Dark

ETSY20270115P50
ETSY Jan 15 2027 50.00 Put (ETSY270115P00050000)
option OPRA

EOD

Aug 4, 2026

1.64+8.609%(+0.13)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6400	1.6400	1.6400	1.6400	+8.609%	50	1,040	0.000%
2026-08-03	1.5100	1.5100	1.5100	1.5100	-12.717%	10	1,050	+8.609%
2026-07-27	1.7300	1.7300	1.7300	1.7300	+10.897%	1	1,054	-5.202%
2026-07-20	1.3900	1.5600	1.3900	1.5600	+1.961%	4	1,054	+5.128%
2026-07-15	1.2500	1.5300	1.2500	1.5300	-7.831%	2	1,056	+7.190%
2026-07-14	1.7500	1.7800	1.6600	1.6600	-21.327%	5	1,057	-1.205%
2026-07-09	2.1100	2.1100	2.1100	2.1100	-7.048%	4	1,056	-22.275%
2026-07-06	2.3200	2.3200	2.2700	2.2700	-8.835%	9	1,058	-27.753%
2026-07-01	2.4200	2.5000	2.4200	2.4900	+6.410%	6	1,059	-34.137%
2026-06-24	2.6600	2.6600	2.3400	2.3400	-6.400%	4	1,054	-29.915%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+5.485%	2	1,055	-34.400%
2026-06-18	2.3700	2.3700	2.3700	2.3700	+8.716%	1	1,055	-30.802%
2026-06-16	2.1800	2.1800	2.1800	2.1800	-26.102%	1	1,055	-24.771%
2026-06-15	2.9500	2.9500	2.9500	2.9500	-10.606%	14	1,054	-44.407%
2026-06-12	3.3000	3.3000	3.3000	3.3000	-7.042%	4	1,068	-50.303%
2026-06-09	3.5500	3.5500	3.5500	3.5500	+4.412%	1	1,064	-53.803%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-5.556%	13	1,063	-51.765%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,060	-54.444%
2026-05-29	3.7500	3.7500	3.7000	3.7000	-7.500%	6	1,059	-55.676%
2026-05-27	4.0500	4.1000	4.0000	4.0000	-5.882%	23	1,053	-59.000%
2026-05-26	4.1000	4.3000	4.1000	4.2500	-13.265%	9	1,033	-61.412%
2026-05-21	5.0500	5.0500	4.9000	4.9000	-11.552%	6	1,025	-66.531%
2026-05-19	5.5400	5.5400	5.5400	5.5400	-2.465%	1	1,025	-70.397%
2026-05-15	5.6800	5.6800	5.6800	5.6800	-0.525%	10	1,024	-71.127%
2026-05-14	5.7100	5.7100	5.7100	5.7100	+0.175%	2	1,014	-71.278%
2026-05-13	5.7000	5.7000	5.7000	5.7000	+9.615%	1	1,014	-71.228%
2026-05-12	5.2000	5.2000	5.2000	5.2000	+26.829%	1	1,014	-68.462%
2026-05-08	4.1500	4.1500	4.1000	4.1000	-1.205%	2	1,014	-60.000%
2026-05-07	4.1500	4.1500	4.1500	4.1500	-4.817%	1	1,013	-60.482%
2026-04-30	4.3600	4.3600	4.3600	4.3600	-7.627%	14	1,013	-62.385%
2026-04-21	4.7200	4.7200	4.7200	4.7200	-10.436%	2	997	-65.254%
2026-04-17	5.2700	5.2700	5.2700	5.2700	-24.714%	1	997	-68.880%
2026-04-14	6.9800	7.0000	6.9700	7.0000	-12.060%	32	997	-76.571%
2026-04-13	7.9600	7.9600	7.9600	7.9600	+6.702%	2	1,017	-79.397%
2026-04-08	7.4600	7.4600	7.4600	7.4600	-4.725%	1	1,019	-78.016%
2026-04-07	7.9000	7.9000	7.5000	7.8300	-0.886%	25	1,019	-79.055%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-17.708%	4	1,018	-79.241%
2026-03-31	9.8500	9.8500	9.4500	9.6000	-4.478%	141	1,018	-82.917%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+3.077%	1	929	-83.682%
2026-03-26	9.7500	9.7500	9.7500	9.7500	-1.216%	27	930	-83.179%
