Dark

ETSY20270115P45
ETSY Jan 15 2027 45.00 Put (ETSY270115P00045000)
option OPRA

EOD

Aug 4, 2026

1.34+34.000%(+0.34)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.3400	1.3400	1.3400	1.3400	+34.000%	50	1,685	0.000%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,695	+34.000%
2026-07-23	1.2000	1.2000	1.2000	1.2000	+16.505%	7	1,694	+11.667%
2026-07-16	1.0300	1.0300	1.0300	1.0300	+21.176%	1	1,694	+30.097%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,693	+57.647%
2026-06-30	0.9700	0.9700	0.9700	0.9700	+5.435%	1	1,693	+38.144%
2026-06-26	0.9200	0.9200	0.9200	0.9200	-37.415%	1	1,693	+45.652%
2026-06-24	1.4700	1.4700	1.4700	1.4700	-8.125%	25	1,692	-8.844%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-33.333%	1	1,692	-16.250%
2026-06-01	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,691	-44.167%
2026-05-29	2.5200	2.5200	2.5000	2.5000	-19.355%	4	1,691	-46.400%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-16.216%	1	1,695	-56.774%
2026-05-20	3.7000	3.7000	3.7000	3.7000	-6.329%	51	1,695	-63.784%
2026-05-13	3.8500	4.0500	3.8500	3.9500	+9.722%	1,442	1,646	-66.076%
2026-05-12	3.5500	3.6000	3.5500	3.6000	+10.769%	3	377	-62.778%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+16.071%	1	377	-58.769%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-16.418%	1	376	-52.143%
2026-04-23	3.3500	3.3500	3.3500	3.3500	+8.065%	1	376	-60.000%
2026-04-22	3.1000	3.1000	3.1000	3.1000	-4.908%	1	375	-56.774%
2026-04-21	3.2600	3.2600	3.2600	3.2600	-27.556%	1	375	-58.896%
2026-04-15	4.5000	4.5000	4.5000	4.5000	-23.986%	2	374	-70.222%
2026-04-07	5.9200	5.9200	5.9200	5.9200	+1.197%	1	374	-77.365%
2026-03-19	5.8500	5.8500	5.8500	5.8500	-6.699%	1	374	-77.094%
2026-03-13	6.2700	6.2700	6.2700	6.2700	+3.636%	1	374	-78.628%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+21.486%	1	374	-77.851%
2026-03-04	4.9800	4.9800	4.9800	4.9800	-9.455%	1	374	-73.092%
2026-02-26	5.5200	5.5200	5.5000	5.5000	-2.998%	3	374	-75.636%
2026-02-24	5.6700	5.6700	5.6700	5.6700	-20.921%	2	375	-76.367%
2026-02-19	7.9000	7.9000	6.9000	7.1700	-17.586%	71	375	-81.311%
2026-02-18	8.7000	8.7000	8.7000	8.7000	+5.583%	2	330	-84.598%
2026-02-13	8.2400	8.2400	8.2400	8.2400	+4.968%	1	332	-83.738%
2026-02-11	7.5600	7.8500	7.0500	7.8500	+34.188%	4	332	-82.930%
2026-02-10	5.8500	5.8500	5.8500	5.8500	+5.978%	1	332	-77.094%
2026-01-29	5.0000	5.5200	4.9500	5.5200	+15.000%	27	332	-75.725%
2026-01-28	4.8000	4.8000	4.8000	4.8000	-1.031%	12	310	-72.083%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+14.929%	1	299	-72.371%
2026-01-09	4.2000	4.2200	4.2000	4.2200	-0.706%	7	299	-68.246%
