Dark

ANET20260918P125
ANET Sep 18 2026 125.00 Put (ANET260918P00125000)
option OPRA

EOD

Jul 30, 2026

2.61-29.459%(-1.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5800	2.6100	2.5000	2.6100	-29.459%	10	1,013	0.000%
2026-07-29	3.4500	4.0500	3.4500	3.7000	+23.333%	101	1,016	-29.459%
2026-07-28	3.4500	3.8000	3.0000	3.0000	-1.639%	30	1,017	-13.000%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+38.009%	2	1,022	-14.426%
2026-07-24	2.8000	2.8000	2.2100	2.2100	-4.329%	7	1,022	+18.100%
2026-07-23	2.7000	2.7000	2.3100	2.3100	-25.484%	2	1,015	+12.987%
2026-07-22	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,014	-15.806%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-13.649%	1	1,014	-15.806%
2026-07-20	3.5900	3.5900	3.5900	3.5900	-4.267%	1	1,014	-27.298%
2026-07-17	4.2500	4.2500	3.7500	3.7500	-8.981%	8	1,013	-30.400%
2026-07-16	3.7500	4.1200	3.7500	4.1200	+11.351%	12	1,005	-36.650%
2026-07-15	2.6500	3.7000	2.6500	3.7000	+51.639%	8	998	-29.459%
2026-07-14	2.8900	2.8900	2.4400	2.4400	-10.623%	4	991	+6.967%
2026-07-13	2.3900	2.7300	2.3400	2.7300	+3.019%	34	991	-4.396%
2026-07-10	2.6500	2.6500	2.6500	2.6500	-7.986%	2	984	-1.509%
2026-07-09	2.8800	2.8800	2.8800	2.8800	-20.000%	2	982	-9.375%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-10.000%	1	980	-27.500%
2026-07-07	4.3500	4.3500	4.0000	4.0000	+12.676%	2	981	-34.750%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-34.862%	1	981	-26.479%
2026-07-02	5.4500	5.4500	5.4500	5.4500	+49.315%	1	981	-52.110%
2026-07-01	3.7500	3.7500	3.6000	3.6500	+10.606%	3	981	-28.493%
2026-06-30	3.4500	3.4500	3.3000	3.3000	-29.032%	8	979	-20.909%
2026-06-29	4.6500	4.6500	4.6500	4.6500	-4.713%	1	972	-43.871%
2026-06-26	5.0000	5.0000	4.8800	4.8800	+31.892%	2	972	-46.516%
2026-06-25	3.9000	3.9000	3.7000	3.7000	-15.909%	7	972	-29.459%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-6.977%	1	977	-40.682%
2026-06-23	4.5000	4.7300	4.4000	4.7300	+52.581%	7	977	-44.820%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-13.889%	1	977	-15.806%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-11.111%	5	975	-27.500%
2026-06-16	4.0500	4.0500	4.0500	4.0500	-4.706%	1	975	-35.556%
2026-06-15	5.5000	5.5000	4.2500	4.2500	-16.174%	27	976	-38.588%
2026-06-12	5.1500	5.1500	4.9500	5.0700	-16.885%	34	1,003	-48.521%
2026-06-11	7.0000	7.0000	6.0500	6.1000	-14.685%	32	1,005	-57.213%
2026-06-10	7.0000	7.2500	7.0000	7.1500	-8.568%	44	989	-63.497%
2026-06-09	6.0500	8.6200	6.0500	7.8200	+10.922%	55	976	-66.624%
2026-06-05	5.8000	7.0500	5.8000	7.0500	+43.002%	7	976	-62.979%
2026-06-04	4.9300	4.9300	4.9300	4.9300	+18.795%	1	979	-47.059%
2026-06-03	3.9000	4.1500	3.8200	4.1500	-4.598%	3	979	-37.108%
2026-06-02	4.0500	4.3500	4.0500	4.3500	-3.333%	7	981	-40.000%