2026-03-25	9.8700	9.8700	9.8700	9.8700	+5.901%	2	957	-83.384%
2026-03-24	9.3200	9.3200	9.3200	9.3200	+15.062%	1	955	-82.403%
2026-03-23	8.1000	8.1000	8.1000	8.1000	+1.887%	1	954	-79.753%
2026-03-19	7.9500	7.9500	7.9500	7.9500	-3.986%	1	954	-79.371%
2026-03-16	8.2800	8.2800	8.2800	8.2800	-4.277%	3	955	-80.193%
2026-03-13	8.6500	8.6500	8.6500	8.6500	+7.453%	1	952	-81.040%
2026-03-09	8.0500	8.0500	8.0500	8.0500	+1.004%	1	953	-79.627%
2026-03-03	7.9700	7.9700	7.9700	7.9700	+3.506%	10	953	-79.423%
2026-02-26	7.7000	7.7600	7.7000	7.7000	-9.198%	8	953	-78.701%
2026-02-20	8.4800	8.4800	8.4800	8.4800	-28.136%	2	961	-80.660%
2026-02-17	11.7700	11.8000	11.7700	11.8000	+6.306%	3	959	-86.102%
2026-02-13	11.1000	11.1000	11.1000	11.1000	+7.350%	1	958	-85.225%
2026-02-11	10.2600	10.3400	9.6000	10.3400	+27.654%	3	958	-84.139%
2026-02-10	8.1000	8.1000	8.1000	8.1000	-2.410%	2	957	-79.753%
2026-02-05	8.3000	8.3000	8.3000	8.3000	-8.287%	1	955	-80.241%
2026-02-04	9.0500	9.0500	9.0500	9.0500	+7.738%	1	955	-81.878%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+4.348%	2	954	-80.476%
2026-01-30	8.0500	8.0500	8.0500	8.0500	+9.375%	1	953	-79.627%
2026-01-29	7.0000	7.6500	6.8500	7.3600	+8.235%	16	952	-77.717%
2026-01-27	6.8000	6.8000	6.8000	6.8000	+7.937%	1	938	-75.882%
2026-01-21	6.4000	6.4000	6.3000	6.3000	-2.326%	2	937	-73.968%
2026-01-20	6.2600	6.4500	6.0700	6.4500	+6.436%	68	938	-74.574%
2026-01-14	6.0000	6.0600	6.0000	6.0600	+1.849%	10	882	-72.937%
2026-01-13	5.9500	5.9500	5.9500	5.9500	+0.337%	1	872	-72.437%
2026-01-07	5.9300	5.9300	5.9300	5.9300	-8.909%	1	873	-72.344%
2026-01-06	6.5100	6.5100	6.5100	6.5100	+0.618%	2	872	-74.808%
2026-01-05	6.4700	6.4700	6.4700	6.4700	-24.504%	1	871	-74.652%
2025-12-17	8.5700	8.5700	8.5700	8.5700	+1.420%	1	871	-80.863%
2025-12-16	8.4500	8.4500	8.4500	8.4500	-4.520%	19	871	-80.592%
2025-12-15	8.8500	8.8500	8.8500	8.8500	-2.533%	2	853	-81.469%
2025-12-05	9.0800	9.0800	9.0800	9.0800	-6.295%	1	853	-81.938%
2025-12-04	8.9000	9.6900	8.9000	9.6900	-1.122%	3	854	-83.075%
2025-11-24	9.8000	9.8000	9.8000	9.8000	+4.255%	20	851	-83.265%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+25.333%	1	851	-82.553%
2025-11-13	7.5000	7.5000	7.5000	7.5000	+18.110%	1	850	-78.133%
2025-11-12	6.3500	6.3500	6.3500	6.3500	-17.532%	1	850	-74.173%
2025-11-06	7.7000	7.7000	7.7000	7.7000	+6.944%	10	850	-78.701%
2025-11-03	7.2000	7.2000	7.2000	7.2000	+6.352%	5	840	-77.222%
2025-10-31	6.7900	6.7900	6.7700	6.7700	-1.884%	30	840	-75.775%
2025-10-30	6.6000	6.9000	6.6000	6.9000	+56.463%	2	811	-76.232%
2025-10-29	4.4100	4.4100	4.4100	4.4100	-21.250%	1	811	-62.812%
2025-10-21	5.6000	5.6000	5.6000	5.6000	0.000%	1	810	-70.714%
2025-10-20	5.6000	5.6000	5.6000	5.6000	-7.285%	6	810	-70.714%