2026-01-08	4.4200	4.4200	4.2500	4.2500	-6.593%	21	295	-68.471%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-21.552%	1	316	-70.549%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-6.452%	1	316	-76.897%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+0.162%	10	315	-78.387%
2025-12-09	6.1500	6.1900	6.1500	6.1900	-7.612%	2	305	-78.352%
2025-12-05	6.7000	6.7000	6.7000	6.7000	+0.299%	2	304	-80.000%
2025-11-25	6.6800	6.6800	6.6800	6.6800	-10.933%	1	304	-79.940%
2025-11-24	7.4000	7.5000	7.4000	7.5000	+7.914%	35	304	-82.133%
2025-11-21	6.9100	6.9500	6.9100	6.9500	-6.586%	2	305	-80.719%
2025-11-20	7.4400	7.4400	7.4400	7.4400	+3.333%	1	304	-81.989%
2025-11-19	6.9000	7.2000	6.9000	7.2000	+8.597%	2	303	-81.389%
2025-11-18	6.6300	6.6300	6.6300	6.6300	+9.587%	2	302	-79.789%
2025-11-14	5.9000	6.0500	5.7400	6.0500	+9.009%	13	302	-77.851%
2025-11-13	5.1000	5.5500	5.1000	5.5500	+21.179%	3	299	-75.856%
2025-11-12	4.5800	4.5800	4.5800	4.5800	-17.477%	1	296	-70.742%
2025-11-07	5.5500	5.5500	5.5500	5.5500	-5.128%	1	295	-75.856%
2025-11-06	5.8500	5.8500	5.8500	5.8500	+3.175%	1	295	-77.094%
2025-11-05	5.6700	5.6700	5.6700	5.6700	+10.097%	1	296	-76.367%
2025-11-03	5.1500	5.1500	5.1500	5.1500	0.000%	3	294	-73.981%
2025-10-31	5.0500	5.2000	5.0500	5.1500	+39.946%	11	294	-73.981%
2025-10-28	3.6800	3.6800	3.6800	3.6800	-14.019%	1	287	-63.587%
2025-10-20	4.2800	4.2800	4.2800	4.2800	-4.036%	1	286	-68.692%
2025-10-13	4.3400	4.4600	4.3400	4.4600	+18.933%	2	286	-69.955%
2025-10-07	4.3200	4.4400	3.7500	3.7500	+0.267%	4	285	-64.267%
2025-10-03	3.7400	3.7400	3.7400	3.7400	-8.780%	1	285	-64.171%
2025-10-02	4.1000	4.1000	4.1000	4.1000	-13.136%	20	285	-67.317%
2025-09-30	4.7200	4.7200	4.7200	4.7200	+0.855%	1	265	-71.610%
2025-09-29	4.6800	4.6800	4.6800	4.6800	-8.055%	1	264	-71.368%
2025-09-23	5.0900	5.0900	5.0900	5.0900	-15.868%	2	264	-73.674%
2025-09-09	6.3700	6.3700	6.0500	6.0500	-11.029%	11	264	-77.851%
2025-08-29	6.5500	6.8000	6.5500	6.8000	+4.294%	41	215	-80.294%
2025-08-28	6.4200	6.5200	6.4200	6.5200	+8.667%	2	215	-79.448%
2025-08-26	5.7500	6.0000	5.7500	6.0000	+20.000%	7	215	-77.667%
2025-08-25	5.0000	5.0000	5.0000	5.0000	+6.383%	1	208	-73.200%
2025-08-22	4.7000	4.7000	4.7000	4.7000	+27.027%	5	207	-71.489%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-28.155%	5	207	-63.784%
2025-08-01	5.0500	5.1500	5.0500	5.1500	+17.045%	2	207	-73.981%
2025-07-30	4.4000	4.4000	4.4000	4.4000	-24.786%	2	207	-69.545%
2025-07-16	5.8500	5.8500	5.8500	5.8500	-11.765%	2	209	-77.094%
2025-07-08	6.6400	6.6400	6.6300	6.6300	+0.913%	2	208	-79.789%
2025-07-07	6.5700	6.5700	6.5700	6.5700	-0.455%	1	208	-79.604%
2025-06-25	6.6000	6.6000	6.6000	6.6000	+3.611%	42	208	-79.697%
2025-06-17	6.3700	6.3700	6.3700	6.3700	-18.333%	1	169	-78.964%
