Dark

ETSY20270115C85
ETSY Jan 15 2027 85.00 Call (ETSY270115C00085000)
option OPRA

EOD

Aug 5, 2026

14.55+2.393%(+0.34)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.5000	14.5500	14.4500	14.5500	+2.393%	270	1,101	0.000%
2026-07-28	14.2100	14.2100	14.2100	14.2100	+34.057%	1	1,202	+2.393%
2026-07-23	10.6000	10.6000	10.6000	10.6000	-29.568%	10	1,203	+37.264%
2026-07-20	15.0500	15.0500	15.0500	15.0500	+13.843%	6	1,193	-3.322%
2026-07-17	13.2200	13.2200	13.2200	13.2200	-12.508%	1	1,193	+10.061%
2026-07-15	13.5000	15.1100	13.5000	15.1100	+30.823%	53	1,193	-3.706%
2026-07-13	12.0000	12.1000	11.5500	11.5500	+0.435%	6	1,175	+25.974%
2026-07-10	11.5000	11.5000	11.5000	11.5000	+23.656%	2	1,173	+26.522%
2026-07-08	9.3000	9.3000	9.3000	9.3000	+3.333%	3	1,173	+56.452%
2026-07-02	8.7500	9.0000	8.7500	9.0000	-4.762%	6	1,173	+61.667%
2026-07-01	9.4500	9.5000	9.4000	9.4500	-3.571%	114	1,173	+53.968%
2026-06-30	9.8000	9.8000	9.8000	9.8000	-14.410%	1	1,074	+48.469%
2026-06-29	11.4500	11.4500	11.4500	11.4500	+5.046%	1	1,074	+27.074%
2026-06-26	10.4000	10.9000	10.4000	10.9000	+0.368%	6	1,073	+33.486%
2026-06-24	11.2300	11.2300	10.8600	10.8600	+20.667%	4	1,078	+33.978%
2026-06-16	8.9300	9.0500	8.8000	9.0000	+20.805%	55	1,078	+61.667%
2026-06-15	7.8000	7.8000	7.4500	7.4500	+2.759%	2	1,031	+95.302%
2026-06-11	7.2500	7.2500	7.2500	7.2500	-9.826%	1	1,031	+100.690%
2026-06-02	7.9000	8.0400	7.8500	8.0400	+1.772%	45	1,030	+80.970%
2026-06-01	7.9000	7.9000	7.9000	7.9000	+25.397%	2	990	+84.177%
2026-05-29	6.2500	6.3000	6.2500	6.3000	+5.882%	7	990	+130.952%
2026-05-28	5.9500	5.9500	5.9500	5.9500	+3.839%	1	989	+144.538%
2026-05-27	5.7300	5.7300	5.7300	5.7300	+76.308%	3	989	+153.927%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-8.451%	1	989	+347.692%
2026-05-14	3.5500	3.5500	3.5500	3.5500	-13.415%	1	989	+309.859%
2026-05-11	4.0500	4.1000	4.0500	4.1000	-21.606%	3	989	+254.878%
2026-05-06	5.1800	5.3200	5.1800	5.2300	-12.833%	17	989	+178.203%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+5.263%	1	974	+142.500%
2026-04-30	6.7300	6.7300	5.7000	5.7000	-27.110%	15	974	+155.263%
2026-04-29	7.2000	7.8200	7.2000	7.8200	+43.486%	3	980	+86.061%
2026-04-28	6.0900	6.0900	5.4500	5.4500	-6.357%	20	977	+166.972%
2026-04-27	5.6300	5.8200	5.6300	5.8200	-2.020%	23	977	+150.000%
2026-04-24	5.9400	5.9400	5.9400	5.9400	+8.394%	1	956	+144.949%
2026-04-20	5.4800	5.4800	5.4800	5.4800	+11.837%	10	956	+165.511%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+77.536%	1	961	+196.939%
2026-04-09	2.7600	2.7600	2.7600	2.7600	-18.101%	1	961	+427.174%
2026-04-06	3.3700	3.3700	3.3700	3.3700	+56.744%	15	961	+331.751%
2026-04-02	2.1500	2.1500	2.1500	2.1500	+4.369%	3	958	+576.744%
2026-03-27	2.0600	2.0600	2.0600	2.0600	-34.603%	5	958	+606.311%
2026-03-13	3.1500	3.1500	3.1500	3.1500	+26.000%	20	960	+361.905%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-53.271%	3	960	+482.000%
2026-02-06	5.3500	5.3500	5.3500	5.3500	-6.957%	1	963	+171.963%
2026-01-21	5.8500	5.8500	5.7500	5.7500	+2.496%	2	964	+153.043%
2026-01-20	5.6100	5.6100	5.6100	5.6100	-13.023%	1	965	+159.358%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+9.322%	1	965	+125.581%
2026-01-12	5.9000	5.9000	5.9000	5.9000	-4.839%	5	965	+146.610%
