Dark

ANET20250620P80
ANET Jun 20 2025 80.00 Put (ANET250620P00080000)
option OPRA

Expired

Jun 18, 2025

0.03000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.03	0.03	0.03	0.03	0.000%	12	4,933	0.000%
2025-06-17	0.06	0.06	0.03	0.03	-40.000%	3	4,933	0.000%
2025-06-16	0.03	0.10	0.01	0.05	-50.000%	615	4,934	-40.000%
2025-06-13	0.06	0.10	0.05	0.10	+42.857%	94	5,204	-70.000%
2025-06-12	0.08	0.14	0.05	0.07	+16.667%	52	5,223	-57.143%
2025-06-11	0.10	0.10	0.06	0.06	-60.000%	5	5,261	-50.000%
2025-06-10	0.15	0.15	0.15	0.15	+50.000%	1	5,262	-80.000%
2025-06-09	0.08	0.14	0.05	0.10	+11.111%	42	5,262	-70.000%
2025-06-06	0.12	0.13	0.05	0.09	-25.000%	88	5,274	-66.667%
2025-06-05	0.15	0.20	0.12	0.12	-20.000%	12	5,286	-75.000%
2025-06-04	0.22	0.22	0.10	0.15	-31.818%	67	5,289	-80.000%
2025-06-03	0.40	0.42	0.19	0.22	-60.000%	202	5,296	-86.364%
2025-06-02	0.80	0.95	0.55	0.55	-48.113%	731	5,328	-94.545%
2025-05-30	1.55	1.61	1.06	1.06	-11.667%	2,770	5,417	-97.170%
2025-05-29	0.90	1.20	0.90	1.20	+118.182%	305	4,914	-97.500%
2025-05-28	0.55	0.55	0.50	0.55	-8.333%	6	4,743	-94.545%
2025-05-27	0.60	0.60	0.53	0.60	-29.412%	10	4,738	-95.000%
2025-05-23	0.93	1.00	0.85	0.85	+30.769%	238	4,723	-96.471%
2025-05-22	0.80	0.82	0.65	0.65	-16.667%	17	4,723	-95.385%
2025-05-21	0.55	0.85	0.45	0.78	+39.286%	12	4,723	-96.154%
2025-05-20	0.41	0.57	0.41	0.56	+24.444%	28	4,722	-94.643%
2025-05-19	0.50	0.54	0.40	0.45	-10.000%	30	4,712	-93.333%
2025-05-16	0.55	0.58	0.50	0.50	-16.667%	12	4,721	-94.000%
2025-05-15	0.85	0.85	0.60	0.60	+20.000%	6	4,724	-95.000%
2025-05-14	0.47	0.60	0.27	0.50	0.000%	71	4,725	-94.000%
2025-05-13	0.90	0.90	0.50	0.50	-50.000%	152	4,747	-94.000%
2025-05-12	0.95	1.15	0.75	1.00	-56.522%	257	4,812	-97.000%
2025-05-09	1.93	2.55	1.93	2.30	+6.977%	296	4,707	-98.696%
2025-05-08	2.08	2.15	1.80	2.15	-8.120%	193	4,626	-98.605%
2025-05-07	2.60	3.60	2.34	2.34	-7.874%	222	4,572	-98.718%
2025-05-06	3.19	3.40	2.37	2.54	-2.308%	915	4,492	-98.819%
2025-05-05	2.80	2.80	2.35	2.60	+3.175%	1,972	4,128	-98.846%
2025-05-02	2.85	2.85	2.35	2.52	-28.000%	250	2,412	-98.810%
2025-05-01	3.50	3.60	3.12	3.50	-33.333%	106	2,405	-99.143%
2025-04-30	6.50	7.70	5.25	5.25	-12.500%	75	2,422	-99.429%
2025-04-29	6.45	6.50	5.94	6.00	-13.793%	78	2,378	-99.500%
