Dark

ETSY20270115P55
ETSY Jan 15 2027 55.00 Put (ETSY270115P00055000)
option OPRA

EOD

Aug 5, 2026

2.250.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3000	2.3000	2.2500	2.2500	0.000%	6	1,298	0.000%
2026-07-30	2.2900	2.2900	2.2400	2.2500	+6.132%	12	1,294	0.000%
2026-07-29	2.1200	2.1200	2.1200	2.1200	-5.357%	6	1,294	+6.132%
2026-07-28	2.1200	2.2400	2.1200	2.2400	-1.322%	20	1,300	+0.446%
2026-07-20	2.2700	2.2700	2.2700	2.2700	+19.474%	15	1,315	-0.881%
2026-07-15	2.2100	2.2100	1.9000	1.9000	-43.114%	2	1,330	+18.421%
2026-07-06	3.3400	3.3400	3.3400	3.3400	+11.333%	2	1,330	-32.635%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-7.975%	1	1,330	-25.000%
2026-06-24	3.3500	3.3500	3.2600	3.2600	-13.067%	2	1,329	-30.982%
2026-06-22	3.7500	3.7500	3.7500	3.7500	+10.947%	1	1,330	-40.000%
2026-06-17	3.3500	3.3800	3.3500	3.3800	-3.429%	16	1,316	-33.432%
2026-06-16	3.7100	3.7100	3.3500	3.5000	-15.663%	6	1,316	-35.714%
2026-06-15	4.4800	4.4800	4.1500	4.1500	-10.753%	2	1,314	-45.783%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-2.105%	1	1,315	-51.613%
2026-06-11	4.9500	5.0000	4.7500	4.7500	-7.767%	6	1,317	-52.632%
2026-06-10	5.1500	5.1500	5.1500	5.1500	+1.980%	1	1,313	-56.311%
2026-06-09	5.1000	5.1000	5.0500	5.0500	-6.481%	2	1,313	-55.446%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+10.204%	1	1,313	-58.333%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,313	-54.082%
2026-06-01	5.1500	5.1500	5.1000	5.1000	-3.774%	11	1,313	-55.882%
2026-05-29	5.3500	5.3500	5.2500	5.3000	-10.924%	8	1,313	-57.547%
2026-05-26	6.1000	6.1000	5.9500	5.9500	-15.000%	9	1,313	-62.185%
2026-05-21	7.0000	7.2000	7.0000	7.0000	-4.762%	14	1,312	-67.857%
2026-05-18	7.3500	7.3500	7.3500	7.3500	-2.649%	13	1,312	-69.388%
2026-05-14	7.5500	7.5500	7.5500	7.5500	-3.205%	3	1,305	-70.199%
2026-05-12	7.8000	7.8000	7.8000	7.8000	+32.203%	1	1,302	-71.154%
2026-05-06	5.9000	5.9000	5.9000	5.9000	+10.902%	3	1,302	-61.864%
2026-04-29	5.2500	5.3200	5.2500	5.3200	-14.469%	4	1,302	-57.707%
2026-04-21	6.3700	6.3700	6.2200	6.2200	-31.271%	2	1,300	-63.826%
2026-04-14	9.0500	9.0500	9.0500	9.0500	-11.275%	59	1,300	-75.138%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-1.449%	1	1,359	-77.941%
2026-04-06	10.3500	10.3500	10.3500	10.3500	-19.705%	16	1,359	-78.261%
2026-03-25	12.8900	12.8900	12.8900	12.8900	-2.348%	1	1,370	-82.545%
2026-03-24	11.8500	13.2000	11.8500	13.2000	+21.101%	16	1,370	-82.955%
2026-03-16	10.9000	10.9000	10.9000	10.9000	+5.314%	1	1,360	-79.358%
