Dark

ANET20260918P130
ANET Sep 18 2026 130.00 Put (ANET260918P00130000)
option OPRA

EOD

Jul 30, 2026

3.25-32.573%(-1.57)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0100	4.0100	3.2500	3.2500	-32.573%	18	5,000	0.000%
2026-07-29	4.4500	5.5500	4.4000	4.8200	+23.907%	20	5,002	-32.573%
2026-07-28	4.8700	4.8700	3.8400	3.8900	+2.368%	52	4,999	-16.452%
2026-07-27	3.3300	3.9000	3.3300	3.8000	+18.750%	8	4,988	-14.474%
2026-07-24	3.4900	3.4900	3.2000	3.2000	-7.246%	349	4,986	+1.562%
2026-07-23	3.5000	3.5000	3.4500	3.4500	-11.538%	5	4,867	-5.797%
2026-07-22	4.1000	4.1000	3.5900	3.9000	+1.036%	206	4,866	-16.667%
2026-07-21	3.8000	3.8600	3.6400	3.8600	-14.222%	19	4,721	-15.803%
2026-07-20	4.5900	4.9500	4.3300	4.5000	-4.255%	119	4,727	-27.778%
2026-07-17	6.2800	6.2800	4.7000	4.7000	-6.746%	38	4,724	-30.851%
2026-07-16	5.0000	5.1700	5.0000	5.0400	+18.588%	8	4,757	-35.516%
2026-07-15	3.8000	4.7500	3.7200	4.2500	+30.769%	32	4,751	-23.529%
2026-07-14	3.6500	3.6500	3.1500	3.2500	-4.412%	8	4,749	0.000%
2026-07-13	3.1000	3.4000	3.1000	3.4000	0.000%	4	4,747	-4.412%
2026-07-10	3.2000	3.4000	3.2000	3.4000	-1.449%	4	4,746	-4.412%
2026-07-09	3.8500	3.8500	3.3900	3.4500	-13.750%	128	4,745	-5.797%
2026-07-08	4.8000	4.8000	4.0000	4.0000	-22.481%	1,111	4,743	-18.750%
2026-07-07	5.1500	5.5000	4.9000	5.1600	+18.621%	13	3,638	-37.016%
2026-07-06	4.5000	4.5000	4.3300	4.3500	-34.091%	19	3,631	-25.287%
2026-07-02	4.8000	6.6000	4.8000	6.6000	+38.947%	13	3,624	-50.758%
2026-07-01	5.2000	5.2000	4.5000	4.7500	+7.955%	4	3,624	-31.579%
2026-06-30	5.1400	5.2400	4.3500	4.4000	-24.786%	14	3,623	-26.136%
2026-06-29	6.4900	6.4900	5.8500	5.8500	-12.162%	9	3,622	-44.444%
2026-06-26	6.0000	6.6600	4.8500	6.6600	+43.226%	30	3,621	-51.201%
2026-06-25	4.6500	4.6500	4.6500	4.6500	-12.264%	1	3,619	-30.108%
2026-06-24	5.5000	5.5000	5.2500	5.3000	-1.852%	15	3,619	-38.679%
2026-06-23	5.6500	5.8000	5.2700	5.4000	+40.625%	57	3,622	-39.815%
2026-06-22	4.3500	4.3500	3.8400	3.8400	-16.522%	5	3,610	-15.365%
2026-06-18	4.4000	4.6000	4.4000	4.6000	+2.222%	16	3,612	-29.348%
2026-06-17	4.9000	4.9100	4.5000	4.5000	-8.163%	24	3,612	-27.778%
2026-06-16	5.1000	5.1000	4.9000	4.9000	-4.483%	12	3,636	-33.673%
2026-06-15	5.3000	5.3000	5.1300	5.1300	-15.902%	6	3,636	-36.647%
2026-06-12	6.3500	6.3500	6.1000	6.1000	-19.205%	3	3,631	-46.721%
2026-06-11	7.8000	8.7200	7.4700	7.5500	-13.318%	15	3,630	-56.954%
2026-06-10	8.7100	8.7100	8.7100	8.7100	-1.582%	2	3,642	-62.687%
2026-06-09	7.8400	9.2900	7.6900	8.8500	-2.210%	53	3,643	-63.277%
2026-06-05	8.0000	9.0500	8.0000	9.0500	+56.034%	29	3,616	-64.088%
2026-06-04	6.5000	7.4600	5.8000	5.8000	+19.588%	37	3,625	-43.966%
2026-06-03	4.8000	5.0000	4.5500	4.8500	+2.105%	14	3,631	-32.990%
2026-06-02	5.0500	5.1900	4.7000	4.7500	-11.874%	35	3,633	-31.579%
2026-06-01	6.4500	6.4500	5.3000	5.3900	-23.000%	13	3,636	-39.703%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-12.609%	6	3,639	-53.571%
2026-05-28	8.2000	8.3100	7.8000	8.0100	+1.392%	12	3,645	-59.426%
2026-05-27	7.8500	8.1000	7.8500	7.9000	+9.722%	11	3,647	-58.861%
2026-05-26	7.7000	7.9000	7.2000	7.2000	-10.559%	1,772	3,654	-54.861%
