Dark

ETSY20270115P40
ETSY Jan 15 2027 40.00 Put (ETSY270115P00040000)
option OPRA

EOD

Aug 4, 2026

0.6700-24.719%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6700	0.6700	0.6700	0.6700	-24.719%	1	3,392	0.000%
2026-07-01	0.8900	0.8900	0.8900	0.8900	+78.000%	1	3,392	-24.719%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-29.577%	1	3,392	+34.000%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-43.200%	1	3,391	-5.634%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-22.360%	1	3,390	-46.400%
2026-06-11	1.6100	1.6100	1.6100	1.6100	-6.395%	2	3,391	-58.385%
2026-06-08	1.7200	1.7200	1.7200	1.7200	-1.149%	1	3,391	-61.047%
2026-05-27	1.7400	1.7400	1.7400	1.7400	-5.946%	3	3,391	-61.494%
2026-05-26	1.8500	1.8500	1.8500	1.8500	-31.481%	1	3,394	-63.784%
2026-05-13	2.6400	2.7000	2.6400	2.7000	+35.678%	325	3,395	-75.185%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-7.009%	1	3,372	-66.332%
2026-04-21	2.1400	2.1400	2.1400	2.1400	-21.898%	1	3,371	-68.692%
2026-04-17	2.7400	2.7400	2.7400	2.7400	-0.364%	1	3,371	-75.547%
2026-04-16	3.0500	3.0500	2.7500	2.7500	-26.273%	8	3,372	-75.636%
2026-04-08	3.7300	3.7300	3.7300	3.7300	-3.117%	2	3,372	-82.038%
2026-04-07	3.6500	3.8500	3.6500	3.8500	-24.510%	3	3,374	-82.597%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-6.250%	5	3,374	-86.863%
2026-03-30	5.4400	5.4400	5.4400	5.4400	+3.817%	3	3,374	-87.684%
2026-03-25	5.2400	5.2400	5.2400	5.2400	+9.853%	1	3,372	-87.214%
2026-03-24	4.7700	4.7700	4.7700	4.7700	+20.759%	2	3,371	-85.954%
2026-03-19	3.9500	3.9500	3.9500	3.9500	+1.282%	1	3,369	-83.038%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-1.266%	1	3,370	-82.821%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+3.133%	1	3,375	-83.038%
2026-02-26	3.8400	3.8400	3.8300	3.8300	-1.795%	3	3,374	-82.507%
2026-02-24	4.0300	4.0300	3.9000	3.9000	-7.143%	101	3,374	-82.821%
2026-02-23	4.2500	4.2500	4.2000	4.2000	-2.552%	200	3,375	-84.048%
2026-02-20	4.2800	4.3100	4.2800	4.3100	-11.317%	12	3,295	-84.455%
2026-02-19	5.1500	5.2400	4.8600	4.8600	-20.847%	4	3,299	-86.214%
2026-02-18	6.0700	6.4000	5.7000	6.1400	-7.251%	168	3,300	-89.088%
2026-02-17	6.6200	6.6200	6.6200	6.6200	+9.421%	2	3,155	-89.879%
2026-02-12	5.8900	6.0500	5.8900	6.0500	+9.800%	17	3,153	-88.926%
2026-02-11	4.8200	5.6500	4.8200	5.5100	+54.342%	19	3,155	-87.840%
2026-02-06	3.6000	3.6000	3.5700	3.5700	-28.600%	7	3,140	-81.232%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+14.943%	5	3,143	-86.600%
2026-02-03	4.3500	4.3500	4.3500	4.3500	+16.000%	4	3,138	-84.598%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-22.998%	10	3,128	-82.133%
2025-12-11	4.8700	4.8700	4.8700	4.8700	+14.588%	1	3,128	-86.242%
2025-12-09	4.2500	4.2500	4.2500	4.2500	-9.958%	10	3,129	-84.235%
2025-12-05	4.7200	4.7200	4.7200	4.7200	-4.065%	1	3,119	-85.805%
