Dark

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

Expired

Jun 20, 2025

0.03000.000%(0.0000)30

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	0.0400	0.0400	0.0100	0.0300	0.000%	30	4,933	0.000%
2025-06-18	0.0300	0.0300	0.0300	0.0300	0.000%	12	4,933	0.000%
2025-06-17	0.0600	0.0600	0.0300	0.0300	-40.000%	3	4,933	0.000%
2025-06-16	0.0300	0.1000	0.0100	0.0500	-50.000%	615	4,934	-40.000%
2025-06-13	0.0600	0.1000	0.0500	0.1000	+42.857%	94	5,204	-70.000%
2025-06-12	0.0800	0.1400	0.0500	0.0700	+16.667%	52	5,223	-57.143%
2025-06-11	0.1000	0.1000	0.0600	0.0600	-60.000%	5	5,261	-50.000%
2025-06-10	0.1500	0.1500	0.1500	0.1500	+50.000%	1	5,262	-80.000%
2025-06-09	0.0800	0.1400	0.0500	0.1000	+11.111%	42	5,262	-70.000%
2025-06-06	0.1200	0.1300	0.0500	0.0900	-25.000%	88	5,274	-66.667%
2025-06-05	0.1500	0.2000	0.1200	0.1200	-20.000%	12	5,286	-75.000%
2025-06-04	0.2200	0.2200	0.1000	0.1500	-31.818%	67	5,289	-80.000%
2025-06-03	0.4000	0.4200	0.1900	0.2200	-60.000%	202	5,296	-86.364%
2025-06-02	0.8000	0.9500	0.5500	0.5500	-48.113%	731	5,328	-94.545%
2025-05-30	1.5500	1.6100	1.0600	1.0600	-11.667%	2,770	5,417	-97.170%
2025-05-29	0.9000	1.2000	0.9000	1.2000	+118.182%	305	4,914	-97.500%
2025-05-28	0.5500	0.5500	0.5000	0.5500	-8.333%	6	4,743	-94.545%
2025-05-27	0.6000	0.6000	0.5300	0.6000	-29.412%	10	4,738	-95.000%
2025-05-23	0.9300	1.0000	0.8500	0.8500	+30.769%	238	4,723	-96.471%
2025-05-22	0.8000	0.8200	0.6500	0.6500	-16.667%	17	4,723	-95.385%
2025-05-21	0.5500	0.8500	0.4500	0.7800	+39.286%	12	4,723	-96.154%
2025-05-20	0.4100	0.5700	0.4100	0.5600	+24.444%	28	4,722	-94.643%
2025-05-19	0.5000	0.5400	0.4000	0.4500	-10.000%	30	4,712	-93.333%
2025-05-16	0.5500	0.5800	0.5000	0.5000	-16.667%	12	4,721	-94.000%
2025-05-15	0.8500	0.8500	0.6000	0.6000	+20.000%	6	4,724	-95.000%
2025-05-14	0.4700	0.6000	0.2700	0.5000	0.000%	71	4,725	-94.000%
2025-05-13	0.9000	0.9000	0.5000	0.5000	-50.000%	152	4,747	-94.000%
2025-05-12	0.9500	1.1500	0.7500	1.0000	-56.522%	257	4,812	-97.000%
2025-05-09	1.9300	2.5500	1.9300	2.3000	+6.977%	296	4,707	-98.696%
2025-05-08	2.0800	2.1500	1.8000	2.1500	-8.120%	193	4,626	-98.605%
2025-05-07	2.6000	3.6000	2.3400	2.3400	-7.874%	222	4,572	-98.718%
2025-05-06	3.1900	3.4000	2.3700	2.5400	-2.308%	915	4,492	-98.819%
2025-05-05	2.8000	2.8000	2.3500	2.6000	+3.175%	1,972	4,128	-98.846%
2025-05-02	2.8500	2.8500	2.3500	2.5200	-28.000%	250	2,412	-98.810%
2025-05-01	3.5000	3.6000	3.1200	3.5000	-33.333%	106	2,405	-99.143%
2025-04-30	6.5000	7.7000	5.2500	5.2500	-12.500%	75	2,422	-99.429%
2025-04-29	6.4500	6.5000	5.9400	6.0000	-13.793%	78	2,378	-99.500%