2025-10-17	6.0400	6.0400	6.0400	6.0400	+0.332%	43	815	-72.848%
2025-10-16	5.9400	6.0200	5.9400	6.0200	+6.738%	2	858	-72.757%
2025-10-15	5.6400	5.6400	5.6400	5.6400	-3.754%	43	857	-70.922%
2025-10-14	6.0200	6.0200	5.8600	5.8600	-6.090%	54	814	-72.014%
2025-10-10	6.1000	6.2900	6.0700	6.2400	+5.405%	4	815	-73.718%
2025-10-07	5.8300	5.9200	5.8300	5.9200	+15.400%	2	814	-72.297%
2025-10-03	5.1300	5.1300	5.1300	5.1300	-21.077%	1	814	-68.031%
2025-09-30	5.5200	6.5000	5.5200	6.5000	+19.266%	26	815	-74.769%
2025-09-29	5.8200	5.8200	5.4500	5.4500	-17.424%	11	789	-69.908%
2025-09-26	6.6000	6.6000	6.6000	6.6000	-4.624%	66	798	-75.152%
2025-09-23	6.9200	6.9200	6.9200	6.9200	+6.626%	1	732	-76.301%
2025-09-18	6.5200	6.5200	6.4900	6.4900	-9.231%	10	733	-74.730%
2025-09-17	7.0200	7.1500	7.0200	7.1500	-7.383%	10	737	-77.063%
2025-09-15	7.7900	7.9500	7.7000	7.7200	-4.691%	80	738	-78.756%
2025-09-09	8.5200	8.5200	8.1000	8.1000	+5.195%	13	682	-79.753%
2025-09-08	7.6000	7.7000	7.6000	7.7000	-16.304%	2	671	-78.701%
2025-09-04	9.2900	9.2900	9.2000	9.2000	+2.793%	6	672	-82.174%
2025-08-29	8.7500	8.9500	8.7500	8.9500	+10.494%	9	658	-81.676%
2025-08-26	8.1000	8.1000	8.1000	8.1000	+19.118%	3	658	-79.753%
2025-08-25	6.8000	6.8000	6.8000	6.8000	+22.523%	1	656	-75.882%
2025-08-12	5.5500	5.5500	5.5500	5.5500	-21.053%	2	655	-70.450%
2025-08-01	6.9000	7.0300	6.9000	7.0300	+1.737%	2	654	-76.671%
2025-07-29	6.9100	6.9100	6.9100	6.9100	+9.683%	55	654	-76.266%
2025-07-23	6.3000	6.3500	6.3000	6.3000	-7.760%	7	654	-73.968%
2025-07-21	6.8300	6.8300	6.8300	6.8300	-7.827%	1	650	-75.988%
2025-07-17	7.5800	7.5800	7.4100	7.4100	-24.772%	2	650	-77.868%
2025-06-26	9.8500	9.8500	9.8500	9.8500	+32.038%	2	651	-83.350%
2025-06-12	7.4600	7.4600	7.4600	7.4600	+9.064%	1	652	-78.016%
2025-06-11	6.8400	6.8400	6.8400	6.8400	+5.231%	1	653	-76.023%
2025-06-06	6.5000	6.5000	6.5000	6.5000	-23.168%	2	652	-74.769%
2025-05-30	8.6500	8.6500	8.4600	8.4600	-7.033%	8	652	-80.615%
2025-05-29	8.9200	9.1000	8.9100	9.1000	-7.238%	55	655	-81.978%
2025-05-27	10.2500	10.2500	9.8100	9.8100	-10.000%	6	656	-83.282%
2025-05-23	10.9000	10.9000	10.9000	10.9000	-3.795%	106	604	-84.954%
2025-05-14	11.0500	11.3300	11.0500	11.3300	+3.000%	7	604	-85.525%
2025-05-12	11.0000	11.0000	11.0000	11.0000	-2.222%	1	604	-85.091%
2025-05-08	11.3500	11.3500	11.2500	11.2500	-6.484%	6	604	-85.422%
2025-05-07	12.0300	12.0300	12.0300	12.0300	-1.150%	1	604	-86.367%
2025-05-05	12.1000	12.1700	12.1000	12.1700	+0.579%	6	605	-86.524%
2025-04-29	12.1000	12.1000	12.1000	12.1000	+0.582%	5	604	-86.446%
2025-04-28	12.0300	12.0300	12.0300	12.0300	-1.796%	1	604	-86.367%
2025-04-23	12.2500	12.2500	12.2500	12.2500	-3.695%	1	604	-86.612%
2025-04-22	12.4500	12.7200	12.4500	12.7200	-7.826%	7	603	-87.107%
