Dark

ANET20250919P75
ANET Sep 19 2025 75.00 Put (ANET250919P00075000)
option OPRA

EOD

Jun 18, 2025

2.65-8.621%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	2.91	2.91	2.63	2.65	-8.621%	5	6,938	0.000%
2025-06-17	2.05	2.90	1.95	2.90	+45.000%	94	6,938	-8.621%
2025-06-16	2.15	2.25	2.00	2.00	-16.667%	67	6,918	+32.500%
2025-06-13	2.10	2.45	2.10	2.40	+33.333%	80	6,899	+10.417%
2025-06-12	1.76	1.87	1.71	1.80	-13.462%	38	6,899	+47.222%
2025-06-11	2.10	2.15	2.05	2.08	-0.952%	19	6,904	+27.404%
2025-06-10	2.15	2.30	2.10	2.10	+20.000%	40	6,889	+26.190%
2025-06-09	1.72	1.75	1.70	1.75	0.000%	206	6,886	+51.429%
2025-06-06	1.75	1.80	1.75	1.75	-14.634%	92	6,706	+51.429%
2025-06-05	2.21	2.21	1.90	2.05	-2.381%	38	6,684	+29.268%
2025-06-04	2.07	2.10	2.00	2.10	-6.667%	6	6,677	+26.190%
2025-06-03	2.75	2.75	2.20	2.25	-33.628%	45	6,674	+17.778%
2025-06-02	3.45	3.45	3.39	3.39	-8.378%	3	6,681	-21.829%
2025-05-30	4.00	4.10	3.70	3.70	+0.817%	26	6,681	-28.378%
2025-05-29	3.15	3.67	3.15	3.67	+43.922%	22	6,684	-27.793%
2025-05-28	2.55	2.55	2.47	2.55	-17.742%	39	6,676	+3.922%
2025-05-23	3.07	3.10	3.07	3.10	+20.623%	8	6,701	-14.516%
2025-05-22	2.65	2.69	2.51	2.57	-3.019%	27	6,701	+3.113%
2025-05-21	2.50	2.65	2.30	2.65	+16.740%	48	6,716	0.000%
2025-05-20	2.30	2.30	2.21	2.27	+2.252%	5	6,740	+16.740%
2025-05-19	2.30	2.30	2.16	2.22	+0.909%	9	6,741	+19.369%
2025-05-16	2.20	2.30	2.11	2.20	-2.222%	52	6,747	+20.455%
2025-05-15	2.34	2.40	2.21	2.25	+4.651%	30	6,746	+17.778%
2025-05-14	2.02	2.15	1.91	2.15	+10.256%	42	6,760	+23.256%
2025-05-13	2.59	2.59	1.95	1.95	-29.856%	30	6,771	+35.897%
2025-05-12	2.90	3.09	2.71	2.78	-35.349%	61	6,776	-4.676%
2025-05-09	4.50	4.50	4.27	4.30	+10.256%	5,716	6,778	-38.372%
2025-05-08	3.97	4.04	3.67	3.90	-12.752%	1,695	4,065	-32.051%
2025-05-07	4.58	5.20	4.47	4.47	+9.024%	354	3,119	-40.716%
2025-05-06	4.22	4.30	3.87	4.10	-2.381%	14	2,914	-35.366%
2025-05-05	4.40	4.40	4.10	4.20	+2.439%	170	2,907	-36.905%
2025-05-02	4.30	4.30	3.90	4.10	-18.000%	2,894	2,810	-35.366%
2025-05-01	5.00	5.00	4.70	5.00	-23.077%	165	1,653	-47.000%
2025-04-30	6.90	6.90	6.50	6.50	-4.412%	10	1,556	-59.231%
2025-04-29	7.20	7.30	6.80	6.80	-12.821%	18	1,551	-61.029%
2025-04-28	8.10	8.10	7.80	7.80	-2.500%	31	1,542	-66.026%
2025-04-25	8.80	8.80	7.73	8.00	-13.978%	16	1,511	-66.875%
2025-04-24	9.29	9.40	9.10	9.30	-12.264%	12	1,505	-71.505%
2025-04-23	9.92	11.00	9.92	10.60	-15.200%	22	1,502	-75.000%
2025-04-22	12.80	12.80	12.35	12.50	-7.407%	15	1,499	-78.800%
2025-04-21	12.35	13.79	12.35	13.50	+22.727%	55	1,492	-80.370%
2025-04-17	11.20	11.40	10.95	11.00	-3.509%	45	1,479	-75.909%
2025-04-16	11.00	11.40	10.60	11.40	+10.145%	24	1,479	-76.754%
2025-04-15	10.10	10.70	10.10	10.35	-0.481%	20	1,459	-74.396%
2025-04-14	9.70	10.40	9.70	10.40	-12.605%	23	1,447	-74.519%
2025-04-10	10.90	12.45	10.60	11.90	+29.348%	78	1,428	-77.731%
2025-04-09	13.00	13.70	8.70	9.20	-32.650%	32	1,389	-71.196%
