Dark

ANET20260918P120
ANET Sep 18 2026 120.00 Put (ANET260918P00120000)
option OPRA

EOD

Jul 30, 2026

1.84-22.034%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1000	2.1000	1.8400	1.8400	-22.034%	3	1,276	0.000%
2026-07-28	3.0000	3.0000	2.3600	2.3600	+3.057%	10	1,275	-22.034%
2026-07-27	1.7000	2.4300	1.7000	2.2900	+7.512%	17	1,272	-19.651%
2026-07-24	2.0000	2.2300	2.0000	2.1300	+2.899%	3	1,265	-13.615%
2026-07-23	2.0000	2.0700	2.0000	2.0700	-5.909%	4	1,266	-11.111%
2026-07-22	2.2400	2.2400	2.2000	2.2000	-3.509%	11	1,269	-16.364%
2026-07-21	2.4000	2.4000	2.2800	2.2800	-18.861%	14	1,259	-19.298%
2026-07-20	2.2500	2.8800	2.2500	2.8100	-2.091%	21	1,271	-34.520%
2026-07-17	3.0000	3.0000	2.8700	2.8700	-4.333%	9	1,256	-35.889%
2026-07-16	3.0500	3.3000	3.0000	3.0000	+16.279%	59	1,249	-38.667%
2026-07-15	2.3500	2.7500	2.3500	2.5800	+32.308%	14	1,286	-28.682%
2026-07-14	2.1100	2.1100	1.9500	1.9500	+1.563%	6	1,272	-5.641%
2026-07-13	1.9100	1.9500	1.9000	1.9200	-2.538%	26	1,267	-4.167%
2026-07-10	2.1700	2.1700	1.9700	1.9700	-4.831%	9	1,251	-6.599%
2026-07-09	2.3000	2.3400	2.0700	2.0700	-32.131%	4	1,248	-11.111%
2026-07-08	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,251	-39.672%
2026-07-07	3.3700	3.3700	3.1000	3.1000	+17.871%	4	1,250	-40.645%
2026-07-06	2.7400	2.7400	2.6300	2.6300	-33.418%	2	1,246	-30.038%
2026-07-02	3.9500	3.9500	3.9500	3.9500	+35.274%	4	1,250	-53.418%
2026-07-01	2.9200	2.9200	2.9200	2.9200	+15.415%	1	1,250	-36.986%
2026-06-30	2.6800	2.6800	2.5300	2.5300	-23.333%	4	1,250	-27.273%
2026-06-29	3.6500	3.7000	3.3000	3.3000	-21.801%	18	1,247	-44.242%
2026-06-26	4.0000	4.2200	4.0000	4.2200	+36.129%	8	1,243	-56.398%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-11.429%	1	1,236	-40.645%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+0.575%	1	1,236	-47.429%
2026-06-23	3.3500	3.6100	3.3500	3.4800	+7.077%	107	1,236	-47.126%
2026-06-17	3.1000	3.2500	2.5200	3.2500	+6.908%	25	1,134	-43.385%
2026-06-16	3.0400	3.4500	3.0400	3.0400	-7.879%	30	1,131	-39.474%
2026-06-15	3.5200	3.5200	3.2800	3.3000	-16.456%	66	1,151	-44.242%
2026-06-12	4.1500	4.1500	3.8500	3.9500	-17.191%	19	1,217	-53.418%
2026-06-11	5.6500	5.6500	4.7700	4.7700	-17.043%	6	1,225	-61.426%
2026-06-10	5.9500	5.9500	5.7500	5.7500	-10.853%	45	1,226	-68.000%
2026-06-09	6.4500	6.4500	6.4500	6.4500	+21.698%	2	1,200	-71.473%
2026-06-05	5.0000	5.3000	5.0000	5.3000	+29.268%	18	1,198	-65.283%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+36.667%	4	1,180	-55.122%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-10.979%	1	1,184	-38.667%
2026-06-01	3.6300	3.6300	3.3700	3.3700	-27.371%	7	1,185	-45.401%
2026-05-29	4.7000	4.8200	4.6400	4.6400	-12.453%	4	1,185	-60.345%
2026-05-27	5.3000	5.3000	5.3000	5.3000	+10.879%	6	1,186	-65.283%
2026-05-26	4.9000	5.0900	4.7800	4.7800	-5.347%	259	1,182	-61.506%
