Dark

ANET20250620P85
ANET Jun 20 2025 85.00 Put (ANET250620P00085000)
option OPRA

Expired

Jun 18, 2025

0.1000-60.000%(-0.1500)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.25	0.25	0.06	0.10	-60.000%	111	2,379	0.000%
2025-06-17	0.05	0.25	0.05	0.25	+316.667%	120	2,379	-60.000%
2025-06-16	0.10	0.10	0.05	0.06	-76.923%	48	2,346	+66.667%
2025-06-13	0.15	0.30	0.10	0.26	+52.941%	210	2,354	-61.538%
2025-06-12	0.63	0.63	0.12	0.17	-29.167%	23	2,325	-41.176%
2025-06-11	0.50	0.50	0.24	0.24	-20.000%	9	2,327	-58.333%
2025-06-10	0.17	0.37	0.15	0.30	+114.286%	39	2,328	-66.667%
2025-06-09	0.22	0.22	0.10	0.14	-30.000%	24	2,316	-28.571%
2025-06-06	0.38	0.38	0.17	0.20	-54.545%	358	2,323	-50.000%
2025-06-05	0.52	0.52	0.30	0.44	-2.222%	51	2,330	-77.273%
2025-06-04	0.51	0.66	0.40	0.45	-18.182%	50	2,350	-77.778%
2025-06-03	1.29	1.29	0.54	0.55	-65.625%	65	2,360	-81.818%
2025-06-02	2.21	2.40	1.50	1.60	-44.828%	169	2,400	-93.750%
2025-05-30	2.95	3.71	2.90	2.90	+3.571%	290	2,434	-96.552%
2025-05-29	2.25	2.80	2.20	2.80	+124.000%	241	2,409	-96.429%
2025-05-28	1.29	1.29	1.20	1.25	-5.303%	8	2,427	-92.000%
2025-05-27	1.48	1.48	1.25	1.32	-28.649%	119	2,424	-92.424%
2025-05-23	2.30	2.30	1.80	1.85	+23.333%	1,266	1,976	-94.595%
2025-05-22	1.70	1.70	1.31	1.50	-7.975%	44	1,976	-93.333%
2025-05-21	1.30	1.75	1.02	1.63	+39.316%	58	1,968	-93.865%
2025-05-20	1.50	1.50	1.00	1.17	+17.000%	68	1,921	-91.453%
2025-05-19	1.20	1.35	0.90	1.00	-1.961%	201	1,911	-90.000%
2025-05-16	1.14	1.21	1.02	1.02	-18.400%	150	1,801	-90.196%
2025-05-15	1.38	1.45	1.00	1.25	+19.048%	24	1,740	-92.000%
2025-05-14	0.94	1.18	0.94	1.05	+2.941%	129	1,742	-90.476%
2025-05-13	1.50	1.50	0.99	1.02	-46.316%	186	1,728	-90.196%
2025-05-12	1.86	2.35	1.86	1.90	-54.762%	159	1,644	-94.737%
2025-05-09	3.50	4.30	3.45	4.20	+7.692%	216	1,707	-97.619%
2025-05-08	3.80	3.90	3.30	3.90	-9.302%	177	1,637	-97.436%
2025-05-07	5.20	5.71	4.10	4.30	+6.965%	210	1,518	-97.674%
2025-05-06	5.09	5.09	3.77	4.02	-3.597%	456	1,441	-97.512%
2025-05-05	4.25	4.25	3.90	4.17	+4.250%	44	1,307	-97.602%
2025-05-02	4.46	4.46	3.85	4.00	-21.105%	964	1,304	-97.500%
2025-05-01	5.46	5.68	5.00	5.07	-41.724%	557	1,253	-98.028%
2025-04-30	8.80	8.90	8.70	8.70	+1.163%	15	1,244	-98.851%
2025-04-29	9.22	9.22	8.58	8.60	-16.988%	19	1,236	-98.837%