2025-04-08	10.90	13.66	10.15	13.66	-3.531%	63	1,379	-80.600%
2025-04-07	17.76	17.76	13.59	14.16	-10.662%	98	1,381	-81.285%
2025-04-04	14.55	16.55	14.55	15.85	+38.549%	182	1,377	-83.281%
2025-04-03	9.40	11.44	9.30	11.44	+52.533%	129	1,401	-76.836%
2025-04-02	8.40	8.40	7.10	7.50	-7.178%	75	1,371	-64.667%
2025-04-01	8.90	9.10	8.08	8.08	-6.047%	110	1,340	-67.203%
2025-03-31	9.30	9.67	8.60	8.60	-0.232%	550	1,336	-69.186%
2025-03-28	8.40	8.62	8.40	8.62	+12.680%	12	812	-69.258%
2025-03-27	7.90	7.90	7.48	7.65	+7.746%	11	812	-65.359%
2025-03-26	6.65	7.37	6.62	7.10	+40.594%	10	802	-62.676%
2025-03-25	5.00	5.05	5.00	5.05	-1.942%	134	804	-47.525%
2025-03-24	5.50	5.50	5.15	5.15	-23.134%	16	698	-48.544%
2025-03-21	6.50	6.70	6.50	6.70	+1.515%	14	697	-60.448%
2025-03-20	6.60	6.60	6.60	6.60	+3.125%	1	695	-59.848%
2025-03-19	7.25	7.25	6.27	6.40	-5.882%	20	694	-58.594%
2025-03-18	7.00	7.00	6.70	6.80	+7.937%	36	696	-61.029%
2025-03-17	6.55	6.60	6.30	6.30	-11.268%	15	696	-57.937%
2025-03-14	7.20	7.20	7.10	7.10	-18.391%	20	689	-62.676%
2025-03-13	8.80	8.80	8.70	8.70	+2.113%	12	686	-69.540%
2025-03-12	8.51	8.52	8.39	8.52	-7.492%	7	686	-68.897%
2025-03-11	9.90	9.90	9.07	9.21	-8.812%	9	684	-71.227%
2025-03-10	8.20	10.10	8.20	10.10	+27.686%	95	680	-73.762%
2025-03-07	7.61	8.20	7.60	7.91	+20.763%	74	651	-66.498%
2025-03-06	7.20	7.20	6.55	6.55	-1.799%	6	626	-59.542%
2025-03-05	6.67	6.67	6.67	6.67	+1.988%	1	626	-60.270%
2025-03-04	7.39	8.10	6.54	6.54	-5.217%	165	625	-59.480%
2025-03-03	5.53	6.90	5.53	6.90	+46.809%	19	703	-61.594%
2025-02-28	5.00	5.07	4.70	4.70	+30.556%	42	714	-43.617%
2025-02-26	4.00	4.00	3.60	3.60	-14.692%	67	698	-26.389%
2025-02-24	3.75	4.50	3.75	4.22	+21.965%	161	698	-37.204%
2025-02-21	2.50	3.46	2.50	3.46	+34.630%	52	541	-23.410%
2025-02-20	2.80	2.95	2.55	2.57	-1.154%	37	547	+3.113%
2025-02-19	2.50	2.71	2.35	2.60	+19.266%	90	536	+1.923%
2025-02-18	2.35	2.57	2.15	2.18	-20.147%	202	464	+21.560%
2025-02-14	2.73	2.73	2.73	2.73	-0.727%	2	290	-2.930%
2025-02-13	2.63	2.75	2.63	2.75	+3.774%	237	59	-3.636%
2025-02-12	2.35	2.65	2.00	2.65	+44.809%	6	59	0.000%
2025-02-07	1.67	1.83	1.67	1.83	-23.431%	6	57	+44.809%
2025-01-30	2.52	2.52	2.39	2.39	-33.611%	3	55	+10.879%
2025-01-28	3.90	3.90	3.60	3.60	-28.713%	8	55	-26.389%
2025-01-27	2.60	5.13	2.60	5.05	+304.000%	15	51	-47.525%
2025-01-22	1.25	1.25	1.25	1.25	-28.571%	3	43	+112.000%
2025-01-17	1.75	1.75	1.75	1.75	-12.500%	2	43	+51.429%
2025-01-16	2.00	2.00	2.00	2.00	-6.977%	1	43	+32.500%
2025-01-07	2.15	2.15	2.15	2.15	+9.137%	1	44	+23.256%
2025-01-06	1.97	1.97	1.97	1.97	-24.231%	1	44	+34.518%
2024-12-30	2.60	2.60	2.60	2.60	-4.762%	1	45	+1.923%
2024-12-23	2.73	2.73	2.73	2.73	-9.000%	4	45	-2.930%
2024-12-19	3.00	3.00	3.00	3.00	+17.647%	4	45	-11.667%
2024-12-17	2.55	2.55	2.55	2.55	-0.778%	4	41	+3.922%
2024-12-13	2.57	2.57	2.57	2.57	-18.153%	2	41	+3.113%
2024-12-10	3.14	3.14	3.14	3.14	+1.290%	4	40	-15.605%
2024-12-05	3.10	3.10	3.10	3.10	0.000%	8	44	-14.516%