Dark

ANET20260918P115
ANET Sep 18 2026 115.00 Put (ANET260918P00115000)
option OPRA

EOD

Jul 30, 2026

1.34-41.991%(-0.97)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6700	1.6700	1.3400	1.3400	-41.991%	6	902	0.000%
2026-07-29	2.3100	2.3100	2.3100	2.3100	+16.080%	1	901	-41.991%
2026-07-28	1.7900	1.9900	1.7900	1.9900	+22.086%	3	900	-32.663%
2026-07-27	1.6400	1.6400	1.6300	1.6300	0.000%	5	898	-17.791%
2026-07-24	1.6300	1.6300	1.6300	1.6300	-1.212%	1	903	-17.791%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-6.250%	5	904	-18.788%
2026-07-21	1.8400	1.8400	1.7500	1.7600	-24.464%	6	904	-23.864%
2026-07-20	2.2500	2.4300	2.2500	2.3300	-19.655%	175	902	-42.489%
2026-07-17	2.9100	2.9100	2.8600	2.9000	+20.833%	3	1,038	-53.793%
2026-07-16	2.3200	2.4000	2.3200	2.4000	+20.000%	7	1,037	-44.167%
2026-07-15	1.5500	2.0300	1.5500	2.0000	+23.457%	6	1,037	-33.000%
2026-07-14	1.5800	1.6200	1.5800	1.6200	+11.724%	4	1,035	-17.284%
2026-07-13	1.3800	1.4500	1.3800	1.4500	-15.205%	4	1,033	-7.586%
2026-07-09	1.7100	1.7100	1.7100	1.7100	-30.204%	1	1,035	-21.637%
2026-07-07	2.4500	2.4500	2.4500	2.4500	-24.615%	2	1,035	-45.306%
2026-07-02	3.1000	3.2500	3.0500	3.2500	+20.370%	3	1,033	-58.769%
2026-07-01	2.7000	2.7000	2.7000	2.7000	-6.250%	4	1,033	-50.370%
2026-06-29	2.8800	2.8800	2.8800	2.8800	-8.571%	1	1,029	-53.472%
2026-06-26	3.1000	3.1500	3.0400	3.1500	+14.964%	4	1,028	-57.460%
2026-06-23	2.6500	2.7400	2.5500	2.7400	+54.802%	31	1,025	-51.095%
2026-06-22	1.7700	1.7700	1.7700	1.7700	-18.056%	15	995	-24.294%
2026-06-18	2.1600	2.1600	2.1600	2.1600	-8.475%	1	1,010	-37.963%
2026-06-17	2.0600	2.3600	2.0600	2.3600	-2.075%	3	1,010	-43.220%
2026-06-16	2.4100	2.4100	2.4100	2.4100	-7.663%	1	1,008	-44.398%
2026-06-15	3.0000	3.0000	2.6100	2.6100	-33.077%	11	1,009	-48.659%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-17.373%	3	1,020	-65.641%
2026-06-10	4.7500	4.7500	4.6500	4.7200	+15.122%	39	1,020	-71.610%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+28.125%	12	1,035	-67.317%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+22.137%	1	1,023	-58.125%
2026-06-02	2.7700	2.7700	2.6200	2.6200	-6.429%	41	1,023	-48.855%
2026-06-01	3.4500	3.4500	2.8000	2.8000	-22.438%	5	1,032	-52.143%
2026-05-29	3.6800	3.6800	3.6100	3.6100	-12.591%	17	1,037	-62.881%
2026-05-28	4.3700	4.3700	4.1300	4.1300	+3.769%	2	1,023	-67.554%
2026-05-27	4.0500	4.0500	3.9800	3.9800	-6.353%	2	1,025	-66.332%
2026-05-22	4.0000	4.2500	3.8200	4.2500	-7.609%	7	1,033	-68.471%
2026-05-21	5.7800	5.8000	4.6000	4.6000	-26.282%	5	1,034	-70.870%
2026-05-20	5.8000	6.2500	5.8000	6.2400	+1.135%	25	1,034	-78.526%
2026-05-18	6.0200	6.3500	6.0200	6.1700	+7.304%	68	1,019	-78.282%
2026-05-15	5.7700	5.8000	5.7000	5.7500	+9.943%	38	1,019	-76.696%
2026-05-14	5.4800	5.6500	5.2300	5.2300	+0.192%	5	997	-74.379%
2026-05-13	5.2200	5.2200	5.2200	5.2200	-17.795%	1	989	-74.330%