2025-05-27	7.8000	7.8000	7.8000	7.8000	-10.242%	2	169	-82.821%
2025-05-14	8.5100	8.6900	8.5100	8.6900	-9.479%	2	169	-84.580%
2025-05-02	9.6500	9.6500	9.6000	9.6000	-10.280%	6	169	-86.042%
2025-04-30	10.8500	10.8500	10.7000	10.7000	+12.632%	17	166	-87.477%
2025-04-29	9.5000	9.5000	9.5000	9.5000	0.000%	2	149	-85.895%
2025-04-28	9.5000	9.5000	9.5000	9.5000	-0.524%	2	147	-85.895%
2025-04-23	9.6500	9.6500	9.5500	9.5500	-3.535%	4	145	-85.969%
2025-04-22	9.9500	9.9500	9.9000	9.9000	-5.263%	4	141	-86.465%
2025-04-21	10.4500	10.4500	10.4500	10.4500	+0.966%	3	137	-87.177%
2025-04-17	10.3500	10.3500	10.3500	10.3500	-3.271%	2	132	-87.053%
2025-04-10	10.8000	10.8000	10.6800	10.7000	+5.419%	4	132	-87.477%
2025-04-04	10.0200	10.2100	10.0200	10.1500	+26.087%	6	130	-86.798%
2025-04-02	8.2000	8.2000	7.8000	8.0500	-4.734%	9	129	-83.354%
2025-04-01	8.4500	8.4500	8.4500	8.4500	-5.587%	1	120	-84.142%
2025-03-31	8.9500	8.9500	8.9500	8.9500	-1.105%	3	119	-85.028%
2025-03-28	9.0600	9.2100	9.0500	9.0500	+3.193%	8	116	-85.193%
2025-03-27	8.7700	8.7700	8.7700	8.7700	-3.308%	1	117	-84.721%
2025-03-26	9.0700	9.0700	9.0700	9.0700	-3.202%	5	117	-85.226%
2025-03-24	9.3000	9.3700	9.3000	9.3700	-4.970%	11	113	-85.699%
2025-03-12	9.6200	9.8600	9.6200	9.8600	+11.287%	2	102	-86.410%
2025-03-11	8.6600	8.8600	8.6600	8.8600	+3.143%	2	102	-84.876%
2025-03-10	8.3800	8.5900	8.3800	8.5900	-4.978%	2	101	-84.400%
2025-03-07	8.8100	9.0400	8.8100	9.0400	+12.859%	4	100	-85.177%
2025-03-05	8.0100	8.0100	8.0100	8.0100	-0.497%	2	99	-83.271%
2025-03-03	8.0500	8.0500	8.0500	8.0500	+0.374%	1	101	-83.354%
2025-02-27	8.2000	8.2000	8.0200	8.0200	+9.264%	2	102	-83.292%
2025-02-24	7.2700	7.3400	7.2700	7.3400	-7.089%	2	100	-81.744%
2025-02-20	7.9000	7.9000	7.9000	7.9000	+5.193%	1	102	-83.038%
2025-02-19	7.5100	7.5100	7.5100	7.5100	-2.086%	1	101	-82.157%
2025-02-13	7.6700	7.6700	7.6700	7.6700	+2.267%	1	100	-82.529%
2025-02-12	7.5000	7.5000	7.5000	7.5000	-5.660%	1	100	-82.133%
2024-12-31	7.9500	7.9500	7.9500	7.9500	-4.447%	61	38	-83.145%
2024-12-27	8.3200	8.3200	8.3200	8.3200	+5.718%	18	38	-83.894%
2024-12-02	7.8700	7.8700	7.8700	7.8700	-1.131%	8	29	-82.973%
2024-11-26	7.9600	7.9600	7.9600	7.9600	-9.648%	2	37	-83.166%
2024-11-18	8.8100	8.8100	8.8100	8.8100	+1.148%	1	39	-84.790%
2024-11-14	8.7100	8.7100	8.7100	8.7100	+2.350%	1	40	-84.615%
2024-11-08	8.5100	8.5100	8.5100	8.5100	-18.565%	2	39	-84.254%
2024-10-30	10.4500	10.4500	10.4500	10.4500	+5.343%	2	40	-87.177%
2024-10-28	9.8100	9.9200	9.8100	9.9200	-0.800%	27	38	-86.492%
2024-10-25	9.8100	10.2200	9.8100	10.0000	+3.093%	8	15	-86.600%
2024-10-23	9.7000	9.7000	9.7000	9.7000	+0.832%	1	13	-86.186%
2024-10-11	9.7500	9.7500	9.6100	9.6200	0.000%	24	12	-86.071%