2026-06-01	5.1000	5.1000	4.4000	4.5000	-22.414%	31	986	-42.000%
2026-05-29	6.0000	6.0000	5.7400	5.8000	-7.937%	10	974	-55.000%
2026-05-28	6.1700	6.3000	6.1700	6.3000	-6.250%	5	976	-58.571%
2026-05-27	6.7200	6.7200	6.7200	6.7200	+10.164%	1	973	-61.161%
2026-05-26	6.4000	6.4000	6.1000	6.1000	-2.400%	4	973	-57.213%
2026-05-22	6.4000	6.5000	6.2500	6.2500	-8.358%	7	976	-58.240%
2026-05-21	8.5000	8.5000	6.8200	6.8200	-24.222%	4	975	-61.730%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-10.000%	3	975	-71.000%
2026-05-18	9.3000	10.0000	9.3000	10.0000	+14.286%	7	967	-73.900%
2026-05-15	8.8500	8.8500	8.5000	8.7500	+7.230%	8	967	-70.171%
2026-05-14	8.3000	8.3000	8.1000	8.1600	-4.561%	11	973	-68.015%
2026-05-13	8.5500	8.5500	8.5500	8.5500	-12.755%	1	956	-69.474%
2026-05-12	9.7800	9.8000	9.7800	9.8000	-11.232%	24	956	-73.367%
2026-05-11	10.0500	11.0400	9.6900	11.0400	+9.960%	223	956	-76.359%
2026-05-08	10.0400	10.0400	10.0400	10.0400	+7.957%	1	960	-74.004%
2026-05-07	9.4000	9.8200	9.3000	9.3000	-4.615%	6	960	-71.935%
2026-05-06	8.5000	9.8000	8.5000	9.7500	+88.953%	227	954	-73.231%
2026-05-05	5.3500	5.3500	4.9600	5.1600	+7.054%	330	733	-49.419%
2026-05-04	4.7700	4.8200	4.7700	4.8200	-28.593%	6	671	-45.851%
2026-04-29	6.7500	6.7500	6.7500	6.7500	-0.735%	1	671	-61.333%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+10.749%	10	672	-61.618%
2026-04-27	6.2100	6.2100	6.1400	6.1400	+12.454%	2	672	-57.492%
2026-04-22	5.4600	5.4600	5.4600	5.4600	-6.667%	1	670	-52.198%
2026-04-21	5.7500	5.8500	5.7500	5.8500	-6.400%	4	669	-55.385%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-27.912%	1	669	-58.240%
2026-04-14	8.6700	8.6700	8.6700	8.6700	-43.148%	1	668	-69.896%
2026-04-07	15.9000	15.9000	15.2500	15.2500	-8.408%	2	668	-82.885%
2026-04-06	17.1500	17.1500	16.6000	16.6500	-4.857%	20	669	-84.324%
2026-04-01	16.9700	17.5500	16.8500	17.5000	-10.026%	26	670	-85.086%
2026-03-31	20.3000	20.3000	19.4500	19.4500	-11.791%	4	659	-86.581%
2026-03-30	20.2000	22.0500	20.2000	22.0500	+11.929%	304	662	-88.163%
2026-03-27	18.8000	19.7000	18.8000	19.7000	+6.199%	11	369	-86.751%
2026-03-26	15.9000	18.5500	15.9000	18.5500	+16.155%	8	365	-85.930%
2026-03-24	15.7500	15.9700	15.7500	15.9700	+2.701%	4	364	-83.657%
2026-03-20	15.5500	15.5500	15.5500	15.5500	+0.647%	8	363	-83.215%
2026-03-16	15.4500	15.4500	15.4500	15.4500	+4.746%	1	355	-83.107%
2026-03-12	14.7500	14.7500	14.7500	14.7500	+10.487%	28	355	-82.305%
2026-03-11	13.8500	13.8500	13.3500	13.3500	-1.766%	6	327	-80.449%
2026-03-10	13.5900	13.5900	13.5900	13.5900	-12.039%	2	327	-80.795%
2026-02-27	15.4500	15.4500	15.4500	15.4500	-9.384%	2	327	-83.107%
2026-02-23	17.3500	17.3500	17.0500	17.0500	+10.714%	23	327	-84.692%