2025-04-28	7.9300	7.9300	6.9000	6.9600	-6.702%	39	2,332	-99.569%
2025-04-25	8.0000	8.0000	6.9500	7.4600	-15.706%	80	2,308	-99.598%
2025-04-24	9.4000	9.4000	8.8500	8.8500	-15.794%	6	2,306	-99.661%
2025-04-23	10.5500	10.5500	9.8800	10.5100	-21.567%	11	2,304	-99.715%
2025-04-22	13.5700	13.5700	13.3000	13.4000	-10.127%	6	2,311	-99.776%
2025-04-21	13.1000	14.9100	13.1000	14.9100	+27.327%	7	2,308	-99.799%
2025-04-17	11.6000	11.7100	11.4700	11.7100	+8.426%	5	2,311	-99.744%
2025-04-16	11.0700	11.0700	10.8000	10.8000	+9.091%	4	2,311	-99.722%
2025-04-14	8.9800	10.5900	8.9800	9.9000	-17.500%	17	2,308	-99.697%
2025-04-11	12.3000	12.3000	12.0000	12.0000	-4.000%	4	2,295	-99.750%
2025-04-10	10.9000	12.9000	10.9000	12.5000	+37.363%	8	2,297	-99.760%
2025-04-09	12.8200	13.9100	9.1000	9.1000	-33.088%	46	2,298	-99.670%
2025-04-08	10.9800	13.6000	10.1000	13.6000	-11.343%	66	2,321	-99.779%
2025-04-07	20.9900	20.9900	14.5000	15.3400	-11.839%	23	2,271	-99.804%
2025-04-04	15.6900	18.1200	15.6900	17.4000	+54.667%	100	2,279	-99.828%
2025-04-03	10.0000	11.4000	10.0000	11.2500	+60.714%	39	2,294	-99.733%
2025-04-02	7.3000	7.3000	6.3000	7.0000	-12.500%	211	2,313	-99.571%
2025-04-01	8.1000	8.1200	8.0000	8.0000	-5.882%	13	2,215	-99.625%
2025-03-31	9.2000	10.0000	8.4000	8.5000	+1.432%	29	2,220	-99.647%
2025-03-28	7.0000	8.5000	7.0000	8.3800	+14.795%	108	2,213	-99.642%
2025-03-27	8.0000	8.0000	6.8000	7.3000	+12.308%	36	2,208	-99.589%
2025-03-26	4.5700	7.1800	4.5700	6.5000	+56.627%	325	2,211	-99.538%
2025-03-25	4.0500	4.3000	4.0500	4.1500	-1.190%	54	2,106	-99.277%
2025-03-24	4.8000	4.8000	4.1900	4.2000	-28.814%	50	2,103	-99.286%
2025-03-21	6.0000	6.1000	5.8000	5.9000	-2.479%	48	2,092	-99.492%
2025-03-20	5.8000	6.0500	5.5000	6.0500	+2.369%	25	2,085	-99.504%
2025-03-19	6.0300	6.0600	5.5900	5.9100	-6.190%	20	2,073	-99.492%
2025-03-18	6.3400	6.3400	6.1000	6.3000	+7.877%	50	2,062	-99.524%
2025-03-17	6.0300	6.2000	5.6000	5.8400	-14.118%	60	2,063	-99.486%
2025-03-14	7.1300	7.5500	6.4500	6.8000	-19.048%	140	2,065	-99.559%
2025-03-13	8.2300	8.6000	8.1000	8.4000	+2.066%	25	2,034	-99.643%
2025-03-12	8.0000	8.4000	7.8400	8.2300	-5.402%	82	2,034	-99.635%
2025-03-11	8.9500	9.7000	8.2000	8.7000	-12.121%	46	2,016	-99.655%
2025-03-10	7.8000	10.2700	7.8000	9.9000	+40.426%	39	2,028	-99.697%
2025-03-07	7.4600	8.4000	7.0500	7.0500	+11.905%	60	2,044	-99.574%
2025-03-06	6.8700	6.8700	6.3000	6.3000	+12.701%	4	2,039	-99.524%
2025-03-05	6.1000	6.2000	5.5900	5.5900	-6.050%	7	2,039	-99.463%
2025-03-04	7.4000	8.0800	5.9500	5.9500	-8.462%	81	2,039	-99.496%
2025-03-03	4.7000	6.6700	4.7000	6.5000	+42.857%	126	1,996	-99.538%
