Dark

ANET20260918P100
ANET Sep 18 2026 100.00 Put (ANET260918P00100000)
option OPRA

EOD

Jul 30, 2026

0.6000-20.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6000	0.6000	0.6000	0.6000	-20.000%	1	478	0.000%
2026-07-27	0.7600	0.7600	0.7500	0.7500	+7.143%	2	479	-20.000%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-13.580%	15	481	-14.286%
2026-07-21	0.8100	0.8100	0.8100	0.8100	-12.903%	1	475	-25.926%
2026-07-15	0.9300	0.9300	0.9300	0.9300	+40.909%	1	474	-35.484%
2026-07-14	0.6600	0.6600	0.6600	0.6600	-17.500%	1	473	-9.091%
2026-07-10	0.7500	0.8000	0.7400	0.8000	-15.789%	4	473	-25.000%
2026-07-08	0.9400	0.9500	0.9400	0.9500	-20.168%	4	474	-36.842%
2026-07-07	1.1900	1.1900	1.1900	1.1900	+21.429%	1	474	-49.580%
2026-07-06	1.1700	1.1700	0.9600	0.9800	-27.941%	3	474	-38.776%
2026-07-02	1.2000	1.3600	1.2000	1.3600	+34.653%	5	473	-55.882%
2026-07-01	1.0100	1.0100	0.7100	1.0100	+1.000%	4	473	-40.594%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-29.078%	1	473	-40.000%
2026-06-26	1.4100	1.4100	1.4100	1.4100	+41.000%	1	473	-57.447%
2026-06-25	1.0000	1.0000	1.0000	1.0000	0.000%	1	472	-40.000%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-4.762%	10	472	-40.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+20.690%	1	472	-42.857%
2026-06-22	0.8700	0.8700	0.8700	0.8700	-8.421%	1	472	-31.034%
2026-06-18	0.9500	0.9500	0.9500	0.9500	0.000%	1	474	-36.842%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-1.042%	5	474	-36.842%
2026-06-16	0.9600	0.9600	0.9600	0.9600	-25.000%	1	477	-37.500%
2026-06-15	1.2800	1.2800	1.2800	1.2800	-36.000%	1	477	-53.125%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+30.719%	5	477	-70.000%
2026-06-04	1.5300	1.5300	1.5300	1.5300	+53.000%	10	475	-60.784%
2026-06-03	1.1900	1.1900	1.0000	1.0000	-37.888%	12	485	-40.000%
2026-05-29	1.7800	1.7800	1.6100	1.6100	-11.050%	4	496	-62.733%
2026-05-22	1.8100	1.8100	1.8100	1.8100	-38.014%	1	499	-66.851%
2026-05-18	2.8500	2.9400	2.8500	2.9200	-10.429%	38	499	-79.452%
2026-05-11	3.4000	3.4000	3.2600	3.2600	-1.212%	4	502	-81.595%
2026-05-08	3.2300	3.3200	3.1500	3.3000	+6.452%	17	500	-81.818%
2026-05-07	3.2000	3.2400	3.0200	3.1000	-1.587%	27	496	-80.645%
2026-05-06	2.8000	3.2000	2.8000	3.1500	+81.034%	8	497	-80.952%
2026-05-05	1.7400	1.7400	1.7400	1.7400	-1.136%	2	493	-65.517%
2026-05-04	1.8000	1.8000	1.5800	1.7600	-8.808%	12	495	-65.909%
2026-04-30	1.9300	1.9300	1.9300	1.9300	+1.047%	5	495	-68.912%
2026-04-22	1.8700	2.0400	1.8700	1.9100	-9.906%	18	492	-68.586%
2026-04-21	2.0400	2.2000	2.0400	2.1200	-10.924%	106	534	-71.698%
2026-04-17	2.3800	2.3800	2.3800	2.3800	-24.444%	1	534	-74.790%
2026-04-15	3.3300	3.5000	3.1000	3.1500	+2.273%	10	535	-80.952%
2026-04-14	3.4000	3.4000	3.0800	3.0800	-30.000%	2	540	-80.519%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+1.852%	1	542	-86.364%
2026-04-08	4.4000	4.4000	4.2700	4.3200	-36.934%	10	542	-86.111%
2026-04-06	7.0000	7.0000	6.8500	6.8500	-3.521%	2	547	-91.241%
2026-04-02	8.2000	8.2000	7.1000	7.1000	-3.401%	13	547	-91.549%
2026-04-01	7.3800	7.3800	7.3000	7.3500	-9.926%	5	547	-91.837%
2026-03-31	8.8500	9.0500	8.1600	8.1600	-12.914%	17	548	-92.647%
2026-03-30	9.2000	9.3700	8.9500	9.3700	+7.086%	8	537	-93.597%
