Dark

ETSY20270115C95
ETSY Jan 15 2027 95.00 Call (ETSY270115C00095000)
option OPRA

EOD

Aug 4, 2026

11.20+27.418%(+2.41)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.0500	11.2000	11.0500	11.2000	+27.418%	12	1,492	0.000%
2026-07-31	8.6000	8.7900	8.5000	8.7900	+5.269%	3	1,481	+27.418%
2026-07-24	7.8500	8.4000	7.8500	8.3500	-20.476%	28	1,484	+34.132%
2026-07-20	10.4200	10.5000	10.4200	10.5000	+5.528%	3	1,486	+6.667%
2026-07-16	10.1500	10.1500	9.9500	9.9500	-11.556%	38	1,484	+12.563%
2026-07-15	11.2500	11.2500	11.2500	11.2500	+23.626%	1	1,464	-0.444%
2026-07-14	8.4400	9.1000	8.4400	9.1000	+30.000%	2	1,464	+23.077%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+22.807%	5	1,464	+60.000%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-22.973%	4	1,459	+96.491%
2026-06-25	7.4000	7.4000	7.4000	7.4000	-10.843%	1	1,463	+51.351%
2026-06-24	6.4000	8.4000	6.4000	8.3000	+43.103%	27	1,465	+34.940%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-2.521%	1	1,458	+93.103%
2026-06-17	6.0500	6.0500	5.9500	5.9500	+2.763%	2	1,458	+88.235%
2026-06-16	6.1100	6.1100	5.7900	5.7900	+4.324%	3	1,458	+93.437%
2026-06-15	5.5500	5.5500	5.5500	5.5500	+7.767%	2	1,459	+101.802%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+9.574%	1	1,458	+117.476%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+5.856%	3	1,457	+138.298%
2026-05-28	4.2100	4.4400	4.2100	4.4400	+25.070%	8	1,454	+152.252%
2026-05-27	3.6500	3.6500	3.5500	3.5500	-3.270%	6	1,454	+215.493%
2026-05-26	3.6700	3.6700	3.6700	3.6700	+22.742%	2	1,451	+205.177%
2026-05-22	2.9900	2.9900	2.9900	2.9900	+23.554%	1	1,450	+274.582%
2026-05-14	2.4200	2.4500	2.4200	2.4200	-43.458%	10	1,450	+362.810%
2026-04-30	4.6700	4.6700	4.2800	4.2800	-14.400%	3	1,447	+161.682%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+26.582%	1	1,448	+124.000%
2026-04-27	3.9500	3.9500	3.9500	3.9500	-11.236%	1	1,447	+183.544%
2026-04-22	4.1600	4.4500	4.1600	4.4500	+12.944%	3	1,447	+151.685%
2026-04-21	4.0000	4.0000	3.8800	3.9400	+100.000%	8	1,447	+184.264%
2026-04-13	1.9700	1.9700	1.9700	1.9700	+31.333%	1	1,452	+468.528%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-9.091%	3	1,451	+646.667%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1,451	+578.788%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-30.556%	1	1,453	+646.667%
2026-03-18	2.1600	2.1600	2.1600	2.1600	+3.349%	2	1,454	+418.519%
2026-03-17	2.4500	2.4500	2.0900	2.0900	-8.333%	13	1,455	+435.885%
2026-03-13	2.2400	2.2800	2.2400	2.2800	-5.000%	3	1,446	+391.228%
2026-02-25	2.5200	2.5200	2.4000	2.4000	+42.857%	4	1,444	+366.667%
2026-02-19	1.6800	1.6800	1.6800	1.6800	-41.053%	1	1,444	+566.667%
2026-01-29	2.8500	2.8500	2.8500	2.8500	-16.910%	1	1,444	+292.982%
2026-01-28	3.5800	3.5900	3.4300	3.4300	-27.331%	4	1,445	+226.531%
2026-01-22	4.7200	4.7200	4.7200	4.7200	-8.350%	1	1,445	+137.288%
2026-01-07	5.1500	5.1500	5.1500	5.1500	+25.610%	1	1,446	+117.476%
2026-01-06	4.1000	4.1000	4.1000	4.1000	+20.588%	1	1,446	+173.171%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-7.357%	1	1,446	+229.412%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-2.133%	4	1,446	+205.177%
2025-12-09	3.9000	3.9500	3.7500	3.7500	+8.069%	6	1,446	+198.667%
2025-12-08	3.4700	3.4700	3.4700	3.4700	-3.073%	1	1,447	+222.767%
2025-12-01	3.5800	3.5800	3.5800	3.5800	-15.765%	10	1,446	+212.849%
2025-11-28	4.2500	4.2500	4.2500	4.2500	+18.384%	11	1,456	+163.529%
2025-11-25	3.5900	3.5900	3.5900	3.5900	+12.539%	1	1,456	+211.978%
