Dark

ANET20250620P105
ANET Jun 20 2025 105.00 Put (ANET250620P00105000)
option OPRA

Expired

Jun 16, 2025

10.20-15.000%(-1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	10.20	10.20	10.20	10.20	-15.000%	3	29	0.000%
2025-06-11	12.00	12.00	12.00	12.00	+0.418%	2	42	-15.000%
2025-05-22	11.95	11.95	11.95	11.95	+4.003%	1	42	-14.644%
2025-05-21	11.49	11.49	11.49	11.49	+12.758%	2	43	-11.227%
2025-05-19	10.21	10.21	10.19	10.19	-2.952%	2	43	+0.098%
2025-05-16	10.45	10.50	10.45	10.50	-4.719%	8	42	-2.857%
2025-05-13	11.02	11.02	11.02	11.02	-18.971%	1	45	-7.441%
2025-05-12	13.60	13.60	13.60	13.60	-13.924%	5	45	-25.000%
2025-05-05	16.60	16.60	15.80	15.80	-0.629%	5	45	-35.443%
2025-05-02	15.90	15.90	15.90	15.90	-10.169%	20	40	-35.849%
2025-05-01	17.70	17.70	17.70	17.70	-50.833%	10	40	-42.373%
2025-04-22	37.30	37.30	36.00	36.00	-3.743%	35	40	-71.667%
2025-04-21	37.40	37.40	37.40	37.40	+11.642%	73	56	-72.727%
2025-04-17	33.50	33.50	33.50	33.50	+4.005%	50	100	-69.552%
2025-04-16	32.21	32.21	32.21	32.21	+1.930%	2	100	-68.333%
2025-04-15	31.61	31.70	31.60	31.60	+1.935%	9	138	-67.722%
2025-04-14	31.00	31.00	31.00	31.00	-12.330%	4	140	-67.097%
2025-04-09	34.80	35.36	34.80	35.36	+10.259%	91	143	-71.154%
2025-04-08	32.07	32.07	32.07	32.07	-14.044%	1	172	-68.195%
2025-04-07	44.97	44.97	37.31	37.31	-9.442%	9	172	-72.661%
2025-04-04	39.40	41.50	39.12	41.20	+22.729%	132	194	-75.243%
2025-04-03	29.90	33.57	29.90	33.57	+33.745%	7	570	-69.616%
2025-04-02	26.60	26.60	24.80	25.10	-7.788%	19	587	-59.363%
2025-04-01	28.38	28.38	27.22	27.22	-2.437%	6	604	-62.528%
2025-03-31	29.39	29.39	27.90	27.90	+8.560%	23	605	-63.441%
2025-03-28	25.70	25.70	25.70	25.70	+0.903%	2	587	-60.311%
2025-03-27	27.00	27.00	25.47	25.47	+3.117%	3	588	-59.953%
2025-03-26	23.90	24.70	23.90	24.70	+27.979%	25	588	-58.704%
2025-03-25	19.30	19.30	19.30	19.30	+1.847%	1	612	-47.150%
2025-03-24	19.70	19.81	18.95	18.95	-15.778%	44	613	-46.174%
2025-03-19	22.50	22.50	22.50	22.50	-0.442%	4	593	-54.667%
2025-03-18	22.65	22.65	22.35	22.60	+6.004%	9	593	-54.867%
2025-03-17	21.20	21.32	21.20	21.32	-7.706%	4	594	-52.158%
2025-03-14	23.10	23.10	23.10	23.10	-12.830%	40	593	-55.844%
2025-03-13	26.50	26.50	26.24	26.50	+1.806%	8	596	-61.509%
2025-03-12	26.03	26.03	26.03	26.03	-4.477%	1	596	-60.814%
2025-03-11	26.60	27.70	26.60	27.25	-5.052%	53	596	-62.569%
2025-03-10	27.30	28.70	27.30	28.70	+20.084%	6	634	-64.460%
2025-03-07	22.90	25.11	22.90	23.90	+4.003%	44	632	-57.322%
2025-03-06	23.12	23.12	21.30	22.98	+6.389%	20	619	-55.614%
2025-03-05	21.42	21.70	21.01	21.60	-6.655%	59	604	-52.778%
2025-03-04	24.10	24.10	23.14	23.14	+3.304%	5	603	-55.920%
2025-03-03	18.90	22.40	18.60	22.40	+28.736%	8	602	-54.464%
2025-02-28	17.04	17.40	17.04	17.40	+6.945%	218	609	-41.379%