2025-02-28	4.1700	4.5500	4.1100	4.5500	+10.976%	12	1,925	-99.341%
2025-02-27	3.6000	4.1000	3.6000	4.1000	+32.258%	5	1,925	-99.268%
2025-02-26	3.3900	3.3900	3.0400	3.1000	-22.500%	17	1,923	-99.032%
2025-02-25	4.3000	4.7000	3.9000	4.0000	+5.263%	47	1,932	-99.250%
2025-02-24	3.5100	4.0000	3.5100	3.8000	+38.182%	16	1,912	-99.211%
2025-02-21	2.1000	2.7500	2.1000	2.7500	+52.778%	64	1,903	-98.909%
2025-02-20	2.2500	2.2700	1.8000	1.8000	-5.263%	213	1,902	-98.333%
2025-02-19	1.7500	2.1000	1.6000	1.9000	+9.827%	262	1,771	-98.421%
2025-02-18	2.0000	2.0000	1.6500	1.7300	-23.111%	217	1,680	-98.266%
2025-02-14	2.1000	2.2500	2.1000	2.2500	+9.756%	26	1,759	-98.667%
2025-02-13	2.0500	2.0500	2.0500	2.0500	-2.381%	20	1,759	-98.537%
2025-02-12	1.9300	2.1200	1.9000	2.1000	+77.966%	14	1,761	-98.571%
2025-02-10	1.2000	1.2000	1.1000	1.1800	-5.600%	52	1,751	-97.458%
2025-02-07	1.1700	1.2500	1.1700	1.2500	-18.301%	32	1,751	-97.600%
2025-02-06	1.3500	1.5300	1.3500	1.5300	-7.273%	95	1,752	-98.039%
2025-02-05	1.6500	1.6500	1.6500	1.6500	-23.611%	2	1,763	-98.182%
2025-02-04	2.1600	2.1600	2.1600	2.1600	+10.769%	1	1,763	-98.611%
2025-02-03	1.8700	1.9700	1.8700	1.9500	+18.182%	3	1,763	-98.462%
2025-01-31	1.6500	1.6500	1.6500	1.6500	-13.158%	2	1,761	-98.182%
2025-01-30	2.0000	2.0500	1.5700	1.9000	-28.302%	44	1,761	-98.421%
2025-01-29	2.4200	2.6700	2.4200	2.6500	-9.864%	13	1,762	-98.868%
2025-01-28	3.9000	4.1300	2.9400	2.9400	-35.667%	27	1,758	-98.980%
2025-01-27	2.2600	4.9000	2.2500	4.5700	+509.333%	1,083	1,757	-99.344%
2025-01-24	0.7500	0.7500	0.7500	0.7500	-8.537%	4	736	-96.000%
2025-01-23	0.8200	0.8200	0.8200	0.8200	-3.529%	2	736	-96.341%
2025-01-22	0.8500	0.8500	0.8500	0.8500	-20.561%	1	735	-96.471%
2025-01-21	1.0700	1.0700	1.0700	1.0700	-14.400%	5	735	-97.196%
2025-01-17	1.3000	1.3000	1.2000	1.2500	-19.355%	18	738	-97.600%
2025-01-15	1.5500	1.5500	1.5500	1.5500	-13.889%	16	738	-98.065%
2025-01-14	1.9000	1.9000	1.8000	1.8000	-15.094%	20	738	-98.333%
2025-01-13	2.1200	2.1200	2.1200	2.1200	+14.595%	1	740	-98.585%
2025-01-10	1.8000	1.9700	1.8000	1.8500	+10.119%	48	739	-98.378%
2025-01-08	1.6800	1.6800	1.6800	1.6800	+20.863%	2	736	-98.214%
2025-01-06	1.3900	1.3900	1.3900	1.3900	-35.648%	1	736	-97.842%
2024-12-30	2.1600	2.1600	2.1600	2.1600	+0.935%	2	736	-98.611%
2024-12-23	2.1400	2.1400	2.1400	2.1400	-14.400%	1	736	-98.598%
2024-12-18	2.4000	2.5000	2.4000	2.5000	+37.363%	9	736	-98.800%
2024-12-16	1.8800	1.9300	1.8200	1.8200	-12.500%	430	736	-98.352%
2024-12-13	2.2500	2.2500	2.0600	2.0800	-18.431%	54	790	-98.558%
2024-12-11	2.5500	2.5500	2.5500	2.5500	0.000%	1	807	-98.824%