Dark

ANET20260918P110
ANET Sep 18 2026 110.00 Put (ANET260918P00110000)
option OPRA

EOD

Jul 30, 2026

1.19-32.000%(-0.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1700	1.1900	1.1700	1.1900	-32.000%	4	1,384	0.000%
2026-07-29	1.5000	1.8100	1.5000	1.7500	+31.579%	10	1,388	-32.000%
2026-07-27	0.9300	1.3300	0.9300	1.3300	+0.758%	4	1,380	-10.526%
2026-07-24	1.3200	1.3200	1.3200	1.3200	+10.000%	2	1,377	-9.848%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-44.954%	2	1,375	-0.833%
2026-07-17	2.1500	2.1800	2.1500	2.1800	+26.012%	21	1,375	-45.413%
2026-07-16	1.7800	1.7800	1.7300	1.7300	+0.581%	6	1,375	-31.214%
2026-07-15	1.2000	1.7200	1.2000	1.7200	+47.009%	6	1,372	-30.814%
2026-07-14	1.1600	1.2000	1.1000	1.1700	-3.306%	15	1,366	+1.709%
2026-07-13	1.1700	1.2100	1.1700	1.2100	-12.950%	22	1,361	-1.653%
2026-07-09	1.3900	1.3900	1.3900	1.3900	-24.044%	2	1,363	-14.388%
2026-07-07	1.8300	1.8300	1.8300	1.8300	0.000%	1	1,361	-34.973%
2026-07-06	1.7100	1.8300	1.5600	1.8300	-23.750%	3	1,361	-34.973%
2026-07-02	2.4000	2.4000	2.2600	2.4000	+44.578%	12	1,361	-50.417%
2026-07-01	1.5500	1.6600	1.5500	1.6600	-30.544%	3	1,361	-28.313%
2026-06-26	2.2800	2.3900	2.2800	2.3900	+26.455%	2	1,360	-50.209%
2026-06-25	1.8900	1.8900	1.8900	1.8900	-7.805%	5	1,359	-37.037%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-2.844%	20	1,364	-41.951%
2026-06-23	1.6000	2.1100	1.6000	2.1100	+27.108%	10	1,344	-43.602%
2026-06-17	1.7500	1.7700	1.6600	1.6600	-10.753%	22	1,334	-28.313%
2026-06-16	1.9000	1.9000	1.8500	1.8600	-16.964%	3	1,329	-36.022%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-2.183%	10	1,332	-46.875%
2026-06-12	2.2900	2.2900	2.2900	2.2900	-35.854%	1	1,332	-48.035%
2026-06-11	3.5700	3.5700	3.5700	3.5700	+23.103%	10	1,331	-66.667%
2026-06-09	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,341	-58.966%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-10.145%	8	1,341	-61.613%
2026-06-05	2.8700	3.4500	2.6500	3.4500	+46.186%	52	1,349	-65.507%
2026-06-04	2.6100	2.6100	2.3600	2.3600	+34.857%	181	1,303	-49.576%
2026-06-03	1.8000	1.8000	1.7500	1.7500	-12.500%	2	1,185	-32.000%
2026-06-02	2.4900	2.4900	2.0000	2.0000	-6.542%	41	1,187	-40.500%
2026-06-01	2.6000	2.6000	2.1100	2.1400	-25.436%	181	1,187	-44.393%
2026-05-29	2.8700	2.8700	2.8700	2.8700	-11.146%	10	1,195	-58.537%
2026-05-27	3.2000	3.2300	3.2000	3.2300	+0.937%	4	1,195	-63.158%
2026-05-22	3.1000	3.2000	2.9700	3.2000	-12.329%	11	1,210	-62.813%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-23.319%	10	1,218	-67.397%
2026-05-20	4.4900	4.7600	4.4900	4.7600	-0.833%	24	1,218	-75.000%
2026-05-19	5.2200	5.2200	4.7100	4.8000	-2.240%	23	1,219	-75.208%
2026-05-18	4.9500	4.9500	4.9100	4.9100	+7.912%	2	1,219	-75.764%
2026-05-15	4.4500	4.5500	4.4500	4.5500	+8.333%	22	1,219	-73.846%
2026-05-14	4.7000	4.7000	4.2000	4.2000	-17.647%	2	1,197	-71.667%
2026-05-13	4.3500	5.1000	4.3500	5.1000	+3.659%	4	1,194	-76.667%
2026-05-12	5.4000	5.4000	4.9200	4.9200	-13.074%	4	1,194	-75.813%
2026-05-11	5.5500	5.8400	5.5000	5.6600	+9.903%	8	1,194	-78.975%
2026-05-08	4.8500	5.4000	4.8500	5.1500	-0.962%	52	1,187	-76.893%
2026-05-07	4.7700	5.3300	4.7700	5.2000	0.000%	44	1,146	-77.115%