2025-04-28	10.77	10.77	10.05	10.36	-12.941%	4	1,238	-99.035%
2025-04-24	12.80	12.80	11.90	11.90	-17.704%	17	1,239	-99.160%
2025-04-23	14.46	14.46	14.46	14.46	-16.897%	2	1,256	-99.308%
2025-04-22	17.94	17.94	17.30	17.40	-9.138%	11	1,256	-99.425%
2025-04-21	17.33	19.15	17.33	19.15	+24.109%	5	1,261	-99.478%
2025-04-17	14.61	15.43	14.61	15.43	+13.875%	14	1,272	-99.352%
2025-04-15	13.57	13.57	13.55	13.55	-13.968%	5	1,272	-99.262%
2025-04-11	15.75	15.75	15.75	15.75	+30.165%	2	1,268	-99.365%
2025-04-09	17.22	17.22	11.28	12.10	-27.108%	211	1,267	-99.174%
2025-04-08	14.10	16.60	13.80	16.60	-12.586%	17	1,355	-99.398%
2025-04-07	24.60	24.60	18.45	18.99	-8.702%	41	1,367	-99.473%
2025-04-04	18.50	22.00	18.50	20.80	+55.805%	50	1,372	-99.519%
2025-04-03	12.70	13.35	12.70	13.35	+42.021%	35	1,377	-99.251%
2025-04-02	9.70	9.70	9.10	9.40	-13.761%	32	1,355	-98.936%
2025-04-01	11.60	11.60	10.90	10.90	-5.217%	14	1,326	-99.083%
2025-03-31	12.41	12.41	11.37	11.50	+2.679%	22	1,335	-99.130%
2025-03-28	11.51	11.67	11.20	11.20	+16.062%	42	1,335	-99.107%
2025-03-27	9.65	9.65	9.65	9.65	+4.891%	2	1,327	-98.964%
2025-03-26	8.90	9.30	8.90	9.20	+50.820%	9	1,329	-98.913%
2025-03-25	6.05	6.20	6.00	6.10	0.000%	28	1,323	-98.361%
2025-03-24	6.70	6.77	6.10	6.10	-26.506%	97	1,319	-98.361%
2025-03-21	9.30	9.30	8.10	8.30	-0.480%	24	1,300	-98.795%
2025-03-20	8.10	8.34	7.80	8.34	+4.250%	542	1,294	-98.801%
2025-03-19	8.50	8.50	7.75	8.00	-6.977%	12	828	-98.750%
2025-03-18	8.65	8.70	8.50	8.60	+8.449%	25	834	-98.837%
2025-03-17	8.38	8.38	7.82	7.93	-11.889%	7	824	-98.739%
2025-03-14	9.55	9.60	8.80	9.00	-21.053%	24	818	-98.889%
2025-03-13	11.30	11.40	11.00	11.40	+4.972%	8	810	-99.123%
2025-03-12	10.63	11.08	10.63	10.86	-1.541%	7	810	-99.079%
2025-03-11	12.70	12.80	11.03	11.03	-12.944%	69	812	-99.093%
2025-03-10	11.43	13.37	11.40	12.67	+30.216%	34	765	-99.211%
2025-03-07	9.10	11.26	9.10	9.73	+4.176%	82	766	-98.972%
2025-03-06	9.05	9.34	8.80	9.34	+20.051%	5	765	-98.929%
2025-03-05	8.27	8.62	7.70	7.78	-11.591%	30	761	-98.715%
2025-03-04	9.87	10.42	8.07	8.80	-2.762%	117	752	-98.864%
2025-03-03	6.89	9.05	6.67	9.05	+41.406%	107	722	-98.895%
2025-02-28	6.38	6.52	5.80	6.40	+6.312%	52	689	-98.438%
2025-02-27	5.40	6.02	5.20	6.02	+29.462%	148	675	-98.339%
2025-02-26	4.45	4.65	4.45	4.65	-20.377%	13	676	-97.849%
2025-02-25	6.14	6.20	5.65	5.84	+7.156%	14	677	-98.288%