2026-05-12	6.4400	6.4500	6.3500	6.3500	-13.133%	4	989	-78.898%
2026-05-11	6.5000	7.5000	6.5000	7.3100	+21.833%	7	989	-81.669%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-10.448%	1	993	-77.667%
2026-05-07	6.3400	6.7000	6.3400	6.7000	+4.688%	13	992	-80.000%
2026-05-06	5.3700	6.4000	5.3700	6.4000	+85.507%	197	987	-79.063%
2026-05-05	3.4500	3.5800	3.4000	3.4500	+1.471%	24	793	-61.159%
2026-05-04	3.2500	3.5000	3.2500	3.4000	-2.857%	21	795	-60.588%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-24.731%	2	795	-61.714%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+9.412%	1	795	-71.183%
2026-04-27	4.2500	4.2500	4.2500	4.2500	+18.384%	1	796	-68.471%
2026-04-22	3.7500	3.7500	3.5900	3.5900	-6.753%	9	795	-62.674%
2026-04-21	4.0000	4.0000	3.8500	3.8500	-8.333%	8	796	-65.195%
2026-04-20	4.3000	4.3000	4.1500	4.2000	-13.223%	10	796	-68.095%
2026-04-17	5.1200	5.1200	4.8400	4.8400	-18.655%	2	796	-72.314%
2026-04-16	5.9500	5.9500	5.9500	5.9500	-5.556%	1	797	-77.479%
2026-04-15	6.2500	6.3000	6.2500	6.3000	+7.143%	33	797	-78.730%
2026-04-14	5.8800	5.8800	5.8800	5.8800	-16.596%	1	824	-77.211%
2026-04-10	7.0500	7.0500	7.0500	7.0500	-1.399%	1	824	-80.993%
2026-04-09	7.1500	7.1500	7.1500	7.1500	-42.339%	30	825	-81.259%
2026-04-02	14.0500	14.0500	12.4000	12.4000	-3.502%	14	782	-89.194%
2026-04-01	12.4000	12.8500	12.3000	12.8500	-14.333%	10	782	-89.572%
2026-03-30	14.5900	15.0000	14.4000	15.0000	+1.626%	8	782	-91.067%
2026-03-27	14.4200	14.7600	14.2000	14.7600	+6.417%	23	778	-90.921%
2026-03-26	13.8700	13.8700	13.8700	13.8700	+31.469%	1	784	-90.339%
2026-03-25	10.5000	10.5500	10.5000	10.5500	-4.438%	20	783	-87.299%
2026-03-24	11.0400	11.0400	11.0400	11.0400	+10.400%	1	783	-87.862%
2026-03-23	10.5400	10.5400	10.0000	10.0000	-11.894%	37	783	-86.600%
2026-03-20	11.3500	11.3500	11.3500	11.3500	+10.516%	8	784	-88.194%
2026-03-18	10.0500	10.2700	10.0500	10.2700	-10.696%	12	776	-86.952%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+2.222%	14	764	-88.348%
2026-03-12	11.2500	11.2500	11.2500	11.2500	+15.622%	1	764	-88.089%
2026-03-10	9.8000	9.8000	9.7300	9.7300	-8.208%	2	764	-86.228%
2026-03-06	10.7100	10.7100	10.6000	10.6000	-1.852%	2	763	-87.358%
2026-03-05	10.9000	10.9000	10.8000	10.8000	-6.897%	2	762	-87.593%
2026-03-04	11.6000	11.6000	11.6000	11.6000	-7.937%	1	762	-88.448%
2026-02-26	12.6000	12.6000	12.6000	12.6000	+1.368%	1	762	-89.365%
2026-02-23	12.7000	12.7000	12.4300	12.4300	+40.135%	23	761	-89.220%
2026-02-13	8.8700	8.8700	8.8700	8.8700	-21.850%	1	750	-84.893%
2026-02-12	11.2000	11.3500	10.7300	11.3500	+6.373%	14	750	-88.194%
2026-02-09	10.6700	10.6700	10.6700	10.6700	-14.021%	1	757	-87.441%
2026-02-04	12.2000	12.4100	12.2000	12.4100	+41.023%	20	757	-89.202%
2026-01-29	8.8000	8.8000	8.8000	8.8000	+0.571%	5	757	-84.773%
2026-01-28	8.7500	8.7500	8.7500	8.7500	-5.098%	10	752	-84.686%