2026-01-08	6.2000	6.2000	6.2000	6.2000	+30.526%	1	965	+134.677%
2026-01-02	4.8000	4.8000	4.7400	4.7500	+5.556%	11	966	+206.316%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+1.124%	1	976	+223.333%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-6.316%	5	975	+226.966%
2025-12-19	4.7500	4.7500	4.7500	4.7500	+6.742%	1	975	+206.316%
2025-12-16	4.4500	4.4500	4.4500	4.4500	+1.136%	1	974	+226.966%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-15.709%	50	973	+230.682%
2025-12-09	5.2200	5.2200	5.2200	5.2200	+30.500%	2	983	+178.736%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-19.517%	1	981	+263.750%
2025-11-20	4.9700	4.9700	4.9700	4.9700	-6.579%	10	980	+192.757%
2025-11-19	5.3200	5.3200	5.3200	5.3200	-18.154%	3	975	+173.496%
2025-11-14	6.5000	6.5000	6.5000	6.5000	-2.985%	1	972	+123.846%
2025-11-06	6.7000	6.7000	6.7000	6.7000	-17.589%	3	972	+117.164%
2025-11-03	8.1300	8.1300	8.1300	8.1300	-46.052%	5	970	+78.967%
2025-10-28	15.0700	15.0700	15.0700	15.0700	+16.371%	1	970	-3.451%
2025-10-21	12.9500	12.9500	12.9500	12.9500	-2.116%	2	970	+12.355%
2025-10-17	13.5000	13.5000	13.2300	13.2300	-4.477%	15	970	+9.977%
2025-10-14	13.8500	13.8500	13.8500	13.8500	+8.203%	1	962	+5.054%
2025-10-13	12.9000	12.9000	12.8000	12.8000	-0.389%	8	962	+13.672%
2025-10-10	12.8500	12.9000	12.8000	12.8500	-3.745%	53	964	+13.230%
2025-10-07	13.2500	13.3500	13.2500	13.3500	-7.931%	9	903	+8.989%
2025-10-06	14.5000	14.5000	14.5000	14.5000	-7.526%	5	903	+0.345%
2025-10-03	15.5600	15.6900	15.4500	15.6800	+20.615%	46	898	-7.207%
2025-09-29	13.0000	13.0000	13.0000	13.0000	+62.500%	1	857	+11.923%
2025-09-25	8.0000	8.0000	8.0000	8.0000	+15.774%	5	858	+81.875%
2025-09-17	6.9100	6.9100	6.9100	6.9100	+10.560%	1	853	+110.564%
2025-09-16	5.5000	6.2500	5.5000	6.2500	+43.678%	16	854	+132.800%
2025-09-05	4.3500	4.3500	4.3500	4.3500	-45.625%	1	839	+234.483%
2025-08-21	8.0000	8.0000	8.0000	8.0000	-27.602%	15	839	+81.875%
2025-08-14	10.8700	11.0500	10.1400	11.0500	+3.951%	384	824	+31.674%
2025-08-13	9.8500	10.8500	9.8500	10.6300	+100.566%	19	698	+36.877%
2025-08-05	5.3000	5.3000	5.3000	5.3000	-11.667%	9	698	+174.528%
2025-07-31	6.0000	6.0000	6.0000	6.0000	-33.333%	1	698	+142.500%
2025-07-24	8.6500	9.3500	8.6500	9.0000	+25.000%	6	698	+61.667%
2025-07-21	7.2000	7.2000	7.2000	7.2000	+24.783%	2	699	+102.083%
2025-07-11	5.7700	5.7700	5.7700	5.7700	+22.505%	1	699	+152.166%
2025-07-03	4.7500	4.7500	4.5000	4.7100	+3.974%	5	699	+208.917%
2025-07-02	4.2900	4.5300	4.2900	4.5300	+39.385%	2	699	+221.192%
2025-06-30	3.2500	3.2500	3.2500	3.2500	-18.750%	1	699	+347.692%
2025-06-26	4.1000	4.1000	4.0000	4.0000	-15.789%	3	699	+263.750%
2025-06-23	4.7500	4.7500	4.7500	4.7500	-20.833%	1	701	+206.316%
2025-06-13	6.1000	6.1000	6.0000	6.0000	-21.053%	6	701	+142.500%
2025-06-11	7.6000	7.6000	7.6000	7.6000	-17.838%	1	701	+91.447%
2025-06-06	9.2500	9.2500	9.2500	9.2500	+20.130%	4	701	+57.297%
2025-06-04	7.6000	7.7000	7.6000	7.7000	+12.409%	4	701	+88.961%
2025-06-03	6.8500	6.8500	6.8500	6.8500	+4.900%	1	702	+112.409%
2025-06-02	5.5000	6.8000	5.5000	6.5300	+26.796%	20	702	+122.818%
2025-05-30	5.1500	5.1700	5.0500	5.1500	+14.444%	16	706	+182.524%
2025-05-29	5.0000	5.0000	4.5000	4.5000	+18.421%	4	700	+223.333%
