300	-17.407%	5	313	+609.865%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-13.738%	2	310	+486.296%
2026-02-11	3.1300	3.1300	3.1300	3.1300	-22.716%	2	310	+405.751%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-8.989%	2	310	+290.864%
2026-01-30	4.4600	4.4600	4.4500	4.4500	-46.061%	4	312	+255.730%
2026-01-23	8.2500	8.2500	8.2500	8.2500	+1.852%	1	308	+91.879%
2026-01-22	8.0000	8.2500	8.0000	8.1000	+22.172%	60	309	+95.432%
2026-01-21	6.6300	6.6300	6.6300	6.6300	-16.917%	1	296	+138.763%
2026-01-15	7.9800	7.9800	7.9800	7.9800	+14.000%	5	295	+98.371%
2026-01-06	7.0000	7.0000	7.0000	7.0000	+12.000%	2	290	+126.143%
2026-01-05	5.6500	6.2500	5.6500	6.2500	+10.424%	13	290	+153.280%
2026-01-02	5.6500	5.6600	5.6500	5.6600	+11.637%	10	280	+179.682%
2025-12-31	5.0700	5.0700	5.0700	5.0700	+0.396%	1	280	+212.229%
2025-12-30	5.4500	5.4500	5.0500	5.0500	-12.174%	3	280	+213.465%
2025-12-22	5.8500	5.8500	5.7500	5.7500	+14.087%	79	277	+175.304%
2025-12-17	5.0400	5.0400	5.0400	5.0400	-13.103%	2	293	+214.087%
2025-12-12	5.8000	5.8000	5.8000	5.8000	-1.695%	2	292	+172.931%
2025-12-09	5.9000	5.9000	5.9000	5.9000	+22.917%	1	292	+168.305%
2025-12-04	5.0000	5.0000	4.8000	4.8000	-17.949%	11	292	+229.792%
2025-11-25	5.8500	5.8500	5.8500	5.8500	+0.171%	4	291	+170.598%
2025-11-21	5.8400	5.8400	5.8400	5.8400	-31.294%	1	291	+171.062%
2025-11-10	8.5000	8.5000	8.5000	8.5000	-5.556%	2	291	+86.235%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-25.000%	1	292	+75.889%
2025-10-29	12.0000	12.0000	12.0000	12.0000	-28.783%	2	292	+31.917%
2025-10-28	17.0500	17.0500	16.8500	16.8500	+17.832%	2	290	-6.053%
2025-10-10	14.4500	14.4500	14.3000	14.3000	-10.625%	53	289	+10.699%
2025-10-09	15.2000	16.0000	15.2000	16.0000	+12.676%	4	254	-1.063%
2025-10-08	14.2000	14.2000	14.2000	14.2000	-5.333%	20	254	+11.479%
2025-10-07	13.9500	15.0000	13.9500	15.0000	-6.250%	17	254	+5.533%
2025-10-06	16.0000	16.0000	16.0000	16.0000	-6.213%	1	254	-1.063%
2025-10-03	17.0600	17.0600	17.0600	17.0600	+5.504%	1	255	-7.210%
2025-10-02	15.3800	16.1700	15.3700	16.1700	+9.183%	30	255	-2.103%
2025-10-01	14.8400	14.9000	14.7400	14.8100	+23.417%	26	270	+6.887%
2025-09-30	12.0000	12.0000	12.0000	12.0000	-34.247%	1	269	+31.917%
2025-09-29	13.7300	18.2500	13.7300	18.2500	+78.571%	40	269	-13.260%
2025-09-26	10.4500	10.4500	10.2200	10.2200	+2.920%	6	236	+54.892%
2025-09-24	9.9300	9.9300	9.9300	9.9300	-0.700%	1	242	+59.416%
2025-09-18	9.6000	10.0000	9.2100	10.0000	+39.860%	28	243	+58.300%
2025-09-15	7.1500	7.1500	7.1500	7.1500	-10.625%	5	259	+121.399%
2025-09-11	8.2900	8.6000	8.0000	8.0000	0.000%	41	259	+97.875%
2025-09-10	8.0000	8.0000	8.0000	8.0000	+24.417%	10	243	+97.875%
2025-09-09	6.4300	6.4300	6.4300	6.4300	-11.310%	1	233	+146.190%
2025-09-08	7.1000	7.2500	7.0500	7.2500	+46.465%	7	232	+118.345%
2025-09-05	4.9500	4.9500	4.9500	4.9500	-7.129%	2	226	+219.798%
