Dark

ANET20260821P125
ANET Aug 21 2026 125.00 Put (ANET260821P00125000)
option OPRA

EOD

Jul 30, 2026

0.9000-55.000%(-1.1000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2000	1.2500	0.9000	0.9000	-55.000%	19	2,213	0.000%
2026-07-29	1.4000	2.1000	1.4000	2.0000	+36.054%	14	2,223	-55.000%
2026-07-28	1.8000	1.8500	1.4300	1.4700	+7.299%	10	2,218	-38.776%
2026-07-27	1.2500	1.4100	1.2500	1.3700	+11.382%	4	2,222	-34.307%
2026-07-24	1.2000	1.2300	1.0400	1.2300	-2.381%	159	2,224	-26.829%
2026-07-23	1.2900	1.2900	1.2300	1.2600	-3.817%	6	2,075	-28.571%
2026-07-22	1.5000	1.5000	1.3100	1.3100	-8.392%	3	2,080	-31.298%
2026-07-21	1.4800	1.4800	1.4300	1.4300	-35.586%	15	2,081	-37.063%
2026-07-20	1.8700	2.2200	1.8100	2.2200	+20.652%	31	2,095	-59.459%
2026-07-17	2.1600	2.1900	1.8400	1.8400	-8.000%	16	2,086	-51.087%
2026-07-16	2.0000	2.2300	1.8900	2.0000	+14.943%	42	2,071	-55.000%
2026-07-15	1.3500	1.9200	1.3500	1.7400	+45.000%	27	2,066	-48.276%
2026-07-14	1.1400	1.2100	1.1200	1.2000	-5.512%	21	2,044	-25.000%
2026-07-13	1.1500	1.2800	1.0800	1.2700	+5.833%	105	2,056	-29.134%
2026-07-10	1.4700	1.5300	1.2000	1.2000	-17.241%	77	2,027	-25.000%
2026-07-09	1.4600	1.7200	1.3800	1.4500	-20.330%	44	2,039	-37.931%
2026-07-08	2.1100	2.4000	1.8200	1.8200	-26.908%	6	2,029	-50.549%
2026-07-07	2.5200	2.7200	2.1400	2.4900	+17.453%	38	2,031	-63.855%
2026-07-06	2.9500	2.9500	1.8500	2.1200	-34.969%	10	1,999	-57.547%
2026-07-02	2.3100	3.3000	2.3100	3.2600	+41.739%	17	1,993	-72.393%
2026-07-01	2.2100	2.3000	2.2100	2.3000	+17.347%	17	1,993	-60.870%
2026-06-30	2.4900	2.4900	1.8500	1.9600	-18.672%	63	1,988	-54.082%
2026-06-29	3.4500	3.4500	2.3400	2.4100	-29.118%	37	1,996	-62.656%
2026-06-26	3.1500	3.5100	3.1500	3.4000	+45.299%	19	1,983	-73.529%
2026-06-25	2.4000	2.9000	2.3300	2.3400	-21.212%	9	1,971	-61.538%
2026-06-24	2.9300	2.9700	2.8500	2.9700	+1.365%	10	1,976	-69.697%
2026-06-23	3.0000	3.1100	2.7500	2.9300	+35.023%	53	1,971	-69.283%
2026-06-22	2.1100	2.1700	2.1100	2.1700	-9.959%	11	1,942	-58.525%
2026-06-18	2.4200	2.4200	2.3500	2.4100	-7.308%	4	1,941	-62.656%
2026-06-17	2.5100	2.9500	2.4000	2.6000	+3.586%	34	1,941	-65.385%
2026-06-16	2.6900	2.6900	2.5100	2.5100	-7.037%	8	1,919	-64.143%
2026-06-15	3.5800	3.5800	2.7000	2.7000	-27.614%	8	1,918	-66.667%
2026-06-12	3.8700	4.0000	3.7000	3.7300	-17.111%	5	1,923	-75.871%
2026-06-11	5.0500	5.2500	4.5000	4.5000	-19.355%	24	1,923	-80.000%
2026-06-10	5.7600	5.8800	5.5000	5.5800	-7.000%	73	1,922	-83.871%
2026-06-09	5.0000	6.6000	5.0000	6.0000	+27.932%	6	1,934	-85.000%
2026-06-08	4.9500	4.9500	4.3100	4.6900	-9.808%	14	1,931	-80.810%
2026-06-05	4.5500	5.3000	4.5500	5.2000	+59.509%	31	1,926	-82.692%
2026-06-04	4.1200	4.4000	3.2600	3.2600	+17.690%	29	1,906	-72.393%
2026-06-03	2.9300	2.9300	2.7600	2.7700	-1.423%	3	1,889	-67.509%
2026-06-02	2.9000	2.9000	2.6600	2.8100	-10.794%	10	1,890	-67.972%
2026-06-01	3.2500	4.1000	3.1000	3.1500	-25.000%	34	1,894	-71.429%
2026-05-29	4.5600	4.5600	4.2000	4.2000	-17.160%	60	1,904	-78.571%
2026-05-28	5.1000	5.1000	5.0000	5.0700	-0.977%	3	1,853	-82.249%
2026-05-27	4.9000	5.2000	4.8800	5.1200	+11.304%	15	1,852	-82.422%
2026-05-26	4.7500	4.8600	4.5200	4.6000	-11.538%	25	1,840	-80.435%
