Dark

ANET20260918P140
ANET Sep 18 2026 140.00 Put (ANET260918P00140000)
option OPRA

EOD

Jul 30, 2026

5.15-33.290%(-2.57)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.0000	6.0000	5.1500	5.1500	-33.290%	24	1,694	0.000%
2026-07-29	6.4100	7.9000	6.4100	7.7200	+25.733%	37	1,691	-33.290%
2026-07-28	6.5200	7.6100	6.1400	6.1400	+3.367%	53	1,686	-16.124%
2026-07-27	5.2300	6.2000	5.2100	5.9400	+8.991%	29	1,692	-13.300%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-0.729%	1	1,691	-5.505%
2026-07-23	5.4900	5.4900	5.4900	5.4900	-3.175%	1	1,691	-6.193%
2026-07-22	6.2000	6.2000	5.6600	5.6700	-2.577%	37	1,690	-9.171%
2026-07-21	5.7000	6.1500	5.5900	5.8200	-15.652%	12	1,708	-11.512%
2026-07-20	7.8000	7.8000	6.2500	6.9000	-5.479%	29	1,720	-25.362%
2026-07-17	7.3000	7.3000	7.3000	7.3000	-3.567%	20	1,696	-29.452%
2026-07-16	7.9500	8.2500	7.5700	7.5700	+9.551%	8	1,690	-31.968%
2026-07-15	5.2000	6.9100	5.2000	6.9100	+39.596%	7	1,690	-25.470%
2026-07-14	6.6400	6.6400	4.9000	4.9500	-1.394%	25	1,686	+4.040%
2026-07-13	4.6000	5.0200	4.5500	5.0200	+0.400%	9	1,674	+2.590%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-5.660%	5	1,666	+3.000%
2026-07-09	5.4400	5.7400	5.3000	5.3000	-16.535%	13	1,671	-2.830%
2026-07-08	6.3200	6.3500	6.0000	6.3500	-19.211%	273	1,674	-18.898%
2026-07-07	7.8500	8.3500	7.6700	7.8600	+18.373%	34	1,450	-34.478%
2026-07-06	7.0000	7.0000	6.1000	6.6400	-31.192%	133	1,432	-22.440%
2026-07-02	7.2700	10.1000	7.2700	9.6500	+31.293%	26	1,346	-46.632%
2026-07-01	7.5500	7.5500	7.0000	7.3500	+17.600%	7	1,346	-29.932%
2026-06-30	6.7000	6.7500	6.2300	6.2500	-17.763%	30	1,346	-17.600%
2026-06-29	9.4400	9.4400	7.3500	7.6000	-24.752%	20	1,369	-32.237%
2026-06-26	9.3000	10.1000	9.0500	10.1000	+42.254%	11	1,378	-49.010%
2026-06-25	7.1100	7.3000	7.1000	7.1000	-11.801%	13	1,374	-27.465%
2026-06-24	8.3200	8.3200	8.0500	8.0500	-5.405%	2	1,374	-36.025%
2026-06-23	6.8000	8.7100	6.8000	8.5100	+41.833%	31	1,373	-39.483%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-16.667%	1	1,392	-14.167%
2026-06-18	6.9000	7.2000	6.9000	7.2000	-2.703%	18	1,389	-28.472%
2026-06-16	7.4000	7.4000	7.4000	7.4000	-4.516%	12	1,389	-30.405%
2026-06-15	7.9300	7.9300	7.7500	7.7500	-16.577%	4	1,399	-33.548%
2026-06-12	10.5800	10.5800	9.0500	9.2900	-15.545%	42	1,403	-44.564%
2026-06-11	11.4000	11.4000	11.0000	11.0000	-14.397%	5	1,400	-53.182%
2026-06-10	12.1000	12.8500	12.1000	12.8500	+16.290%	2	1,401	-59.922%
2026-06-09	11.0500	11.0500	11.0500	11.0500	+2.315%	2	1,402	-53.394%
2026-06-08	10.8000	10.8000	10.8000	10.8000	-14.894%	1	1,400	-52.315%
2026-06-05	10.8700	12.6900	10.8700	12.6900	+43.390%	36	1,401	-59.417%
2026-06-04	9.9500	10.6500	8.8500	8.8500	+26.609%	98	1,394	-41.808%
2026-06-03	7.1600	7.3200	6.9900	6.9900	-2.238%	12	1,298	-26.323%
2026-06-02	7.6800	7.7500	7.1000	7.1500	-11.180%	58	1,295	-27.972%