2026-03-09	10.3000	10.3500	10.3000	10.3500	+0.485%	101	1,361	-78.261%
2026-03-03	10.3000	10.3000	10.3000	10.3000	+0.980%	10	1,362	-78.155%
2026-02-26	10.2000	10.2000	10.2000	10.2000	-5.116%	2	1,362	-77.941%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-6.114%	1	1,363	-79.070%
2026-02-23	11.4500	11.4700	11.4500	11.4500	+1.059%	4	1,362	-80.349%
2026-02-20	11.3300	11.3300	11.3300	11.3300	-20.323%	1	1,366	-80.141%
2026-02-12	14.2200	14.2200	14.2200	14.2200	+6.917%	2	1,366	-84.177%
2026-02-11	13.3000	13.3000	13.3000	13.3000	+23.148%	1	1,364	-83.083%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+23.429%	1	1,364	-79.167%
2026-01-21	8.7500	8.7500	8.7500	8.7500	+19.699%	5	1,364	-74.286%
2026-01-15	7.3800	7.3800	7.3100	7.3100	-9.193%	2	1,359	-69.220%
2026-01-14	7.8500	8.2500	7.8500	8.0500	-1.829%	1,011	1,058	-72.050%
2026-01-13	7.8000	8.2000	7.8000	8.2000	+5.398%	28	482	-72.561%
2026-01-09	7.7800	7.7800	7.7800	7.7800	-0.892%	1	457	-71.080%
2026-01-07	7.8500	7.8500	7.8500	7.8500	-7.101%	1	457	-71.338%
2026-01-06	8.4500	8.4500	8.4500	8.4500	-3.977%	2	457	-73.373%
2026-01-05	9.2700	9.2700	8.6800	8.8000	-5.882%	13	459	-74.432%
2026-01-02	9.3500	9.3500	9.3500	9.3500	-7.426%	10	463	-75.936%
2025-12-31	10.1000	10.1000	10.1000	10.1000	+1.508%	1	462	-77.723%
2025-12-29	9.9500	9.9500	9.9500	9.9500	-19.237%	1	462	-77.387%
2025-12-04	12.3200	12.3200	12.3200	12.3200	+9.804%	1	461	-81.737%
2025-11-17	10.7500	11.2200	10.7500	11.2200	+18.982%	6	460	-79.947%
2025-11-13	9.4300	9.4300	9.4300	9.4300	+8.391%	1	459	-76.140%
2025-11-12	8.7000	8.7000	8.7000	8.7000	-8.421%	1	458	-74.138%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-6.863%	5	457	-76.316%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+9.677%	1	457	-77.941%
2025-11-03	9.3000	9.3000	9.3000	9.3000	+15.672%	1	457	-75.806%
2025-10-29	7.2000	8.0400	7.2000	8.0400	+25.039%	2	457	-72.015%
2025-10-27	6.4500	6.4500	6.4300	6.4300	-10.070%	2	457	-65.008%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-12.805%	1	457	-68.531%
2025-10-10	7.9800	8.2100	7.9800	8.2000	+12.329%	4	457	-72.561%
2025-10-09	8.3300	8.3300	7.3000	7.3000	-7.006%	2	457	-69.178%
2025-10-08	8.8500	8.8500	7.8500	7.8500	+3.974%	2	457	-71.338%
2025-10-07	7.7200	7.7200	7.5500	7.5500	+2.027%	4	457	-70.199%
2025-10-06	7.4000	7.4000	7.4000	7.4000	+8.029%	1	457	-69.595%
2025-10-03	6.8500	6.8500	6.8500	6.8500	-3.521%	1	458	-67.153%
2025-10-02	7.1000	7.1000	7.1000	7.1000	-7.672%	5	457	-68.310%
2025-10-01	7.6900	7.6900	7.6900	7.6900	-10.058%	10	457	-70.741%