2025-11-24	2.2000	3.5300	2.2000	3.1900	-10.644%	110	1,456	+251.097%
2025-11-21	3.0000	3.8000	3.0000	3.5700	-18.307%	143	1,566	+213.725%
2025-11-20	4.3700	4.3700	4.3700	4.3700	+20.055%	2	1,608	+156.293%
2025-11-18	3.6000	3.7700	3.6000	3.6400	-35.802%	277	1,610	+207.692%
2025-10-31	5.6700	5.6700	5.6700	5.6700	-16.000%	1	1,333	+97.531%
2025-10-30	6.7500	6.7500	6.7500	6.7500	-20.775%	1	1,332	+65.926%
2025-10-29	8.8000	8.9600	8.4700	8.5200	-25.590%	7	1,331	+31.455%
2025-10-22	11.0700	11.4500	10.9000	11.4500	+12.808%	96	1,333	-2.183%
2025-10-21	10.1500	10.1500	10.1500	10.1500	-6.881%	6	1,293	+10.345%
2025-10-17	10.8900	10.9000	10.8900	10.9000	+10.772%	50	1,289	+2.752%
2025-10-08	9.8400	9.8400	9.8400	9.8400	-15.026%	1	1,289	+13.821%
2025-10-06	11.5800	11.5800	11.5800	11.5800	+4.891%	1	1,288	-3.282%
2025-10-02	10.9300	11.0400	10.7500	11.0400	+5.950%	28	1,289	+1.449%
2025-10-01	10.4500	10.5100	10.3500	10.4200	+29.441%	26	1,291	+7.486%
2025-09-30	10.8700	10.8700	7.9200	8.0500	-36.162%	23	1,289	+39.130%
2025-09-29	11.4000	12.6100	11.0000	12.6100	+90.772%	5	1,283	-11.182%
2025-09-26	6.5000	6.6100	6.5000	6.6100	+2.960%	20	1,285	+69.440%
2025-09-24	6.4200	6.4200	6.4200	6.4200	+13.428%	1	1,305	+74.455%
2025-09-22	5.6600	5.6600	5.6600	5.6600	-13.588%	2	1,305	+97.880%
2025-09-19	6.5500	6.5500	6.5500	6.5500	+2.344%	1	1,303	+70.992%
2025-09-18	5.9500	6.8800	5.9500	6.4000	+49.184%	134	1,303	+75.000%
2025-09-15	4.2900	4.2900	4.2900	4.2900	-21.284%	1	1,220	+161.072%
2025-09-11	5.1400	5.4500	5.0100	5.4500	+23.864%	28	1,221	+105.505%
2025-09-10	4.1500	4.4000	4.1500	4.4000	+20.879%	52	1,223	+154.545%
2025-09-09	3.6400	3.6400	3.6400	3.6400	-17.273%	1	1,171	+207.692%
2025-09-08	4.0500	4.4000	4.0500	4.4000	+41.935%	21	1,172	+154.545%
2025-09-05	3.1000	3.1000	3.1000	3.1000	+9.541%	2	1,153	+261.290%
2025-09-04	2.8300	2.8300	2.8300	2.8300	+4.815%	1	1,152	+295.760%
2025-09-02	2.8000	2.8000	2.7000	2.7000	-15.625%	2	1,151	+314.815%
2025-08-28	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,150	+250.000%
2025-08-27	3.5200	3.5200	3.4900	3.5000	-5.149%	13	1,149	+220.000%
2025-08-26	3.7800	3.7800	3.5500	3.6900	-49.728%	31	1,136	+203.523%
2025-08-15	7.3400	7.3400	7.3400	7.3400	-6.018%	2	1,128	+52.589%
2025-08-14	7.8000	7.8900	7.8000	7.8100	-11.250%	1,027	1,130	+43.406%
2025-08-13	8.8000	8.8000	8.8000	8.8000	+27.536%	2	120	+27.273%
2025-08-12	6.7100	6.9000	6.7100	6.9000	+33.981%	2	118	+62.319%
2025-08-11	4.9500	5.1500	4.9500	5.1500	+4.040%	16	119	+117.476%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+30.263%	1	119	+126.263%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-10.165%	25	118	+194.737%
2025-08-04	4.4500	4.4500	4.2300	4.2300	-10.947%	42	93	+164.775%
2025-08-01	4.7500	4.7500	4.7500	4.7500	-28.571%	1	51	+135.789%
2025-07-30	5.3000	6.6500	5.3000	6.6500	+6.400%	3	50	+68.421%
2025-07-28	6.2500	6.2500	6.2500	6.2500	-10.714%	15	50	+79.200%
2025-07-24	6.9000	7.0000	6.9000	7.0000	+48.936%	16	35	+60.000%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+36.232%	1	19	+138.298%
2025-07-16	3.5500	3.5500	3.4500	3.4500	-2.817%	2	20	+224.638%
2025-07-15	3.5500	3.5500	3.5500	3.5500	-16.471%	1	20	+215.493%
2025-07-14	4.2500	4.2500	4.2500	4.2500	+41.196%	15	19	+163.529%
2025-07-07	3.0100	3.0100	3.0100	3.0100	+11.896%	1	4	+272.093%
2025-07-01	2.6900	2.6900	2.6900	2.6900	-15.938%	1	4	+316.357%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-11.111%	1	3	+250.000%
2025-06-17	3.6000	3.6000	3.6000	3.6000	0.000%	2	2	+211.111%