2025-04-28	7.93	7.93	6.90	6.96	-6.702%	39	2,332	-99.569%
2025-04-25	8.00	8.00	6.95	7.46	-15.706%	80	2,308	-99.598%
2025-04-24	9.40	9.40	8.85	8.85	-15.794%	6	2,306	-99.661%
2025-04-23	10.55	10.55	9.88	10.51	-21.567%	11	2,304	-99.715%
2025-04-22	13.57	13.57	13.30	13.40	-10.127%	6	2,311	-99.776%
2025-04-21	13.10	14.91	13.10	14.91	+27.327%	7	2,308	-99.799%
2025-04-17	11.60	11.71	11.47	11.71	+8.426%	5	2,311	-99.744%
2025-04-16	11.07	11.07	10.80	10.80	+9.091%	4	2,311	-99.722%
2025-04-14	8.98	10.59	8.98	9.90	-17.500%	17	2,308	-99.697%
2025-04-11	12.30	12.30	12.00	12.00	-4.000%	4	2,295	-99.750%
2025-04-10	10.90	12.90	10.90	12.50	+37.363%	8	2,297	-99.760%
2025-04-09	12.82	13.91	9.10	9.10	-33.088%	46	2,298	-99.670%
2025-04-08	10.98	13.60	10.10	13.60	-11.343%	66	2,321	-99.779%
2025-04-07	20.99	20.99	14.50	15.34	-11.839%	23	2,271	-99.804%
2025-04-04	15.69	18.12	15.69	17.40	+54.667%	100	2,279	-99.828%
2025-04-03	10.00	11.40	10.00	11.25	+60.714%	39	2,294	-99.733%
2025-04-02	7.30	7.30	6.30	7.00	-12.500%	211	2,313	-99.571%
2025-04-01	8.10	8.12	8.00	8.00	-5.882%	13	2,215	-99.625%
2025-03-31	9.20	10.00	8.40	8.50	+1.432%	29	2,220	-99.647%
2025-03-28	7.00	8.50	7.00	8.38	+14.795%	108	2,213	-99.642%
2025-03-27	8.00	8.00	6.80	7.30	+12.308%	36	2,208	-99.589%
2025-03-26	4.57	7.18	4.57	6.50	+56.627%	325	2,211	-99.538%
2025-03-25	4.05	4.30	4.05	4.15	-1.190%	54	2,106	-99.277%
2025-03-24	4.80	4.80	4.19	4.20	-28.814%	50	2,103	-99.286%
2025-03-21	6.00	6.10	5.80	5.90	-2.479%	48	2,092	-99.492%
2025-03-20	5.80	6.05	5.50	6.05	+2.369%	25	2,085	-99.504%
2025-03-19	6.03	6.06	5.59	5.91	-6.190%	20	2,073	-99.492%
2025-03-18	6.34	6.34	6.10	6.30	+7.877%	50	2,062	-99.524%
2025-03-17	6.03	6.20	5.60	5.84	-14.118%	60	2,063	-99.486%
2025-03-14	7.13	7.55	6.45	6.80	-19.048%	140	2,065	-99.559%
2025-03-13	8.23	8.60	8.10	8.40	+2.066%	25	2,034	-99.643%
2025-03-12	8.00	8.40	7.84	8.23	-5.402%	82	2,034	-99.635%
2025-03-11	8.95	9.70	8.20	8.70	-12.121%	46	2,016	-99.655%
2025-03-10	7.80	10.27	7.80	9.90	+40.426%	39	2,028	-99.697%
2025-03-07	7.46	8.40	7.05	7.05	+11.905%	60	2,044	-99.574%
2025-03-06	6.87	6.87	6.30	6.30	+12.701%	4	2,039	-99.524%
2025-03-05	6.10	6.20	5.59	5.59	-6.050%	7	2,039	-99.463%
2025-03-04	7.40	8.08	5.95	5.95	-8.462%	81	2,039	-99.496%
2025-03-03	4.70	6.67	4.70	6.50	+42.857%	126	1,996	-99.538%