2025-09-30	8.1000	8.5500	8.1000	8.5500	+5.556%	5	457	-73.684%
2025-09-29	8.6500	8.8900	8.1000	8.1000	-6.574%	8	460	-72.222%
2025-09-26	8.6500	8.6700	8.6500	8.6700	+3.832%	4	458	-74.048%
2025-09-19	8.3000	8.3500	8.3000	8.3500	0.000%	15	456	-73.054%
2025-09-18	8.3600	8.3600	8.3500	8.3500	-19.324%	5	448	-73.054%
2025-09-15	10.3500	10.3500	10.3500	10.3500	-1.896%	2	448	-78.261%
2025-09-09	10.6000	10.6000	10.5500	10.5500	-13.169%	5	448	-78.673%
2025-09-02	12.0500	12.2000	12.0500	12.1500	+6.206%	36	443	-81.481%
2025-08-29	11.4400	11.4400	11.4400	11.4400	+8.952%	1	407	-80.332%
2025-08-26	10.0000	10.7000	10.0000	10.5000	+9.034%	6	407	-78.571%
2025-08-25	9.6300	9.6300	9.6300	9.6300	+31.020%	1	404	-76.636%
2025-08-15	7.3200	7.3500	7.2200	7.3500	-3.796%	329	404	-69.388%
2025-08-14	7.2500	7.8100	7.1000	7.6400	+10.564%	362	203	-70.550%
2025-08-13	7.2500	7.2500	6.8200	6.9100	-8.598%	3	21	-67.438%
2025-08-12	7.5600	7.5600	7.5600	7.5600	-26.602%	1	21	-70.238%
2025-08-06	10.2000	10.3000	10.2000	10.3000	+11.957%	2	21	-78.155%
2025-08-01	9.1000	9.2000	9.1000	9.2000	+15.723%	2	21	-75.543%
2025-07-30	7.9500	7.9500	7.9500	7.9500	-3.636%	2	22	-71.698%
2025-07-28	8.3200	8.3200	8.2500	8.2500	+3.125%	3	22	-72.727%
2025-07-24	7.9500	8.0500	7.9500	8.0000	-3.614%	7	23	-71.875%
2025-07-23	8.3500	8.3500	8.3000	8.3000	-6.951%	5	16	-72.892%
2025-07-21	8.9200	8.9200	8.9200	8.9200	-12.976%	2	12	-74.776%
2025-07-16	10.3500	10.4000	10.2500	10.2500	-10.009%	4	10	-78.049%
2025-07-08	11.3900	11.3900	11.3900	11.3900	-20.238%	2	8	-80.246%
2025-05-14	14.0800	14.2800	14.0800	14.2800	-9.620%	2	8	-84.244%
2025-04-22	15.8000	15.8000	15.8000	15.8000	-10.734%	5	8	-85.759%
2025-04-16	17.7000	17.7000	17.7000	17.7000	+4.240%	1	6	-87.288%
2025-04-15	16.8100	16.9800	16.8100	16.9800	+7.400%	2	7	-86.749%
2025-03-21	15.8100	15.8100	15.8100	15.8100	-0.063%	4	6	-85.769%
2025-03-13	15.8200	15.8200	15.8200	15.8200	+32.607%	1	5	-85.777%
2025-02-26	11.9300	11.9300	11.9300	11.9300	-5.016%	1	5	-81.140%
2025-02-19	12.5600	12.5600	12.5600	12.5600	+7.997%	1	5	-82.086%
2025-02-14	11.6300	11.6300	11.6300	11.6300	-3.884%	2	5	-80.653%
2025-02-11	12.1000	12.1000	12.1000	12.1000	+0.166%	1	5	-81.405%
2025-01-14	12.0800	12.0800	12.0800	12.0800	-9.173%	1	4	-81.374%
2024-12-30	13.3000	13.3000	13.3000	13.3000	+3.341%	1	4	-83.083%
2024-12-26	12.8700	12.8700	12.8700	12.8700	+17.965%	1	3	-82.517%
2024-12-16	10.9000	10.9100	10.9000	10.9100	-12.720%	2	3	-79.377%
2024-11-25	13.0000	13.0000	12.5000	12.5000	0.000%	6	3	-82.000%