2026-05-22	5.3000	5.3000	5.0500	5.0500	-13.823%	14	1,447	-63.564%
2026-05-21	6.4300	6.4300	5.8600	5.8600	-23.097%	14	1,448	-68.601%
2026-05-20	7.1800	7.6200	7.1800	7.6200	+0.927%	13	1,448	-75.853%
2026-05-19	7.7800	7.7800	7.4900	7.5500	-4.430%	88	1,344	-75.629%
2026-05-18	7.7300	8.0000	7.7300	7.9000	+10.799%	21	1,344	-76.709%
2026-05-15	7.2000	7.2500	7.1200	7.1300	+8.030%	15	1,344	-74.194%
2026-05-14	7.1000	7.1000	6.6000	6.6000	-15.276%	102	1,346	-72.121%
2026-05-13	7.4000	7.9000	6.7300	7.7900	-13.058%	46	1,275	-76.380%
2026-05-11	8.2000	9.2000	7.9000	8.9600	+9.268%	145	1,275	-79.464%
2026-05-08	7.8500	8.2000	7.8500	8.2000	+0.985%	14	1,141	-77.561%
2026-05-07	7.0500	8.4000	7.0500	8.1200	+15.177%	12	1,131	-77.340%
2026-05-06	6.3500	8.1000	6.3500	7.0500	+66.274%	86	1,134	-73.901%
2026-05-05	4.2500	4.3800	4.1500	4.2400	+8.163%	34	1,107	-56.604%
2026-05-04	3.9500	3.9500	3.9200	3.9200	-10.909%	3	1,103	-53.061%
2026-05-01	4.4000	4.4000	4.4000	4.4000	-22.807%	2	1,106	-58.182%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-14.157%	1	1,106	-67.719%
2026-04-28	6.0700	6.6400	6.0700	6.6400	+28.932%	2	1,107	-72.289%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+6.186%	1	1,108	-64.272%
2026-04-23	4.8500	4.8500	4.8500	4.8500	+4.301%	1	1,107	-62.062%
2026-04-21	4.6500	4.6500	4.6500	4.6500	-10.577%	1	1,108	-60.430%
2026-04-20	5.0900	5.2500	5.0900	5.2000	-11.263%	15	1,108	-64.615%
2026-04-17	6.0000	6.0000	5.8600	5.8600	-13.442%	4	1,101	-68.601%
2026-04-16	7.1600	7.1600	6.7700	6.7700	-13.758%	2	1,100	-72.821%
2026-04-15	7.8500	7.8500	7.8500	7.8500	+6.081%	1	1,102	-76.561%
2026-04-14	7.6700	7.6700	7.4000	7.4000	-24.873%	2	1,103	-75.135%
2026-04-13	9.8500	9.8500	9.8500	9.8500	+4.233%	3	1,102	-81.320%
2026-04-09	9.2000	9.6300	9.2000	9.4500	+0.212%	4	1,099	-80.529%
2026-04-08	9.4400	9.4400	9.4100	9.4300	-30.148%	3	1,100	-80.488%
2026-04-07	13.4000	13.5000	13.4000	13.5000	-5.594%	6	1,100	-86.370%
2026-04-06	14.4000	14.4000	14.3000	14.3000	-5.298%	12	1,104	-87.133%
2026-04-01	14.6000	15.1000	14.5500	15.1000	-13.467%	130	1,095	-87.815%
2026-03-31	17.4500	17.4500	17.4500	17.4500	-8.447%	1	1,053	-89.456%
2026-03-30	16.9000	19.1000	16.9000	19.0600	+16.575%	100	1,053	-90.346%
2026-03-27	16.3500	16.3500	16.3500	16.3500	+15.141%	1	1,132	-88.746%
2026-03-26	14.1500	14.2000	14.1500	14.2000	+14.516%	7	1,132	-87.042%
2026-03-25	12.4000	12.4500	12.4000	12.4000	+4.641%	16	1,125	-85.161%
2026-03-23	11.8500	11.8500	11.8500	11.8500	-16.432%	3	1,125	-84.473%
2026-03-20	13.3500	14.1800	13.3500	14.1800	+7.669%	12	1,125	-87.024%
2026-03-19	13.1700	13.1700	13.1700	13.1700	+7.951%	1	1,113	-86.029%
2026-03-18	12.2000	12.2000	12.2000	12.2000	-2.400%	1	1,114	-84.918%
2026-03-17	12.5000	12.5000	12.5000	12.5000	-10.714%	1	1,113	-85.280%
2026-03-13	13.3300	14.0000	13.3300	14.0000	+16.959%	9	1,112	-86.857%