2026-02-12	15.4500	15.4500	15.4000	15.4000	-5.637%	7	326	-83.052%
2026-02-06	17.0500	17.2400	16.3200	16.3200	+32.683%	10	333	-84.007%
2026-01-27	12.3000	12.3000	12.3000	12.3000	-3.150%	1	337	-78.780%
2026-01-26	12.7000	12.7000	12.7000	12.7000	-15.220%	7	338	-79.449%
2026-01-23	14.9800	14.9800	14.9800	14.9800	-13.410%	1	332	-82.577%
2026-01-20	17.3000	17.3000	17.3000	17.3000	+3.593%	1	331	-84.913%
2026-01-15	17.4500	17.4500	16.7000	16.7000	-14.359%	9	330	-84.371%
2026-01-14	19.5000	19.6000	19.4000	19.5000	+2.632%	171	329	-86.615%
2026-01-12	19.0000	19.0000	19.0000	19.0000	-1.299%	4	161	-86.263%
2026-01-09	19.1000	19.2500	19.1000	19.2500	+16.385%	91	157	-86.442%
2025-12-30	16.5400	16.5400	16.5400	16.5400	-8.111%	3	136	-84.220%
2025-12-19	18.0000	18.0000	18.0000	18.0000	0.000%	1	134	-85.500%
2025-12-08	18.2500	18.2500	18.0000	18.0000	-14.692%	3	135	-85.500%
2025-11-25	21.1000	21.1000	21.1000	21.1000	-11.233%	1	132	-87.630%
2025-11-24	23.3000	23.7700	23.3000	23.7700	+29.891%	2	132	-89.020%
2025-11-20	18.3000	18.3000	18.3000	18.3000	-15.862%	2	131	-85.738%
2025-11-18	21.7500	21.7500	21.7500	21.7500	+8.425%	2	129	-88.000%
2025-11-17	19.2500	20.0600	19.2500	20.0600	+12.697%	3	129	-86.989%
2025-11-07	17.8000	17.8000	17.8000	17.8000	-3.261%	3	127	-85.337%
2025-11-06	18.4000	18.4000	18.4000	18.4000	+12.883%	3	124	-85.815%
2025-11-05	16.3000	16.3000	16.3000	16.3000	+18.718%	1	121	-83.988%
2025-10-24	13.7300	13.7300	13.7300	13.7300	-13.593%	1	120	-80.991%
2025-10-20	15.7800	15.8900	15.7800	15.8900	-7.724%	13	119	-83.575%
2025-10-16	17.2200	17.2200	17.2200	17.2200	+0.702%	2	107	-84.843%
2025-10-13	13.7000	17.1000	13.7000	17.1000	+14.000%	20	107	-84.737%
2025-10-03	15.0000	15.0000	15.0000	15.0000	-6.425%	48	87	-82.600%
2025-09-16	16.0300	16.0300	16.0300	16.0300	+1.136%	1	40	-83.718%
2025-09-15	15.8500	15.8500	15.8500	15.8500	+2.922%	1	39	-83.533%
2025-09-12	15.4000	15.4000	15.4000	15.4000	+9.220%	1	40	-83.052%
2025-09-11	14.1000	14.1000	14.1000	14.1000	+1.075%	1	40	-81.489%
2025-09-10	13.9500	13.9500	13.9500	13.9500	-4.124%	1	41	-81.290%
2025-09-05	14.5500	14.5500	14.5500	14.5500	-10.185%	20	41	-82.062%
2025-09-03	16.4600	16.4600	16.2000	16.2000	-2.586%	3	32	-83.889%
2025-08-18	16.6300	16.6300	16.6300	16.6300	-0.419%	15	30	-84.305%
2025-08-15	16.7000	16.7000	16.7000	16.7000	+0.967%	3	18	-84.371%
2025-08-06	16.5400	16.5400	16.5400	16.5400	-31.369%	1	15	-84.220%
2025-08-01	23.4700	24.1000	23.4700	24.1000	+10.046%	3	15	-89.170%
2025-07-30	21.9000	21.9000	21.9000	21.9000	-4.367%	2	13	-88.082%
2025-07-29	22.9000	22.9000	22.9000	22.9000	-13.910%	2	12	-88.603%
2025-07-17	26.6000	26.6000	26.6000	26.6000	-5.000%	2	12	-90.188%
2025-07-14	28.0000	28.1000	28.0000	28.0000	0.000%	20	10	-90.679%