2026-05-22	5.3400	5.3800	4.9200	5.2000	-9.565%	38	319	-82.692%
2026-05-21	6.6500	6.8000	5.7500	5.7500	-28.215%	45	337	-84.348%
2026-05-20	7.7500	8.1000	7.7500	8.0100	-0.989%	9	337	-88.764%
2026-05-19	8.0000	8.0900	7.8000	8.0900	+6.029%	7	307	-88.875%
2026-05-18	8.0000	8.4000	7.6300	7.6300	+5.972%	25	307	-88.204%
2026-05-15	7.2000	7.2000	7.2000	7.2000	+4.348%	12	307	-87.500%
2026-05-14	6.9000	6.9000	6.9000	6.9000	-14.815%	1	301	-86.957%
2026-05-13	7.2300	8.1000	6.9000	8.1000	-0.735%	7	291	-88.889%
2026-05-12	9.6000	9.6000	8.0000	8.1600	-15.615%	49	291	-88.971%
2026-05-11	8.7500	10.0000	8.3000	9.6700	+17.640%	142	291	-90.693%
2026-05-08	8.6500	8.9900	8.2200	8.2200	-4.971%	140	337	-89.051%
2026-05-07	7.5000	8.6900	7.3300	8.6500	+21.831%	67	203	-89.595%
2026-05-06	5.8800	8.6000	5.8800	7.1000	+74.020%	49	183	-87.324%
2026-05-05	4.1500	4.1500	4.0800	4.0800	+5.155%	3	135	-77.941%
2026-05-04	3.8800	3.8800	3.8800	3.8800	-9.346%	4	138	-76.804%
2026-05-01	4.2000	4.2800	4.2000	4.2800	-14.400%	2	142	-78.972%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+14.155%	3	142	-82.000%
2026-04-24	4.3900	4.3900	4.3800	4.3800	-3.736%	6	139	-79.452%
2026-04-22	4.5500	4.5500	4.5500	4.5500	-9.000%	4	133	-80.220%
2026-04-21	4.9000	5.0000	4.9000	5.0000	-19.743%	6	130	-82.000%
2026-04-17	6.2300	6.2300	6.2300	6.2300	-7.567%	1	130	-85.554%
2026-04-16	7.0000	7.0000	6.7400	6.7400	-12.468%	3	129	-86.647%
2026-04-15	7.8500	7.8500	7.7000	7.7000	-15.385%	70	128	-88.312%
2026-04-10	9.3800	9.3800	9.1000	9.1000	-10.609%	3	96	-90.110%
2026-04-09	10.3500	10.4000	10.1800	10.1800	+2.828%	42	95	-91.159%
2026-04-08	10.0000	10.0000	9.9000	9.9000	-31.818%	3	63	-90.909%
2026-04-07	14.7300	14.7500	14.5200	14.5200	-8.966%	5	63	-93.802%
2026-04-02	16.0200	16.0200	15.9500	15.9500	+0.886%	2	63	-94.357%
2026-04-01	15.8100	15.8100	15.8100	15.8100	-8.081%	2	63	-94.307%
2026-03-31	18.9000	18.9000	17.2000	17.2000	-9.948%	4	63	-94.767%
2026-03-27	18.6200	19.1000	18.6200	19.1000	+10.214%	5	65	-95.288%
2026-03-26	16.5000	17.3300	16.5000	17.3300	+37.540%	3	68	-94.807%
2026-03-23	13.1000	13.1000	12.6000	12.6000	-16.000%	27	66	-92.857%
2026-03-20	15.0000	15.0000	15.0000	15.0000	+9.890%	2	66	-94.000%
2026-03-19	13.6500	13.6500	13.6500	13.6500	-5.208%	4	68	-93.407%
2026-03-16	14.4000	14.4000	14.3500	14.4000	-4.319%	4	68	-93.750%
2026-03-13	14.9000	15.0500	14.9000	15.0500	-1.634%	3	64	-94.020%
2026-03-06	13.2500	15.3000	13.2500	15.3000	+13.166%	5	62	-94.118%
2026-03-05	13.5200	13.5200	13.5200	13.5200	-3.013%	2	60	-93.343%
2026-03-04	14.6500	14.6500	13.9400	13.9400	-19.885%	3	58	-93.544%
2026-03-03	17.7500	17.7500	17.4000	17.4000	+8.075%	2	61	-94.828%
2026-02-23	15.1900	16.1000	15.1900	16.1000	+27.778%	21	60	-94.410%
2026-02-11	12.7600	12.7600	12.6000	12.6000	-1.946%	2	39	-92.857%
2026-02-09	12.8500	12.8500	12.8500	12.8500	-24.722%	2	39	-92.996%
2026-02-05	17.0700	17.0700	17.0700	17.0700	+27.674%	2	37	-94.728%
2026-01-22	13.3700	13.3700	13.3700	13.3700	-21.584%	1	36	-93.269%
2026-01-14	17.0500	17.0500	17.0500	17.0500	+3.396%	30	36	-94.721%
2026-01-13	16.4900	16.4900	16.4900	16.4900	-11.582%	1	8	-94.542%
2026-01-12	18.6500	18.6500	18.6500	18.6500	0.000%	9	7	-95.174%