2026-03-11	11.5000	11.9700	11.5000	11.9700	+4.541%	11	1,115	-84.628%
2026-03-10	11.7500	11.7500	11.4500	11.4500	-9.199%	4	1,106	-83.930%
2026-03-06	12.6100	12.6100	12.6100	12.6100	-0.474%	3	1,106	-85.408%
2026-03-05	12.6700	12.6700	12.6700	12.6700	-2.538%	2	1,103	-85.478%
2026-03-04	13.4900	13.4900	13.0000	13.0000	-20.441%	11	1,105	-85.846%
2026-03-03	16.4000	16.4000	16.3400	16.3400	+21.037%	21	1,106	-88.739%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-8.907%	3	1,122	-86.370%
2026-02-23	14.8500	14.8500	14.8200	14.8200	+14.000%	52	1,122	-87.584%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+11.397%	2	1,122	-85.846%
2026-02-13	10.7800	11.6800	10.2000	11.6700	-8.110%	20	1,122	-84.233%
2026-02-12	12.7000	12.7000	12.7000	12.7000	+7.173%	3	1,122	-85.512%
2026-02-09	11.8500	11.8500	11.8500	11.8500	-16.667%	12	1,122	-84.473%
2026-02-06	14.2200	14.2200	14.2200	14.2200	-11.125%	1	1,122	-87.060%
2026-02-05	16.0000	16.0000	16.0000	16.0000	+17.561%	12	1,122	-88.500%
2026-02-04	13.6100	13.6100	13.6100	13.6100	+9.317%	1	1,122	-86.481%
2026-02-03	12.1000	12.4500	12.1000	12.4500	+8.639%	2	1,123	-85.221%
2026-02-02	11.4600	11.4600	11.4600	11.4600	+12.906%	1	1,125	-83.944%
2026-01-28	10.1500	10.1500	10.1500	10.1500	-7.895%	1	1,126	-81.872%
2026-01-26	11.2400	11.2400	11.0200	11.0200	-14.441%	11	1,126	-83.303%
2026-01-23	12.8800	12.8800	12.8800	12.8800	+2.222%	1	1,128	-85.714%
2026-01-22	11.0000	12.6000	11.0000	12.6000	-21.836%	10	1,128	-85.397%
2026-01-21	16.0800	16.1200	16.0800	16.1200	-4.897%	5	1,122	-88.586%
2026-01-14	16.2000	17.0000	16.2000	16.9500	-0.703%	30	1,127	-89.145%
2026-01-12	17.3300	17.3300	17.0700	17.0700	+3.455%	2	1,127	-89.221%
2026-01-09	17.4600	17.4600	16.5000	16.5000	-2.712%	12	1,128	-88.848%
2026-01-08	16.9600	16.9600	16.9600	16.9600	+22.810%	1	1,127	-89.151%
2026-01-06	13.6000	13.8100	13.6000	13.8100	+5.019%	5	1,127	-86.676%
2026-01-05	13.1500	13.1500	13.1500	13.1500	-5.937%	15	1,128	-86.008%
2026-01-02	13.9800	13.9800	13.9800	13.9800	-1.895%	15	1,128	-86.838%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-2.597%	1	1,113	-87.088%
2025-12-29	14.5600	14.6600	14.5600	14.6300	-4.938%	3	1,113	-87.423%
2025-12-24	15.0000	15.3900	14.9900	15.3900	-7.289%	5	1,107	-88.044%
2025-12-23	16.6000	16.6000	16.6000	16.6000	-6.742%	1	1,107	-88.916%
2025-12-15	17.8000	17.8000	17.8000	17.8000	+13.376%	30	1,107	-89.663%
2025-12-11	15.7000	15.7000	15.7000	15.7000	+0.128%	1	1,136	-88.280%
2025-12-10	15.6800	15.6800	15.6800	15.6800	-4.739%	1	1,136	-88.265%
2025-12-09	16.4600	16.4600	16.4600	16.4600	-3.176%	1	1,136	-88.821%
2025-12-04	17.0000	17.0000	17.0000	17.0000	-0.585%	20	1,137	-89.176%
2025-12-03	17.0000	17.6000	17.0000	17.1000	+0.647%	112	1,157	-89.240%
2025-12-02	16.9900	16.9900	16.9900	16.9900	-2.970%	3	1,129	-89.170%
2025-11-25	18.8700	18.8700	17.5100	17.5100	-15.533%	4	1,132	-89.492%