2026-05-22	8.0400	8.3000	7.9900	8.0500	-4.734%	879	1,616	-59.627%
2026-05-21	10.0000	10.0000	8.4500	8.4500	-29.583%	69	1,623	-61.538%
2026-05-20	10.6500	12.0000	10.6500	12.0000	+3.896%	14	1,623	-72.917%
2026-05-19	12.1000	12.1000	11.4500	11.5500	+5.000%	40	1,574	-71.861%
2026-05-18	12.0000	12.0000	11.0000	11.0000	-0.901%	14	1,574	-70.455%
2026-05-15	10.7500	11.1000	10.3200	11.1000	+11.558%	8	1,574	-70.721%
2026-05-14	10.4700	10.4700	9.9500	9.9500	-14.812%	12	1,578	-67.337%
2026-05-13	9.9500	11.7500	9.9500	11.6800	+1.565%	6	1,575	-72.175%
2026-05-12	13.5000	13.8000	11.4200	11.5000	-13.858%	7	1,575	-71.739%
2026-05-11	11.7300	13.3500	11.7300	13.3500	+14.103%	17	1,575	-75.655%
2026-05-08	11.2000	12.0000	11.2000	11.7000	-1.928%	12	1,559	-72.222%
2026-05-07	11.1000	12.0000	11.1000	11.9300	+3.739%	14	1,550	-72.758%
2026-05-06	10.0000	12.0000	10.0000	11.5000	+85.484%	232	1,538	-71.739%
2026-05-05	6.1500	6.4100	6.1500	6.2000	+5.983%	28	1,343	-47.581%
2026-05-04	5.7500	5.9000	5.6500	5.8500	-10.687%	9	1,343	-44.444%
2026-04-30	6.8500	6.8500	6.5500	6.5500	-9.655%	6	1,342	-50.382%
2026-04-29	8.1000	8.1000	7.2500	7.2500	-12.651%	7	1,342	-55.172%
2026-04-28	8.4000	8.4000	8.3000	8.3000	+13.543%	78	1,343	-60.843%
2026-04-27	7.4500	7.4500	7.3100	7.3100	+3.688%	5	1,290	-55.540%
2026-04-23	7.0500	7.0500	7.0400	7.0500	+12.083%	299	1,286	-53.901%
2026-04-22	6.4500	6.4500	6.2900	6.2900	-7.090%	5	1,216	-48.331%
2026-04-21	7.0600	7.0600	6.7700	6.7700	-8.016%	3	1,216	-51.994%
2026-04-20	7.3600	7.3600	7.3600	7.3600	-8.000%	1	1,218	-55.842%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-15.074%	2	1,218	-59.375%
2026-04-16	10.1200	10.1200	9.4200	9.4200	-10.541%	2	1,220	-65.499%
2026-04-14	10.5300	10.5300	10.5300	10.5300	-4.446%	1	1,219	-69.136%
2026-04-13	11.5500	11.5500	11.0200	11.0200	-8.167%	11	1,219	-70.508%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-7.692%	4	1,227	-72.917%
2026-04-08	13.0700	13.0700	13.0000	13.0000	-28.767%	5	1,223	-75.000%
2026-04-07	18.2500	18.2500	18.2500	18.2500	-6.314%	2	1,223	-82.192%
2026-04-06	19.4800	19.4800	19.4800	19.4800	+0.672%	1	1,223	-83.316%
2026-04-02	19.3500	19.3500	19.3500	19.3500	-3.250%	1	1,222	-83.204%
2026-04-01	19.6500	20.3000	19.5000	20.0000	-10.515%	183	1,222	-83.750%
2026-03-31	23.5000	23.5000	22.3500	22.3500	-9.294%	5	1,218	-85.459%
2026-03-30	23.0500	24.6400	23.0500	24.6400	+11.091%	4	1,222	-86.810%
2026-03-27	21.8000	22.1800	21.8000	22.1800	+16.430%	36	1,225	-85.347%
2026-03-26	19.0500	19.0500	19.0500	19.0500	+16.871%	3	1,221	-82.940%
2026-03-23	16.6200	17.2500	16.3000	16.3000	-9.444%	8	1,218	-80.061%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+4.046%	7	1,219	-81.944%
2026-03-19	17.3000	17.3000	17.3000	17.3000	+3.655%	1	1,212	-81.214%
2026-03-18	16.6900	16.6900	16.6900	16.6900	-7.535%	1	1,212	-80.527%
2026-03-04	18.6000	18.6000	18.0500	18.0500	-15.851%	3	1,211	-81.994%
2026-03-03	21.4500	21.4500	21.4500	21.4500	+9.327%	1	1,210	-84.848%
2026-03-02	19.6200	19.6200	19.6200	19.6200	+6.921%	1	1,211	-83.435%
2026-02-27	18.8500	18.8500	18.3500	18.3500	-4.675%	34	1,212	-82.289%