2026-01-26	9.2900	9.2900	9.2200	9.2200	-12.772%	2	742	-85.466%
2026-01-22	10.5700	10.5700	10.5700	10.5700	-13.004%	7	741	-87.323%
2026-01-16	12.1500	12.1500	12.1500	12.1500	-19.000%	1	749	-88.971%
2026-01-12	15.0000	15.0000	15.0000	15.0000	+4.167%	1	749	-91.067%
2026-01-09	14.4000	14.4000	14.4000	14.4000	+0.279%	1	748	-90.694%
2026-01-08	13.8400	14.3600	13.8400	14.3600	+13.071%	9	748	-90.669%
2026-01-07	12.7000	12.7000	12.7000	12.7000	+6.276%	4	749	-89.449%
2026-01-06	11.6200	11.9500	11.6200	11.9500	-3.239%	5	749	-88.787%
2025-12-30	11.9900	12.3600	11.9600	12.3500	-5.073%	416	749	-89.150%
2025-12-19	13.1600	13.2400	13.0100	13.0100	-14.912%	53	524	-89.700%
2025-12-16	15.2900	15.2900	15.2900	15.2900	-6.311%	1	529	-91.236%
2025-11-25	16.3200	16.3200	16.3200	16.3200	-8.056%	1	529	-91.789%
2025-11-24	17.7500	17.7500	17.7500	17.7500	-7.214%	7	529	-92.451%
2025-11-21	19.1300	19.1300	19.1300	19.1300	+13.195%	1	529	-92.995%
2025-11-20	16.9000	16.9000	16.9000	16.9000	+0.595%	1	530	-92.071%
2025-11-19	16.8000	16.8000	16.8000	16.8000	+14.833%	1	529	-92.024%
2025-11-17	14.6300	14.6300	14.6300	14.6300	+2.308%	7	529	-90.841%
2025-11-14	14.3000	14.3000	14.3000	14.3000	+1.418%	15	522	-90.629%
2025-11-13	14.1000	14.1000	14.1000	14.1000	+5.224%	2	507	-90.496%
2025-11-10	13.4000	13.4000	13.4000	13.4000	-5.634%	4	507	-90.000%
2025-11-06	14.2000	14.2000	14.2000	14.2000	+13.600%	7	507	-90.563%
2025-11-05	12.5000	12.5000	12.5000	12.5000	+13.636%	2	502	-89.280%
2025-11-04	11.1000	11.1000	11.0000	11.0000	+9.019%	130	502	-87.818%
2025-10-31	10.0900	10.0900	10.0900	10.0900	-17.295%	1	373	-86.720%
2025-10-20	12.2000	12.2000	12.2000	12.2000	-5.426%	30	372	-89.016%
2025-10-16	12.9000	12.9000	12.9000	12.9000	+7.769%	175	342	-89.612%
2025-10-10	11.9700	11.9700	11.9700	11.9700	+11.869%	1	167	-88.805%
2025-10-08	10.6000	10.7000	10.6000	10.7000	+0.943%	19	167	-87.477%
2025-10-06	10.6000	10.6000	10.6000	10.6000	-3.636%	1	150	-87.358%
2025-09-30	11.2000	11.3900	11.0000	11.0000	-4.348%	4	149	-87.818%
2025-09-22	11.3000	11.5000	11.1000	11.5000	+2.679%	16	147	-88.348%
2025-09-19	11.2000	11.2000	11.2000	11.2000	-3.448%	2	144	-88.036%
2025-09-18	11.6000	11.6000	11.6000	11.6000	-8.661%	1	144	-88.448%
2025-09-16	12.1100	12.9000	11.1700	12.7000	+10.435%	11	144	-89.449%
2025-09-15	11.4000	11.5000	11.4000	11.5000	-4.246%	4	136	-88.348%
2025-09-12	12.0500	12.0500	12.0100	12.0100	+15.927%	4	134	-88.843%
2025-09-11	10.2500	10.3600	10.2500	10.3600	-5.302%	2	130	-87.066%
2025-09-10	11.1000	11.1000	10.9400	10.9400	-13.175%	12	129	-87.751%
2025-08-07	11.9000	12.6000	11.9000	12.6000	-27.168%	59	121	-89.365%
2025-08-04	18.3000	18.3000	17.3000	17.3000	-2.809%	4	121	-92.254%
2025-07-29	17.7000	17.8000	17.4000	17.8000	-14.423%	9	119	-92.472%
2025-07-17	20.7000	21.0800	20.5000	20.8000	-5.669%	302	112	-93.558%
2025-07-14	22.0000	22.0500	22.0000	22.0500	0.000%	20	10	-93.923%