2025-02-24	5.20	6.00	4.49	5.45	+31.961%	151	677	-98.165%
2025-02-21	3.00	4.13	3.00	4.13	+48.029%	342	641	-97.579%
2025-02-20	3.27	3.50	2.75	2.79	-2.105%	82	537	-96.416%
2025-02-19	2.80	3.14	2.62	2.85	+18.750%	291	522	-96.491%
2025-02-18	2.85	2.85	2.40	2.40	-29.412%	143	446	-95.833%
2025-02-14	3.01	3.40	3.01	3.40	+18.467%	56	379	-97.059%
2025-02-13	2.87	2.87	2.87	2.87	+6.296%	1	379	-96.516%
2025-02-12	2.39	2.70	2.39	2.70	+35.000%	16	378	-96.296%
2025-02-11	2.00	2.00	2.00	2.00	+12.994%	1	373	-95.000%
2025-02-07	1.75	1.77	1.75	1.77	-31.923%	4	372	-94.350%
2025-02-05	2.60	2.60	2.60	2.60	-21.450%	5	374	-96.154%
2025-02-04	3.31	3.31	3.31	3.31	+16.140%	3	374	-96.979%
2025-02-03	2.69	2.85	2.69	2.85	+30.734%	9	371	-96.491%
2025-01-31	2.49	2.49	2.15	2.18	-23.509%	116	363	-95.413%
2025-01-30	2.65	2.90	2.26	2.85	-22.973%	48	317	-96.491%
2025-01-29	3.66	3.70	3.38	3.70	-6.329%	46	342	-97.297%
2025-01-28	5.40	5.40	3.95	3.95	-33.613%	60	335	-97.468%
2025-01-27	3.40	6.40	3.00	5.95	+440.909%	129	310	-98.319%
2025-01-24	1.02	1.10	1.02	1.10	-1.786%	4	249	-90.909%
2025-01-22	1.22	1.22	1.12	1.12	-42.268%	4	249	-91.071%
2025-01-16	1.94	1.94	1.94	1.94	-20.816%	2	252	-94.845%
2025-01-14	2.70	2.70	2.45	2.45	-3.922%	11	250	-95.918%
2025-01-08	2.55	2.55	2.55	2.55	+10.870%	5	249	-96.078%
2025-01-07	2.30	2.30	2.30	2.30	+12.745%	4	249	-95.652%
2025-01-06	2.00	2.04	2.00	2.04	-29.655%	2	245	-95.098%
2025-01-02	2.89	2.93	2.89	2.90	-2.357%	37	243	-96.552%
2024-12-27	2.97	2.97	2.97	2.97	+12.075%	6	210	-96.633%
2024-12-24	2.80	2.80	2.65	2.65	-13.115%	7	210	-96.226%
2024-12-23	3.05	3.05	3.05	3.05	+1.667%	1	210	-96.721%
2024-12-20	3.00	3.00	3.00	3.00	-16.667%	10	210	-96.667%
2024-12-19	3.10	3.60	3.10	3.60	+16.129%	59	200	-97.222%
2024-12-18	2.94	3.10	2.86	3.10	+5.085%	35	195	-96.774%
2024-12-17	2.80	2.95	2.80	2.95	+12.595%	24	214	-96.610%
2024-12-16	2.73	2.73	2.59	2.62	-10.274%	68	140	-96.183%
2024-12-13	2.98	2.98	2.92	2.92	-20.436%	4	140	-96.575%
2024-12-12	3.67	3.67	3.67	3.67	-3.166%	1	141	-97.275%
2024-12-11	3.79	3.79	3.79	3.79	-2.821%	1	141	-97.361%
2024-12-10	3.67	3.90	3.67	3.90	+1.036%	2	140	-97.436%
2024-12-09	4.00	4.00	3.86	3.86	+13.864%	2	141	-97.409%
2024-12-06	3.39	3.39	3.39	3.39	-12.629%	2	139	-97.050%
2024-12-04	3.88	3.88	3.88	3.88	0.000%	1	139	-97.423%