2025-05-27	3.8000	3.8000	3.8000	3.8000	+34.276%	2	701	+282.895%
2025-05-21	2.7400	2.9000	2.7400	2.8300	-5.980%	6	703	+414.134%
2025-05-20	3.0000	3.0100	3.0000	3.0100	+3.793%	4	701	+383.389%
2025-05-19	2.9000	2.9000	2.9000	2.9000	-3.333%	1	705	+401.724%
2025-05-16	2.8700	3.0000	2.8700	3.0000	+1.010%	4	706	+385.000%
2025-05-14	3.0200	3.0200	2.9500	2.9700	-2.623%	9	706	+389.899%
2025-05-13	3.0500	3.0500	3.0500	3.0500	+8.156%	2	705	+377.049%
2025-05-07	2.8200	2.8200	2.8200	2.8200	+30.556%	2	703	+415.957%
2025-04-30	2.4000	2.4000	2.1600	2.1600	-33.538%	4	705	+573.611%
2025-04-25	3.2500	3.9500	3.2000	3.2500	+18.182%	8	705	+347.692%
2025-04-24	2.7500	2.7500	2.7500	2.7500	-14.063%	1	703	+429.091%
2025-04-22	3.2500	3.2500	3.2000	3.2000	+29.555%	2	702	+354.688%
2025-04-16	2.4700	2.4700	2.4700	2.4700	-10.182%	20	700	+489.069%
2025-04-10	2.7500	2.7500	2.7500	2.7500	+20.614%	1	700	+429.091%
2025-04-09	2.2800	2.2800	2.2800	2.2800	-8.800%	3	701	+538.158%
2025-04-08	3.0000	3.0000	2.5000	2.5000	-25.373%	5	701	+482.000%
2025-04-04	3.4000	3.4000	3.3500	3.3500	0.000%	4	703	+334.328%
2025-03-28	3.3500	3.3500	3.3500	3.3500	+12.795%	2	704	+334.328%
2025-03-19	2.9700	2.9700	2.9700	2.9700	-1.000%	1	704	+389.899%
2025-03-18	3.0800	3.0800	3.0000	3.0000	+10.701%	8	704	+385.000%
2025-03-14	2.7100	2.7100	2.7100	2.7100	-12.581%	2	696	+436.900%
2025-03-12	3.0700	3.1800	3.0700	3.1000	-18.206%	6	695	+369.355%
2025-03-11	3.5800	3.7900	3.5800	3.7900	-4.051%	2	693	+283.905%
2025-03-10	3.9000	3.9500	3.9000	3.9500	+53.696%	73	693	+268.354%
2025-03-07	3.1000	3.4000	2.5700	2.5700	-23.739%	6	620	+466.148%
2025-03-06	3.8000	3.8000	3.3700	3.3700	-21.628%	32	589	+331.751%
2025-03-04	3.9000	4.3000	3.8500	4.3000	-14.000%	6	589	+238.372%
2025-02-28	4.9700	5.0000	4.9700	5.0000	+2.041%	12	587	+191.000%
2025-02-27	4.5300	4.9000	4.5300	4.9000	-8.411%	9	582	+196.939%
2025-02-26	5.7000	5.7000	5.3500	5.3500	+4.492%	2	581	+171.963%
2025-02-25	5.1200	5.1200	5.1200	5.1200	+19.070%	4	580	+184.180%
2025-02-24	4.3000	4.3000	4.3000	4.3000	-13.481%	11	580	+238.372%
2025-02-20	4.9700	4.9700	4.9700	4.9700	-6.226%	5	569	+192.757%
2025-02-19	6.8100	6.8100	5.3000	5.3000	-27.694%	4	564	+174.528%
2025-02-14	7.2400	7.3300	7.2400	7.3300	+27.700%	4	560	+98.499%
2025-02-12	5.7400	5.7400	5.7400	5.7400	-21.370%	2	560	+153.484%
2025-02-06	7.3000	7.3000	7.3000	7.3000	+9.774%	1	560	+99.315%
2025-02-04	6.6500	6.6500	6.6500	6.6500	-7.252%	2	559	+118.797%
2025-02-03	7.1700	7.1700	7.1700	7.1700	+5.596%	1	559	+102.929%
2025-01-29	6.7900	6.7900	6.7900	6.7900	-4.366%	1	559	+114.286%
2025-01-28	7.0800	7.1000	7.0800	7.1000	+21.368%	7	559	+104.930%
2025-01-24	5.8500	5.8500	5.8500	5.8500	-4.878%	2	555	+148.718%
2025-01-23	6.1500	6.1500	6.1500	6.1500	-3.906%	1	554	+136.585%
2025-01-16	6.4000	6.4000	6.4000	6.4000	-4.478%	1	553	+127.344%
2025-01-13	6.7000	6.7000	6.7000	6.7000	-3.179%	20	553	+117.164%
2025-01-07	6.9200	6.9200	6.9200	6.9200	-5.205%	1	553	+110.260%
2025-01-02	7.3000	7.3000	7.3000	7.3000	+8.148%	2	553	+99.315%
2024-12-31	6.8000	6.8000	6.7500	6.7500	-20.588%	573	6	+115.556%
2024-12-18	8.5000	8.5000	8.5000	8.5000	-23.354%	1	5	+71.176%
2024-12-17	10.7500	11.0900	10.7500	11.0900	+13.163%	3	5	+31.199%
2024-12-09	9.8000	9.8000	9.8000	9.8000	0.000%	2	2	+48.469%