2025-11-24	20.7300	20.7300	20.7300	20.7300	-2.263%	1	1,128	-91.124%
2025-11-21	21.0000	22.0000	21.0000	21.2100	+12.639%	155	1,127	-91.325%
2025-11-20	18.8300	18.8300	18.8300	18.8300	-1.671%	1	1,264	-90.228%
2025-11-19	19.2000	19.2000	19.1500	19.1500	+8.993%	50	1,263	-90.392%
2025-11-17	17.3000	17.5700	17.3000	17.5700	+9.130%	8	1,313	-89.528%
2025-11-14	17.2000	17.2000	16.1000	16.1000	+1.385%	27	1,305	-88.571%
2025-11-13	15.8800	15.8800	15.8800	15.8800	+2.452%	20	1,298	-88.413%
2025-11-11	16.0000	16.0000	15.5000	15.5000	+2.445%	2	1,298	-88.129%
2025-11-10	15.1300	15.1300	15.1300	15.1300	-5.437%	1	1,298	-87.839%
2025-11-07	15.8000	16.0000	15.8000	16.0000	+11.888%	520	1,297	-88.500%
2025-11-05	14.3000	14.3000	14.2000	14.3000	+16.735%	13	777	-87.133%
2025-11-03	12.2500	12.2500	12.2500	12.2500	-0.244%	1	770	-84.980%
2025-10-27	12.0500	12.2800	12.0500	12.2800	-4.510%	2	770	-85.016%
2025-10-24	12.7600	12.8600	12.7600	12.8600	-6.131%	2	770	-85.692%
2025-10-23	13.7000	13.7000	13.7000	13.7000	-5.517%	1	770	-86.569%
2025-10-21	14.5000	14.5000	14.5000	14.5000	+1.826%	250	771	-87.310%
2025-10-20	14.0400	14.2400	13.1000	14.2400	-9.873%	23	521	-87.079%
2025-10-17	15.8000	15.8000	15.8000	15.8000	+29.508%	4	498	-88.354%
2025-10-06	12.2000	12.2000	12.2000	12.2000	-5.426%	1	494	-84.918%
2025-09-30	13.0000	13.0000	12.9000	12.9000	-4.444%	63	495	-85.736%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+2.896%	1	432	-86.370%
2025-09-19	13.1200	13.1200	13.1200	13.1200	-11.351%	1	433	-85.976%
2025-09-17	14.8000	14.8000	14.8000	14.8000	+7.246%	3	434	-87.568%
2025-09-15	13.8000	13.8000	13.8000	13.8000	-2.266%	4	431	-86.667%
2025-09-12	14.1200	14.1200	14.1200	14.1200	+19.763%	1	427	-86.969%
2025-09-11	11.7900	11.7900	11.7900	11.7900	-6.354%	1	426	-84.394%
2025-09-10	12.4900	12.5900	12.4900	12.5900	-16.067%	2	426	-85.385%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-3.226%	20	426	-87.733%
2025-08-22	15.3500	15.5000	15.3500	15.5000	+6.897%	80	406	-88.129%
2025-08-14	14.5000	14.5000	14.5000	14.5000	+9.848%	60	326	-87.310%
2025-08-13	13.2000	13.2000	13.2000	13.2000	-8.966%	50	266	-86.061%
2025-08-11	13.3200	14.5000	13.3200	14.5000	-0.685%	2	216	-87.310%
2025-08-07	13.5000	14.6000	13.5000	14.6000	+3.107%	52	215	-87.397%
2025-08-06	14.2800	15.1800	14.1500	14.1600	-31.262%	26	167	-87.006%
2025-08-05	20.3000	20.6000	20.3000	20.6000	+3.518%	2	164	-91.068%
2025-08-04	19.9000	19.9000	19.9000	19.9000	+4.188%	2	162	-90.754%
2025-07-30	19.0000	19.1000	19.0000	19.1000	-5.446%	72	162	-90.366%
2025-07-29	20.3000	20.3000	19.8000	20.2000	-9.009%	9	117	-90.891%
2025-07-24	22.2000	22.2000	22.2000	22.2000	-2.203%	40	113	-91.712%
2025-07-23	22.5000	22.7000	22.5000	22.7000	-2.991%	70	73	-91.894%
2025-07-17	23.5000	23.5000	23.4000	23.4000	-6.024%	5	5	-92.137%
2025-07-14	24.9000	24.9500	24.9000	24.9000	0.000%	7	3	-92.610%