2026-03-27	8.0500	8.8000	8.0500	8.7500	+43.443%	27	541	-93.143%
2026-03-25	6.1500	6.2500	6.1000	6.1000	-7.576%	18	525	-90.164%
2026-03-24	6.1500	6.6000	6.1500	6.6000	+2.326%	3	524	-90.909%
2026-03-20	6.4500	6.4500	6.4500	6.4500	+10.256%	6	524	-90.698%
2026-03-11	5.9000	5.9000	5.8500	5.8500	+0.343%	3	524	-89.744%
2026-03-10	5.8300	5.8300	5.8300	5.8300	-10.992%	2	524	-89.708%
2026-03-06	6.5500	6.5500	6.5500	6.5500	+4.800%	5	522	-90.840%
2026-02-25	6.5000	6.5000	6.2500	6.2500	+1.626%	101	424	-90.400%
2026-02-23	6.1500	6.1500	6.1500	6.1500	+19.417%	2	424	-90.244%
2026-02-17	5.1500	5.1500	5.1500	5.1500	+5.102%	1	424	-88.350%
2026-01-29	4.9000	4.9000	4.9000	4.9000	-35.526%	1	423	-87.755%
2026-01-13	7.9000	7.9000	7.6000	7.6000	-11.215%	161	424	-92.105%
2026-01-12	8.5600	8.5600	8.5600	8.5600	-1.155%	1	265	-92.991%
2026-01-09	8.6600	8.6600	8.6600	8.6600	+5.610%	1	266	-93.072%
2026-01-08	8.2400	8.4000	8.2000	8.2000	+9.772%	9	266	-92.683%
2025-12-30	7.4700	7.4700	7.4700	7.4700	-3.985%	2	266	-91.968%
2025-12-26	7.7800	7.7800	7.7800	7.7800	+0.258%	1	266	-92.288%
2025-12-23	7.9400	7.9400	7.7600	7.7600	-20.000%	2	267	-92.268%
2025-12-17	9.7000	9.7000	9.7000	9.7000	+7.301%	1	267	-93.814%
2025-12-15	9.0400	9.0400	9.0400	9.0400	-4.842%	2	267	-93.363%
2025-12-12	9.2000	9.5000	9.2000	9.5000	-12.844%	22	265	-93.684%
2025-11-24	10.9000	10.9000	10.9000	10.9000	+36.421%	175	244	-94.495%
2025-11-05	7.9900	7.9900	7.9900	7.9900	+19.254%	1	100	-92.491%
2025-10-28	6.5000	6.7000	6.5000	6.7000	-25.556%	23	100	-91.045%
2025-10-14	9.5000	9.5000	9.0000	9.0000	+34.328%	10	83	-93.333%
2025-10-06	6.6000	6.7000	6.6000	6.7000	-4.286%	7	75	-91.045%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-10.141%	4	70	-91.429%
2025-09-26	7.7900	7.7900	7.7900	7.7900	+9.718%	1	70	-92.298%
2025-09-22	7.1000	7.1000	7.1000	7.1000	-2.740%	1	70	-91.549%
2025-09-18	7.3000	7.3000	7.3000	7.3000	-2.667%	1	70	-91.781%
2025-09-15	7.5000	7.5000	7.5000	7.5000	-8.537%	2	70	-92.000%
2025-09-12	7.5000	8.2000	7.5000	8.2000	+10.811%	2	70	-92.683%
2025-09-08	6.5500	7.4000	6.5500	7.4000	-7.500%	7	68	-91.892%
2025-08-29	8.0000	8.0000	8.0000	8.0000	0.000%	3	67	-92.500%
2025-08-25	8.0000	8.0000	8.0000	8.0000	-9.091%	10	67	-92.500%
2025-08-21	8.6500	8.8000	8.6500	8.8000	+11.959%	4	67	-93.182%
2025-08-15	7.8600	7.8600	7.8600	7.8600	+6.216%	20	66	-92.366%
2025-08-11	7.4000	7.4000	7.4000	7.4000	-2.632%	1	68	-91.892%
2025-08-06	7.6000	7.6000	7.6000	7.6000	-36.295%	20	67	-92.105%
2025-08-01	11.9300	11.9300	11.9300	11.9300	+20.383%	1	47	-94.971%
2025-07-31	9.9100	9.9100	9.9100	9.9100	-6.948%	1	46	-93.946%
2025-07-30	10.6500	10.6500	10.6500	10.6500	-4.911%	1	47	-94.366%
2025-07-29	10.8000	11.2000	10.8000	11.2000	-15.789%	11	46	-94.643%
2025-07-17	13.3000	13.3000	13.3000	13.3000	-6.993%	3	35	-95.489%
2025-07-16	15.0000	15.2000	14.2900	14.3000	-2.721%	22	32	-95.804%
2025-07-15	14.6000	14.7000	14.6000	14.7000	+0.204%	7	13	-95.918%
2025-07-11	14.6700	14.6700	14.6700	14.6700	-6.975%	2	7	-95.910%
2025-07-09	15.7700	15.7700	15.7700	15.7700	-6.131%	2	7	-96.195%
2025-07-03	17.0400	17.0400	16.8000	16.8000	-5.618%	4	1	-96.429%
2025-06-26	17.8000	17.8000	17.8000	17.8000	-9.230%	1	1	-96.629%
2025-06-04	18.9200	19.6100	18.9200	19.6100	0.000%	4	0	-96.940%