2025-02-28	4.17	4.55	4.11	4.55	+10.976%	12	1,925	-99.341%
2025-02-27	3.60	4.10	3.60	4.10	+32.258%	5	1,925	-99.268%
2025-02-26	3.39	3.39	3.04	3.10	-22.500%	17	1,923	-99.032%
2025-02-25	4.30	4.70	3.90	4.00	+5.263%	47	1,932	-99.250%
2025-02-24	3.51	4.00	3.51	3.80	+38.182%	16	1,912	-99.211%
2025-02-21	2.10	2.75	2.10	2.75	+52.778%	64	1,903	-98.909%
2025-02-20	2.25	2.27	1.80	1.80	-5.263%	213	1,902	-98.333%
2025-02-19	1.75	2.10	1.60	1.90	+9.827%	262	1,771	-98.421%
2025-02-18	2.00	2.00	1.65	1.73	-23.111%	217	1,680	-98.266%
2025-02-14	2.10	2.25	2.10	2.25	+9.756%	26	1,759	-98.667%
2025-02-13	2.05	2.05	2.05	2.05	-2.381%	20	1,759	-98.537%
2025-02-12	1.93	2.12	1.90	2.10	+77.966%	14	1,761	-98.571%
2025-02-10	1.20	1.20	1.10	1.18	-5.600%	52	1,751	-97.458%
2025-02-07	1.17	1.25	1.17	1.25	-18.301%	32	1,751	-97.600%
2025-02-06	1.35	1.53	1.35	1.53	-7.273%	95	1,752	-98.039%
2025-02-05	1.65	1.65	1.65	1.65	-23.611%	2	1,763	-98.182%
2025-02-04	2.16	2.16	2.16	2.16	+10.769%	1	1,763	-98.611%
2025-02-03	1.87	1.97	1.87	1.95	+18.182%	3	1,763	-98.462%
2025-01-31	1.65	1.65	1.65	1.65	-13.158%	2	1,761	-98.182%
2025-01-30	2.00	2.05	1.57	1.90	-28.302%	44	1,761	-98.421%
2025-01-29	2.42	2.67	2.42	2.65	-9.864%	13	1,762	-98.868%
2025-01-28	3.90	4.13	2.94	2.94	-35.667%	27	1,758	-98.980%
2025-01-27	2.26	4.90	2.25	4.57	+509.333%	1,083	1,757	-99.344%
2025-01-24	0.75	0.75	0.75	0.75	-8.537%	4	736	-96.000%
2025-01-23	0.82	0.82	0.82	0.82	-3.529%	2	736	-96.341%
2025-01-22	0.85	0.85	0.85	0.85	-20.561%	1	735	-96.471%
2025-01-21	1.07	1.07	1.07	1.07	-14.400%	5	735	-97.196%
2025-01-17	1.30	1.30	1.20	1.25	-19.355%	18	738	-97.600%
2025-01-15	1.55	1.55	1.55	1.55	-13.889%	16	738	-98.065%
2025-01-14	1.90	1.90	1.80	1.80	-15.094%	20	738	-98.333%
2025-01-13	2.12	2.12	2.12	2.12	+14.595%	1	740	-98.585%
2025-01-10	1.80	1.97	1.80	1.85	+10.119%	48	739	-98.378%
2025-01-08	1.68	1.68	1.68	1.68	+20.863%	2	736	-98.214%
2025-01-06	1.39	1.39	1.39	1.39	-35.648%	1	736	-97.842%
2024-12-30	2.16	2.16	2.16	2.16	+0.935%	2	736	-98.611%
2024-12-23	2.14	2.14	2.14	2.14	-14.400%	1	736	-98.598%
2024-12-18	2.40	2.50	2.40	2.50	+37.363%	9	736	-98.800%
2024-12-16	1.88	1.93	1.82	1.82	-12.500%	430	736	-98.352%
2024-12-13	2.25	2.25	2.06	2.08	-18.431%	54	790	-98.558%
2024-12-11	2.55	2.55	2.55	2.55	0.000%	1	807	-98.824%