2025-02-27	15.55	16.40	15.19	16.27	+11.058%	117	637	-37.308%
2025-02-26	14.60	14.65	13.88	14.65	-10.671%	36	642	-30.375%
2025-02-25	17.44	17.55	16.20	16.40	-1.502%	121	638	-37.805%
2025-02-24	16.00	16.65	16.00	16.65	+28.077%	11	686	-38.739%
2025-02-21	11.37	13.00	11.30	13.00	+24.402%	70	685	-21.538%
2025-02-20	11.07	11.95	10.45	10.45	-2.154%	43	658	-2.392%
2025-02-19	8.40	11.40	8.40	10.68	+23.468%	62	645	-4.494%
2025-02-18	10.70	10.70	8.65	8.65	-19.907%	38	632	+17.919%
2025-02-14	10.27	11.00	10.25	10.80	+13.684%	180	544	-5.556%
2025-02-13	9.80	10.00	9.50	9.50	-3.061%	28	544	+7.368%
2025-02-12	8.33	9.80	8.10	9.80	+40.000%	58	520	+4.082%
2025-02-11	6.76	7.00	6.76	7.00	+17.647%	7	478	+45.714%
2025-02-10	6.01	6.10	5.95	5.95	-11.326%	101	478	+71.429%
2025-02-07	6.30	6.71	6.30	6.71	-9.324%	34	473	+52.012%
2025-02-06	7.38	7.70	7.25	7.40	-8.755%	22	473	+37.838%
2025-02-05	8.40	8.40	8.11	8.11	-12.608%	3	483	+25.771%
2025-02-04	10.32	10.32	9.20	9.28	+1.978%	46	482	+9.914%
2025-02-03	9.10	9.10	9.10	9.10	+22.973%	2	472	+12.088%
2025-01-31	8.10	8.10	7.30	7.40	-16.479%	50	472	+37.838%
2025-01-30	8.35	8.90	8.35	8.86	-19.455%	11	494	+15.124%
2025-01-29	10.79	11.00	10.20	11.00	-4.348%	76	490	-7.273%
2025-01-28	14.00	14.00	11.50	11.50	-25.806%	171	467	-11.304%
2025-01-27	9.50	15.50	9.30	15.50	+287.500%	236	355	-34.194%
2025-01-24	3.80	4.10	3.80	4.00	+3.359%	56	248	+155.000%
2025-01-22	4.30	4.30	3.87	3.87	-28.729%	15	267	+163.566%
2025-01-21	5.69	5.69	5.43	5.43	-13.810%	7	272	+87.845%
2025-01-16	6.65	6.77	6.30	6.30	-12.500%	10	275	+61.905%
2025-01-15	7.08	7.20	7.08	7.20	-10.000%	22	274	+41.667%
2025-01-14	8.00	8.10	8.00	8.00	-6.977%	12	288	+27.500%
2025-01-13	8.65	8.65	8.60	8.60	+7.500%	11	285	+18.605%
2025-01-10	8.23	8.23	7.92	8.00	+3.896%	18	274	+27.500%
2025-01-08	7.70	7.70	7.70	7.70	-2.532%	7	273	+32.468%
2025-01-07	7.50	7.90	7.40	7.90	+20.611%	20	273	+29.114%
2025-01-06	6.55	6.55	6.55	6.55	-16.026%	2	254	+55.725%
2025-01-03	7.80	7.80	7.80	7.80	-15.676%	16	256	+30.769%
2025-01-02	9.30	9.30	9.18	9.25	+3.933%	6	248	+10.270%
2024-12-27	8.74	9.00	8.73	8.90	+9.202%	46	242	+14.607%
2024-12-26	8.15	8.15	8.15	8.15	-0.610%	4	224	+25.153%
2024-12-24	8.20	8.20	8.20	8.20	-9.592%	1	223	+24.390%
2024-12-20	9.07	9.07	9.07	9.07	+3.303%	2	223	+12.459%
2024-12-13	8.78	8.78	8.78	8.78	-19.450%	4	221	+16.173%
2024-12-12	10.80	10.90	10.80	10.90	+5.212%	6	221	-6.422%
2024-12-11	10.36	10.36	10.36	10.36	-7.500%	8	227	-1.544%
2024-12-10	10.84	11.20	10.84	11.20	+0.629%	50	219	-8.929%
2024-12-09	10.50	11.13	10.50	11.13	+10.198%	5	171	-8.356%
2024-12-06	10.00	10.11	10.00	10.10	-7.339%	18	167	+0.990%
2024-12-05	10.90	10.90	10.90	10.90	-4.049%	4	162	-6.422%
2024-12-04	10.22	11.36	10.22	11.36	0.000%	16	162	-10.211%