2026-05-06	4.4700	5.3300	4.4500	5.2000	+91.176%	32	1,110	-77.115%
2026-05-05	2.7500	2.8500	2.6000	2.7200	-1.091%	28	1,087	-56.250%
2026-05-04	2.6500	2.7900	2.5800	2.7500	-4.181%	14	1,085	-56.727%
2026-05-01	2.9300	2.9300	2.7800	2.8700	-10.870%	28	1,115	-58.537%
2026-04-30	3.2300	3.2300	3.2200	3.2200	-14.815%	2	1,115	-63.043%
2026-04-29	3.7000	3.8000	3.7000	3.7800	+6.479%	9	1,115	-68.519%
2026-04-27	3.5500	3.5500	3.5500	3.5500	+9.231%	1	1,124	-66.479%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+10.544%	3	1,123	-63.385%
2026-04-22	2.9700	3.0500	2.8300	2.9400	-8.125%	9	1,122	-59.524%
2026-04-21	3.3100	3.3100	3.2000	3.2000	-4.762%	11	1,125	-62.813%
2026-04-20	3.6000	3.6000	3.3600	3.3600	-7.945%	4	1,125	-64.583%
2026-04-17	4.1000	4.1000	3.6500	3.6500	-24.742%	3	1,126	-67.397%
2026-04-16	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,128	-75.464%
2026-04-15	5.1000	5.1500	4.8500	4.8500	-4.528%	10	1,127	-75.464%
2026-04-14	4.6500	5.1000	4.6500	5.0800	-15.333%	17	1,127	-76.575%
2026-04-13	5.8600	6.0000	5.8600	6.0000	-7.264%	28	1,119	-80.167%
2026-04-09	6.4700	6.4700	6.4700	6.4700	-1.372%	1	1,145	-81.607%
2026-04-08	7.4000	7.4000	6.5000	6.5600	-36.311%	5	1,144	-81.860%
2026-04-02	10.3000	10.3000	10.3000	10.3000	-5.591%	1	1,149	-88.447%
2026-04-01	10.7500	11.0000	10.3500	10.9100	-6.832%	111	1,149	-89.093%
2026-03-31	12.0500	12.0500	11.7100	11.7100	-15.268%	11	1,111	-89.838%
2026-03-30	11.9600	13.8200	11.9600	13.8200	+56.158%	203	1,100	-91.389%
2026-03-25	8.8500	8.8500	8.8500	8.8500	-6.250%	3	897	-86.554%
2026-03-24	9.4400	9.4400	9.4400	9.4400	+0.963%	1	897	-87.394%
2026-03-20	9.5500	9.5500	9.3500	9.3500	+1.081%	5	897	-87.273%
2026-03-19	9.1500	9.2500	9.1500	9.2500	-8.867%	12	897	-87.135%
2026-03-13	10.0500	10.1500	10.0500	10.1500	+8.556%	202	897	-88.276%
2026-03-12	9.2000	9.3500	9.2000	9.3500	+13.609%	4	697	-87.273%
2026-03-10	8.3800	8.3800	8.2300	8.2300	-17.120%	2	696	-85.541%
2026-03-09	9.9500	9.9500	9.9300	9.9300	+9.001%	14	698	-88.016%
2026-03-06	8.8500	9.1100	8.8500	9.1100	+1.902%	3	690	-86.937%
2026-03-05	8.9400	8.9400	8.9400	8.9400	-6.583%	1	689	-86.689%
2026-03-04	10.1000	10.2000	9.5700	9.5700	-19.241%	9	688	-87.565%
2026-03-03	11.8500	11.8500	11.8500	11.8500	+19.095%	1	688	-89.958%
2026-02-27	10.0500	10.0500	9.9500	9.9500	-2.451%	4	689	-88.040%
2026-02-26	10.0500	10.2000	10.0500	10.2000	-5.116%	2	689	-88.333%
2026-02-23	10.7500	10.7500	10.6000	10.7500	+40.523%	5	689	-88.930%
2026-02-18	7.6500	7.6500	7.6500	7.6500	+4.366%	1	689	-84.444%
2026-02-17	7.3300	7.3300	7.3300	7.3300	-7.215%	4	688	-83.765%
2026-02-13	7.9000	7.9000	7.9000	7.9000	+0.765%	1	685	-84.937%
2026-01-30	7.6700	7.8400	7.6700	7.8400	+9.958%	2	685	-84.821%
2026-01-28	7.2000	7.2000	6.7500	7.1300	-6.797%	14	687	-83.310%
2026-01-26	7.6500	7.6500	7.6500	7.6500	-14.716%	1	701	-84.444%
2026-01-23	9.2700	9.2700	8.9700	8.9700	-17.251%	11	700	-86.734%
2026-01-20	10.8400	10.8400	10.8400	10.8400	+7.115%	1	709	-89.022%
2026-01-16	10.1200	10.1200	10.1200	10.1200	-20.938%	1	707	-88.241%
2026-01-12	12.8000	12.8000	12.8000	12.8000	+7.563%	3	707	-90.703%
2026-01-09	11.4000	12.0500	11.4000	11.9000	+0.084%	119	710	-90.000%
2026-01-08	11.6900	11.8900	11.6900	11.8900	+17.839%	2	610	-89.992%