2025-08-28	5.3300	5.3300	5.3300	5.3300	-10.118%	1	224	+196.998%
2025-08-27	5.9300	5.9300	5.9300	5.9300	-50.042%	1	225	+166.948%
2025-08-14	11.8700	12.0500	11.8700	11.8700	-6.166%	3	236	+33.361%
2025-08-13	11.4000	12.6500	11.4000	12.6500	+23.898%	128	235	+25.138%
2025-08-12	10.0500	10.2100	10.0500	10.2100	+29.404%	2	111	+55.044%
2025-08-01	7.0100	7.8900	7.0100	7.8900	+20.827%	4	111	+100.634%
2025-07-31	6.5300	6.5300	6.5300	6.5300	-29.785%	1	108	+142.420%
2025-07-30	9.3000	9.3000	9.3000	9.3000	-10.577%	1	108	+70.215%
2025-07-24	10.7800	10.7800	10.3500	10.4000	+4.523%	5	107	+52.212%
2025-07-22	9.0000	9.9500	8.9300	9.9500	+65.833%	4	108	+59.095%
2025-07-16	6.0000	6.0000	6.0000	6.0000	+1.180%	1	108	+163.833%
2025-07-15	5.8500	5.9300	5.8500	5.9300	-16.006%	2	107	+166.948%
2025-07-14	6.9300	7.0600	6.9300	7.0600	+5.847%	2	107	+124.221%
2025-07-10	6.3500	6.6700	6.3500	6.6700	+33.400%	2	107	+137.331%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-12.587%	1	107	+216.600%
2025-07-07	5.7200	5.7200	5.7200	5.7200	+7.519%	2	106	+176.748%
2025-07-03	5.3200	5.3200	5.3200	5.3200	-17.519%	2	106	+197.556%
2025-06-18	6.4500	6.4500	6.4500	6.4500	+4.032%	1	112	+145.426%
2025-06-16	6.2000	6.2000	6.2000	6.2000	-18.421%	1	112	+155.323%
2025-06-12	7.6000	7.6000	7.6000	7.6000	-14.607%	1	112	+108.289%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-9.184%	1	112	+77.865%
2025-06-10	9.5000	9.8000	9.5000	9.8000	-5.769%	14	111	+61.531%
2025-06-09	10.4000	10.4000	10.4000	10.4000	-1.422%	2	116	+52.212%
2025-06-06	9.9700	10.5500	9.9700	10.5500	+6.030%	28	116	+50.047%
2025-06-05	9.5000	9.9500	9.5000	9.9500	+15.029%	2	112	+59.095%
2025-06-04	8.6500	8.6500	8.6500	8.6500	+13.072%	8	112	+83.006%
2025-06-02	7.6500	7.6500	7.6500	7.6500	+27.500%	3	112	+106.928%
2025-05-30	5.7000	6.0000	5.7000	6.0000	+12.782%	6	109	+163.833%
2025-05-29	5.5000	5.5500	5.3200	5.3200	+45.753%	18	109	+197.556%
2025-05-16	3.6500	3.6500	3.6500	3.6500	+0.829%	14	107	+333.699%
2025-05-15	3.6200	3.6200	3.6200	3.6200	+16.774%	1	100	+337.293%
2025-05-06	3.1000	3.1000	3.1000	3.1000	+12.727%	27	100	+410.645%
2025-05-01	2.7500	2.7500	2.7500	2.7500	-27.632%	1	97	+475.636%
2025-04-28	3.8000	3.8000	3.8000	3.8000	-3.797%	3	98	+316.579%
2025-04-24	3.9500	3.9500	3.9500	3.9500	+1.282%	1	98	+300.759%
2025-04-22	3.9000	3.9000	3.9000	3.9000	+14.370%	2	97	+305.897%
2025-04-17	3.3000	3.4100	3.3000	3.4100	+3.333%	2	96	+364.223%
2025-04-11	3.3000	3.3000	3.3000	3.3000	+6.109%	2	96	+379.697%
2025-04-08	3.3000	3.3000	3.1100	3.1100	-14.795%	5	97	+409.003%
2025-04-04	3.6500	3.6500	3.6500	3.6500	-22.340%	8	102	+333.699%
2025-04-03	4.6900	4.7000	4.5000	4.7000	+3.297%	7	98	+236.809%
2025-04-01	4.5500	4.5500	4.5500	4.5500	+12.346%	1	94	+247.912%
2025-03-31	4.1500	4.1500	4.0500	4.0500	+2.532%	4	94	+290.864%
2025-03-28	3.8300	3.9500	3.8300	3.9500	-6.398%	4	97	+300.759%