2025-12-04	5.4300	5.4300	4.9200	4.9200	+11.818%	2	3,119	-86.382%
2025-11-21	4.7600	5.2500	4.3500	4.4000	+71.875%	996	3,119	-84.773%
2025-10-27	2.5600	2.5600	2.5600	2.5600	-14.667%	15	2,703	-73.828%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,703	-77.667%
2025-10-08	3.0900	3.2000	3.0900	3.2000	-7.246%	2	2,704	-79.063%
2025-09-26	3.3500	3.4500	3.3500	3.4500	+2.985%	434	2,704	-80.580%
2025-09-25	3.6000	3.6000	3.3500	3.3500	-8.219%	6	2,704	-80.000%
2025-09-22	3.6500	3.7000	3.6500	3.6500	+10.606%	5	2,704	-81.644%
2025-09-19	3.2200	3.3500	3.2200	3.3000	0.000%	4	2,704	-79.697%
2025-09-18	3.4000	3.4500	3.2500	3.3000	-15.385%	560	2,705	-79.697%
2025-09-16	3.9000	3.9000	3.9000	3.9000	-2.010%	1	2,711	-82.821%
2025-09-12	3.8600	3.9800	3.8600	3.9800	+4.737%	2	2,711	-83.166%
2025-09-11	3.8000	3.8000	3.8000	3.8000	-6.634%	47	2,710	-82.368%
2025-09-08	4.0700	4.0700	4.0700	4.0700	-18.600%	1	2,710	-83.538%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+12.867%	4	2,711	-86.600%
2025-08-27	4.4300	4.4300	4.4300	4.4300	+3.023%	2	2,707	-84.876%
2025-08-26	4.3000	4.3000	4.3000	4.3000	+55.797%	1	2,705	-84.419%
2025-08-14	2.7600	2.7600	2.7600	2.7600	-1.075%	1	2,705	-75.725%
2025-08-12	2.9500	2.9500	2.7900	2.7900	-29.545%	3	2,705	-75.986%
2025-08-04	3.8600	3.9600	3.8600	3.9600	+22.222%	2	2,706	-83.081%
2025-07-30	2.9600	3.2400	2.8300	3.2400	+4.180%	5	2,706	-79.321%
2025-07-24	3.1100	3.1100	3.1100	3.1100	-15.489%	2	2,708	-78.457%
2025-07-18	3.6800	3.6800	3.6800	3.6800	-6.122%	1	2,710	-81.793%
2025-07-17	3.9900	3.9900	3.9200	3.9200	-2.000%	2	2,711	-82.908%
2025-07-15	4.1800	4.1800	4.0000	4.0000	-6.103%	2	2,711	-83.250%
2025-07-10	4.2600	4.2600	4.2600	4.2600	-9.362%	1	2,713	-84.272%
2025-07-07	4.6700	4.7000	4.6700	4.7000	-7.843%	3	2,713	-85.745%
2025-06-26	5.1000	5.1000	5.1000	5.1000	+8.511%	1	2,713	-86.863%
2025-06-17	4.5000	4.7000	4.4900	4.7000	+3.297%	5	2,712	-85.745%
2025-06-16	4.4500	4.5500	4.4500	4.5500	+31.884%	2	2,713	-85.275%
2025-06-09	3.4500	3.4500	3.4500	3.4500	-14.815%	1	2,713	-80.580%
2025-06-02	4.0000	4.0500	4.0000	4.0500	-13.830%	6	2,713	-83.457%
2025-05-30	4.7000	4.7000	4.7000	4.7000	-23.948%	2	2,712	-85.745%
2025-05-12	6.1800	6.1800	6.1800	6.1800	-14.759%	1	2,712	-89.159%
2025-05-02	7.2000	7.2500	7.2000	7.2500	-9.938%	14	2,712	-90.759%
2025-04-30	8.2000	8.2500	8.0000	8.0500	+13.380%	8	2,710	-91.677%
2025-04-28	7.1000	7.1000	7.1000	7.1000	-5.333%	1	2,709	-90.563%
2025-04-24	7.5000	7.5000	7.5000	7.5000	0.000%	1	2,710	-91.067%
2025-04-22	7.4000	7.5000	7.3000	7.5000	-5.063%	4	2,709	-91.067%
2025-04-21	7.9000	7.9000	7.9000	7.9000	-6.509%	3	2,709	-91.519%
2025-04-16	8.3700	8.4500	8.3700	8.4500	+4.321%	3	2,709	-92.071%
2025-04-15	8.1000	8.1000	8.1000	8.1000	-6.141%	1	2,708	-91.728%
2025-04-11	8.6300	8.6300	8.6300	8.6300	+3.353%	2	2,707	-92.236%
2025-04-10	8.3500	8.3500	8.3500	8.3500	-9.239%	2	2,707	-91.976%