2026-01-06	9.8100	10.0900	9.8100	10.0900	+7.340%	11	608	-88.206%
2026-01-05	9.2500	9.5800	9.2500	9.4000	-14.545%	11	599	-87.340%
2025-12-26	10.9000	11.0000	10.9000	11.0000	0.000%	2	588	-89.182%
2025-12-23	10.4000	11.0000	10.4000	11.0000	-8.333%	3	588	-89.182%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-8.397%	1	585	-90.083%
2025-12-15	13.5300	13.5300	13.1000	13.1000	-2.166%	2	584	-90.916%
2025-12-12	13.4300	13.4300	13.2000	13.3900	+7.034%	96	586	-91.113%
2025-12-05	12.5100	12.5100	12.5100	12.5100	-11.777%	1	490	-90.488%
2025-11-25	14.1800	14.1800	14.1800	14.1800	-11.375%	1	489	-91.608%
2025-11-21	16.0000	16.0000	16.0000	16.0000	+20.573%	1	488	-92.563%
2025-11-20	13.2700	13.2700	13.2700	13.2700	-6.285%	1	487	-91.032%
2025-11-19	14.1700	14.1700	14.1600	14.1600	+1.143%	27	486	-91.596%
2025-11-18	14.0000	14.0000	14.0000	14.0000	+20.586%	10	459	-91.500%
2025-11-11	11.7000	11.7000	10.9000	11.6100	-3.651%	90	449	-89.750%
2025-11-06	11.1000	12.0500	11.0900	12.0500	+13.679%	4	360	-90.124%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+17.778%	29	357	-88.774%
2025-10-28	9.0000	9.0000	9.0000	9.0000	-17.431%	1	328	-86.778%
2025-10-20	10.9000	10.9000	10.9000	10.9000	-7.627%	1	327	-89.083%
2025-10-17	11.8000	11.8000	11.8000	11.8000	-4.839%	1	326	-89.915%
2025-10-14	12.4000	12.4000	12.4000	12.4000	+26.531%	2	327	-90.403%
2025-10-07	9.8000	9.8000	9.8000	9.8000	+5.376%	5	325	-87.857%
2025-10-06	9.3000	9.3000	9.1000	9.3000	-9.709%	16	325	-87.204%
2025-10-02	10.3000	10.3000	10.3000	10.3000	+5.102%	1	314	-88.447%
2025-09-30	9.8000	9.8000	9.8000	9.8000	-2.000%	5	313	-87.857%
2025-09-29	9.6000	10.1000	9.6000	10.0000	-2.913%	67	316	-88.100%
2025-09-25	10.3000	10.3000	10.3000	10.3000	+5.102%	130	251	-88.447%
2025-09-23	9.8000	9.8000	9.8000	9.8000	-2.000%	14	121	-87.857%
2025-09-22	9.8500	10.0000	9.6000	10.0000	0.000%	26	108	-88.100%
2025-09-18	10.0000	10.0000	10.0000	10.0000	-8.257%	3	88	-88.100%
2025-09-17	11.2000	11.2000	10.5000	10.9000	+6.863%	7	85	-89.083%
2025-09-16	10.2000	10.2000	10.2000	10.2000	-1.923%	2	83	-88.333%
2025-09-15	10.4000	10.4000	10.4000	10.4000	-1.887%	5	83	-88.558%
2025-09-12	10.6000	10.6000	10.6000	10.6000	+12.766%	5	83	-88.774%
2025-09-11	9.0000	9.4000	9.0000	9.4000	-5.528%	3	78	-87.340%
2025-09-04	9.9500	9.9500	9.9500	9.9500	-7.009%	1	75	-88.040%
2025-09-03	10.7000	10.7000	10.7000	10.7000	-3.167%	56	75	-88.879%
2025-09-02	11.0500	11.0500	11.0500	11.0500	-0.897%	2	38	-89.231%
2025-08-25	11.1500	11.1500	11.1500	11.1500	-0.446%	1	38	-89.327%
2025-08-18	11.2000	11.2000	11.2000	11.2000	+7.486%	10	38	-89.375%
2025-08-13	10.4200	10.4200	10.4200	10.4200	-3.250%	1	38	-88.580%
2025-08-06	10.7700	10.7700	10.7700	10.7700	-32.264%	1	38	-88.951%
2025-08-05	16.0000	16.0100	15.9000	15.9000	+6.711%	9	38	-92.516%
2025-08-04	14.9000	14.9000	14.9000	14.9000	+1.361%	2	29	-92.013%
2025-07-30	14.7000	14.7000	14.7000	14.7000	-4.545%	2	27	-91.905%
2025-07-29	15.4000	15.5000	14.9000	15.4000	-1.597%	15	25	-92.273%
2025-07-28	15.6500	15.6500	15.6500	15.6500	-14.011%	6	10	-92.396%
2025-07-17	18.2000	18.2000	18.2000	18.2000	-33.577%	3	4	-93.462%
2025-06-17	27.4000	27.4000	27.4000	27.4000	+7.073%	1	1	-95.657%
2025-06-04	25.4000	25.5900	25.4000	25.5900	0.000%	2	0	-95.350%