2025-04-14	13.8600	13.8600	13.8000	13.8000	-2.817%	3	598	-88.116%
2025-04-11	14.2000	14.2000	14.2000	14.2000	-3.401%	40	601	-88.451%
2025-04-08	14.5700	14.7000	14.5700	14.7000	+2.797%	2	621	-88.844%
2025-04-07	14.3000	14.3000	14.3000	14.3000	+7.519%	20	601	-88.531%
2025-04-04	13.4200	13.5900	13.3000	13.3000	+16.157%	6	601	-87.669%
2025-04-03	11.4500	11.4500	11.4500	11.4500	+11.707%	2	600	-85.677%
2025-04-02	10.6500	10.6500	10.2500	10.2500	-7.658%	4	600	-84.000%
2025-04-01	11.1000	11.1000	11.1000	11.1000	-3.226%	1	600	-85.225%
2025-03-25	11.5000	11.5000	11.4700	11.4700	+7.397%	3	600	-85.702%
2025-03-11	10.6800	10.6800	10.6800	10.6800	-9.184%	4	597	-84.644%
2025-03-07	11.7600	11.7600	11.7600	11.7600	+19.391%	2	601	-86.054%
2025-02-25	9.8500	9.8500	9.8500	9.8500	+2.926%	2	602	-83.350%
2025-02-24	9.5700	9.5700	9.5700	9.5700	-7.357%	1	602	-82.863%
2025-02-20	10.1600	10.3500	10.1600	10.3300	+6.715%	7	601	-84.124%
2025-02-19	10.1400	10.1400	8.8500	9.6800	+5.792%	9	597	-83.058%
2025-02-18	9.1500	9.1500	9.1500	9.1500	-1.294%	4	588	-82.077%
2025-02-14	8.5200	9.2700	8.5200	9.2700	-5.408%	4	585	-82.309%
2025-02-13	9.9700	9.9700	9.8000	9.8000	-2.000%	2	584	-83.265%
2025-02-12	10.0000	10.0000	10.0000	10.0000	+2.249%	1	584	-83.600%
2025-02-11	9.7800	9.7800	9.7800	9.7800	-2.102%	1	585	-83.231%
2025-01-23	9.9900	9.9900	9.9900	9.9900	-3.478%	1	584	-83.584%
2025-01-16	10.3500	10.3500	10.3500	10.3500	+9.177%	1	584	-84.155%
2025-01-14	9.4800	9.4800	9.4800	9.4800	-9.886%	1	583	-82.700%
2025-01-03	10.5200	10.5200	10.5200	10.5200	+2.136%	6	584	-84.411%
2024-12-31	10.1000	10.3000	10.1000	10.3000	-3.286%	630	37	-84.078%
2024-12-30	10.6500	10.6500	10.6500	10.6500	+0.948%	1	37	-84.601%
2024-12-27	10.5500	10.5500	10.5500	10.5500	+25.595%	8	37	-84.455%
2024-12-17	8.3000	8.4000	8.3000	8.4000	-7.692%	2	33	-80.476%
2024-12-09	9.1000	9.1000	9.1000	9.1000	-1.194%	2	32	-81.978%
2024-12-04	9.2100	9.2100	9.2100	9.2100	-7.900%	4	32	-82.193%
2024-11-25	10.0000	10.2200	10.0000	10.0000	-12.281%	8	32	-83.600%
2024-11-20	11.4000	11.4000	11.4000	11.4000	+1.333%	1	32	-85.614%
2024-11-15	11.2500	11.2500	11.2500	11.2500	+0.357%	8	31	-85.422%
2024-11-14	11.2100	11.2100	11.2100	11.2100	+3.989%	1	27	-85.370%
2024-11-08	10.7800	10.7800	10.7800	10.7800	-0.185%	2	27	-84.787%
2024-11-06	10.8000	10.8000	10.8000	10.8000	-16.279%	4	27	-84.815%
2024-10-29	12.9000	12.9000	12.9000	12.9000	+1.575%	2	28	-87.287%
2024-10-24	12.7000	12.7000	12.7000	12.7000	+2.834%	1	26	-87.087%
2024-10-22	12.0000	12.3500	12.0000	12.3500	+4.661%	15	25	-86.721%
2024-10-18	11.9000	11.9500	11.8000	11.8000	-1.667%	10	14	-86.102%
2024-10-17	11.9000	12.0000	11.9000	12.0000	-1.720%	5	13	-86.333%
2024-10-11	12.1500	12.2100	12.1500	12.2100	+12.638%	20	10	-86.568%
2024-09-17	10.8400	10.8400	10.8400	10.8400	0.000%	10	10	-84.871%