2025-04-09	9.2000	9.2000	9.2000	9.2000	+3.487%	1	2,705	-92.717%
2025-04-08	8.5100	8.8900	8.5100	8.8900	+4.588%	3	2,706	-92.463%
2025-04-07	7.7000	8.5000	7.7000	8.5000	+5.459%	3	2,707	-92.118%
2025-04-04	7.5000	8.1500	7.5000	8.0600	+33.223%	14	2,708	-91.687%
2025-04-02	6.0500	6.0500	6.0500	6.0500	-3.968%	1	2,705	-88.926%
2025-04-01	6.2500	6.3000	6.2500	6.3000	-6.667%	3	2,705	-89.365%
2025-03-26	6.7500	6.7500	6.7500	6.7500	-7.153%	5	2,705	-90.074%
2025-03-21	7.0700	7.2700	7.0700	7.2700	-0.954%	4	2,705	-90.784%
2025-03-18	7.3600	7.3600	7.3400	7.3400	+1.241%	11	2,704	-90.872%
2025-03-14	7.2500	7.2500	7.2500	7.2500	-3.333%	2	2,705	-90.759%
2025-03-13	7.4100	7.5800	7.4100	7.5000	+2.740%	4	2,704	-91.067%
2025-03-12	7.1600	7.4100	7.1600	7.3000	+8.148%	109	2,704	-90.822%
2025-03-11	5.9600	6.7500	5.9600	6.7500	+6.299%	7	2,605	-90.074%
2025-03-10	6.7500	6.7500	6.3500	6.3500	-4.940%	3	2,605	-89.449%
2025-03-07	6.5100	6.6800	6.5100	6.6800	+0.906%	4	2,605	-89.970%
2025-03-06	6.3600	6.6200	6.3600	6.6200	+7.993%	2	2,604	-89.879%
2025-03-05	6.0200	6.1300	6.0200	6.1300	+2.508%	2	2,603	-89.070%
2025-03-04	5.8100	5.9800	5.8100	5.9800	+2.048%	2	2,603	-88.796%
2025-03-03	5.7600	5.8600	5.7600	5.8600	+1.034%	2	2,602	-88.567%
2025-02-28	5.6700	5.8000	5.6700	5.8000	-0.172%	4	2,601	-88.448%
2025-02-27	5.5700	5.8200	5.5700	5.8100	+0.693%	75	2,600	-88.468%
2025-02-20	5.7600	5.8000	5.7600	5.7700	+1.585%	5	2,600	-88.388%
2025-02-19	4.7100	5.7000	4.7100	5.6800	+11.811%	6	2,595	-88.204%
2025-02-18	5.0600	5.0800	5.0600	5.0800	+2.008%	2	2,589	-86.811%
2025-02-14	4.5500	4.9800	4.5500	4.9800	-12.632%	10	2,586	-86.546%
2025-02-12	5.7000	5.7000	5.7000	5.7000	+3.074%	2	2,586	-88.246%
2025-01-27	5.5300	5.5300	5.5300	5.5300	-5.631%	2	2,588	-87.884%
2025-01-21	5.8600	5.8600	5.8600	5.8600	-0.678%	1	2,588	-88.567%
2025-01-17	6.0500	6.0800	5.6500	5.9000	-3.279%	158	2,526	-88.644%
2025-01-10	6.1000	6.1000	6.1000	6.1000	+2.178%	20	2,526	-89.016%
2025-01-07	6.0300	6.0300	5.9700	5.9700	-4.785%	2	2,516	-88.777%
2025-01-03	6.2700	6.2700	6.2700	6.2700	+6.271%	6	2,514	-89.314%
2024-12-26	5.9000	5.9000	5.9000	5.9000	+2.431%	1	2,514	-88.644%
2024-12-20	5.7600	5.7600	5.7600	5.7600	+15.663%	1	2,513	-88.368%
2024-12-17	4.9900	5.0300	4.9800	4.9800	-3.301%	3	2,512	-86.546%
2024-12-03	5.6000	5.6000	5.1500	5.1500	-12.712%	1,502	2,509	-86.990%
2024-11-25	5.9000	5.9000	5.9000	5.9000	-9.924%	1	1,008	-88.644%
2024-11-20	6.5500	6.5500	6.5500	6.5500	-5.072%	1	1,007	-89.771%
2024-10-31	7.1500	7.1500	6.9000	6.9000	-11.538%	4	1,006	-90.290%
2024-10-30	7.8000	7.8000	7.8000	7.8000	+4.698%	2	1,008	-91.410%
2024-10-22	7.4500	7.4500	7.4500	7.4500	+3.905%	1	1,006	-91.007%
2024-10-11	7.1700	7.1700	7.1700	7.1700	+2.429%	4	1,005	-90.656%
2024-10-09	6.9000	7.0000	6.9000	7.0000	+2.790%	1,001	1,003	-90.429%
2024-10-01	6.7000	6.8100	6.7000	6.8100	0.000%	2	2	-90.162%