2026-02-26	19.2500	19.2500	19.2500	19.2500	-4.229%	2	1,212	-83.117%
2026-02-23	20.2500	20.2500	19.9500	20.1000	+33.113%	3	1,212	-83.831%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+13.109%	1	1,212	-78.477%
2026-02-13	13.3500	13.3500	13.3500	13.3500	-28.187%	1	1,212	-75.655%
2026-02-12	17.2600	18.5900	17.2300	18.5900	+21.902%	8	1,212	-82.517%
2026-02-11	15.2500	15.2500	15.2500	15.2500	-8.573%	1	1,215	-78.689%
2026-02-03	16.6800	16.6800	16.6800	16.6800	+2.646%	1	1,215	-80.516%
2026-02-02	16.2500	16.2500	16.2500	16.2500	+9.649%	2	1,214	-80.000%
2026-01-30	14.8200	14.8200	14.8200	14.8200	-0.737%	4	1,214	-78.070%
2026-01-26	14.9300	14.9300	14.9300	14.9300	-10.330%	10	1,210	-78.232%
2026-01-22	14.8000	16.6500	14.8000	16.6500	-18.780%	18	1,220	-80.480%
2026-01-20	20.5000	20.5000	20.5000	20.5000	-7.449%	1	1,206	-84.146%
2026-01-14	22.2500	22.2500	22.1500	22.1500	0.000%	5	1,205	-85.327%
2026-01-12	21.9000	22.1500	21.9000	22.1500	-1.116%	6	1,205	-85.327%
2026-01-08	22.4000	22.4000	22.4000	22.4000	+29.855%	34	1,201	-85.491%
2026-01-05	17.2500	17.2500	17.2500	17.2500	-5.220%	3	1,167	-81.159%
2025-12-30	18.2000	18.2000	18.2000	18.2000	-10.079%	2	1,167	-82.143%
2025-12-11	20.1000	20.2500	20.1000	20.2400	-27.843%	9	1,165	-83.943%
2025-11-21	28.0500	28.0500	28.0500	28.0500	+31.075%	5	1,165	-88.414%
2025-11-14	20.8000	21.5000	20.3000	21.4000	+5.419%	346	1,163	-84.813%
2025-11-07	21.0000	21.1000	20.3000	20.3000	-2.871%	61	827	-83.990%
2025-11-06	20.9000	20.9000	20.9000	20.9000	+14.835%	10	767	-84.450%
2025-10-20	18.2000	18.2000	18.2000	18.2000	-12.500%	20	757	-82.143%
2025-10-14	21.8000	21.9000	20.6000	20.8000	+23.077%	423	753	-84.375%
2025-10-10	16.9000	16.9000	16.9000	16.9000	+2.424%	8	341	-80.769%
2025-09-30	17.1000	17.1000	16.5000	16.5000	-1.198%	301	341	-80.303%
2025-09-29	16.7000	16.7000	16.7000	16.7000	-5.596%	1	169	-80.539%
2025-09-22	16.9100	17.6900	16.9100	17.6900	-5.198%	2	169	-81.628%
2025-09-16	17.2300	18.6600	17.2300	18.6600	+8.174%	9	169	-82.583%
2025-09-15	17.7000	17.7000	17.1000	17.2500	-11.082%	23	160	-81.159%
2025-09-12	18.0500	19.4000	17.9000	19.4000	+26.138%	226	168	-83.247%
2025-09-11	15.3800	15.3800	15.3800	15.3800	-6.048%	1	60	-78.869%
2025-09-10	16.3700	16.3700	16.3700	16.3700	-14.293%	1	60	-80.147%
2025-08-29	19.2000	19.2000	19.1000	19.1000	-8.173%	13	47	-82.984%
2025-08-21	20.8000	20.8000	20.8000	20.8000	+9.531%	37	47	-84.375%
2025-08-15	18.9900	18.9900	18.9900	18.9900	+1.605%	2	21	-82.886%
2025-08-13	18.6900	18.6900	18.6900	18.6900	+5.000%	3	21	-82.611%
2025-08-08	17.8000	17.8000	17.8000	17.8000	-1.440%	3	18	-81.742%
2025-08-07	18.0600	18.0600	18.0600	18.0600	-3.680%	2	15	-82.004%
2025-08-06	18.5000	18.7500	18.5000	18.7500	-26.471%	3	14	-82.667%
2025-08-04	25.5000	25.5000	25.5000	25.5000	-5.556%	2	11	-87.255%
2025-08-01	27.0000	27.0000	27.0000	27.0000	+9.312%	1	9	-87.963%
2025-07-30	24.7000	24.7000	24.7000	24.7000	-4.633%	2	8	-86.842%
2025-07-29	25.9000	25.9000	25.9000	25.9000	-13.378%	2	6	-87.452%
2025-07-17	30.4000	30.4000	29.9000	29.9000	-26.716%	3	4	-89.130%
2025-06-11	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	-92.034%