2025-03-27	4.2200	4.2200	4.2200	4.2200	+17.222%	3	96	+275.118%
2025-03-14	3.6000	3.6000	3.6000	3.6000	-3.226%	2	96	+339.722%
2025-03-12	3.7200	3.7200	3.7200	3.7200	-20.000%	3	95	+325.538%
2025-03-10	4.7600	4.9000	4.6500	4.6500	+39.222%	3	95	+240.430%
2025-03-07	4.0000	4.0000	3.3400	3.3400	-17.936%	8	95	+373.952%
2025-03-06	4.3600	4.3600	4.0700	4.0700	-18.109%	3	92	+288.943%
2025-03-04	4.7200	5.0500	4.7200	4.9700	-4.789%	4	92	+218.511%
2025-03-03	5.0800	5.2200	5.0800	5.2200	-7.611%	2	90	+203.257%
2025-02-28	5.8200	5.8300	5.6500	5.6500	-5.833%	12	90	+180.177%
2025-02-25	6.0000	6.0000	6.0000	6.0000	+5.448%	1	89	+163.833%
2025-02-21	5.6500	5.6900	5.6500	5.6900	-1.043%	4	89	+178.207%
2025-02-20	5.7500	5.7500	5.7500	5.7500	-4.167%	3	89	+175.304%
2025-02-19	6.4900	6.4900	6.0000	6.0000	-34.066%	13	86	+163.833%
2025-02-18	8.8500	9.1000	8.8500	9.1000	+13.750%	5	97	+73.956%
2025-02-06	8.0000	8.0000	8.0000	8.0000	-0.867%	1	97	+97.875%
2025-01-28	8.0700	8.0700	8.0700	8.0700	+9.796%	1	98	+96.159%
2025-01-10	7.3500	7.3500	7.3500	7.3500	-1.077%	40	98	+115.374%
2025-01-03	7.4300	7.4300	7.4300	7.4300	-3.506%	2	78	+113.055%
2024-12-31	7.8300	7.8300	7.6500	7.7000	-18.519%	38	46	+105.584%
2024-12-20	8.9000	9.4500	8.9000	9.4500	-18.534%	3	46	+67.513%
2024-12-17	11.6000	11.6000	11.6000	11.6000	+26.362%	2	46	+36.466%
2024-11-29	9.1800	9.1800	9.1800	9.1800	+5.517%	2	46	+72.440%
2024-11-26	8.7000	8.7000	8.7000	8.7000	+11.538%	1	46	+81.954%
2024-11-22	7.8000	7.8000	7.8000	7.8000	+13.703%	2	45	+102.949%
2024-11-19	6.7000	6.8600	6.7000	6.8600	-2.000%	2	45	+130.758%
2024-11-15	6.6900	7.0000	6.6900	7.0000	-15.663%	4	46	+126.143%
2024-11-14	8.3000	8.3000	8.3000	8.3000	-3.488%	2	45	+90.723%
2024-11-11	8.6000	8.6000	8.6000	8.6000	+1.775%	1	45	+84.070%
2024-11-07	8.4500	8.4500	8.4500	8.4500	-9.529%	1	45	+87.337%
2024-10-31	9.3400	9.3400	9.3400	9.3400	+34.776%	1	45	+69.486%
2024-10-30	6.7000	6.9300	6.7000	6.9300	+5.000%	13	45	+128.427%
2024-10-29	6.6000	6.6000	6.6000	6.6000	-5.036%	1	40	+139.848%
2024-10-28	7.2500	7.2500	6.9500	6.9500	-0.714%	22	39	+127.770%
2024-10-25	7.0000	7.0000	7.0000	7.0000	-5.405%	2	39	+126.143%
2024-10-22	7.8000	7.8000	7.4000	7.4000	-6.329%	15	39	+113.919%
2024-10-18	7.9000	7.9000	7.9000	7.9000	+4.359%	20	40	+100.380%
2024-10-17	7.7000	7.7000	7.5700	7.5700	-6.543%	18	30	+109.115%
2024-10-16	8.3000	8.3000	8.1000	8.1000	+11.878%	11	29	+95.432%
2024-10-10	7.2400	7.2400	7.2400	7.2400	-4.737%	1	22	+118.646%
2024-10-09	7.4600	7.6000	7.4600	7.6000	-11.628%	4	22	+108.289%
2024-10-01	8.6000	8.6000	8.6000	8.6000	-7.527%	10	22	+84.070%
2024-09-30	9.3000	9.3000	9.3000	9.3000	+0.324%	1	22	+70.215%
2024-09-24	9.2700	9.2700	9.2700	9.2700	+5.943%	10	21	+70.766%
2024-09-19	9.0600	9.0600	8.7500	8.7500	+0.575%	20	15	+80.914%
2024-09-18	8.7000	8.7000	8.7000	8.7000	-5.435%	10	7	+81.954%
2024-09-17	9.1000	9.2000	9.1000	9.2000	0.000%	10	10	+72.065%