2026-06-01	8.3900	8.6300	8.0100	8.0500	-22.819%	38	1,246	-36.025%
2026-05-29	10.6000	11.0000	10.1000	10.4300	-10.318%	40	1,252	-50.623%
2026-05-28	11.7000	11.7500	11.6000	11.6300	-3.884%	27	1,233	-55.718%
2026-05-27	11.6100	12.1000	11.6100	12.1000	+11.009%	12	1,218	-57.438%
2026-05-26	10.8200	11.4500	10.4400	10.9000	-9.917%	98	1,213	-52.752%
2026-05-22	11.7000	12.1000	11.2500	12.1000	-9.701%	14	1,207	-57.438%
2026-05-21	14.1000	14.1000	13.4000	13.4000	-18.541%	19	1,211	-61.567%
2026-05-20	15.8500	16.6000	15.8500	16.4500	-0.182%	20	1,211	-68.693%
2026-05-19	16.4800	16.4800	16.4800	16.4800	-4.186%	1	1,209	-68.750%
2026-05-18	17.2000	17.2000	17.2000	17.2000	+14.667%	1	1,209	-70.058%
2026-05-15	15.0000	15.3000	14.8500	15.0000	+6.762%	72	1,209	-65.667%
2026-05-14	15.6000	15.6000	14.0500	14.0500	-2.431%	40	1,219	-63.345%
2026-05-13	14.3500	14.9000	13.8500	14.4000	-12.727%	68	1,196	-64.236%
2026-05-12	16.4500	17.4500	16.4500	16.5000	-12.420%	5	1,196	-68.788%
2026-05-11	16.5700	19.0100	16.2000	18.8400	+9.535%	24	1,196	-72.665%
2026-05-08	16.7000	17.2000	16.7000	17.2000	+1.296%	79	1,177	-70.058%
2026-05-07	15.6500	16.9800	15.5000	16.9800	+4.364%	63	1,131	-69.670%
2026-05-06	11.1000	16.3500	11.1000	16.2700	+79.581%	86	1,079	-68.347%
2026-05-05	9.3000	9.3000	8.7600	9.0600	+5.965%	27	1,028	-43.157%
2026-05-01	8.5500	8.5500	8.5500	8.5500	-9.524%	2	1,026	-39.766%
2026-04-30	10.2500	10.4500	9.4500	9.4500	-17.105%	96	1,026	-45.503%
2026-04-29	11.6500	11.6500	11.4000	11.4000	-0.870%	54	1,020	-54.825%
2026-04-28	11.7000	11.7000	11.4500	11.5000	+13.749%	20	1,020	-55.217%
2026-04-27	10.0600	10.1100	10.0600	10.1100	+14.237%	2	1,020	-49.060%
2026-04-24	9.0000	9.0000	8.8500	8.8500	-15.714%	4	1,020	-41.808%
2026-04-23	8.9000	10.5000	8.9000	10.5000	+17.318%	4	1,019	-50.952%
2026-04-22	9.1000	9.1000	8.9500	8.9500	-8.487%	117	1,017	-42.458%
2026-04-21	9.7800	9.7800	9.7800	9.7800	-5.962%	1	1,059	-47.342%
2026-04-20	10.6000	10.6000	10.3200	10.4000	-4.587%	3	1,059	-50.481%
2026-04-17	11.5100	11.5500	10.9000	10.9000	-17.424%	10	1,061	-52.752%
2026-04-14	13.2000	13.2000	13.2000	13.2000	-11.409%	1	1,067	-60.985%
2026-04-13	15.7000	15.7000	14.9000	14.9000	-8.138%	2	1,066	-65.436%
2026-04-10	16.2200	16.2200	16.2200	16.2200	-5.423%	1	1,065	-68.249%
2026-04-08	17.5700	17.5700	17.0000	17.1500	-31.263%	15	1,066	-69.971%
2026-04-06	25.1500	25.1500	24.9500	24.9500	-18.570%	2	1,064	-79.359%
2026-03-31	30.6400	30.6400	30.6400	30.6400	+35.876%	2	1,064	-83.192%
2026-03-25	23.3000	23.3000	22.5500	22.5500	-4.449%	3	1,066	-77.162%
2026-03-24	22.9000	23.6000	22.9000	23.6000	+0.212%	7	1,067	-78.178%
2026-03-20	23.3000	23.5500	23.3000	23.5500	+3.699%	13	1,066	-78.132%
2026-03-13	22.6100	22.7100	22.6100	22.7100	+12.426%	4	1,053	-77.323%
2026-03-10	20.0000	20.2000	20.0000	20.2000	-7.551%	2	1,053	-74.505%
2026-03-09	25.0600	25.0600	21.8500	21.8500	-0.682%	11	1,051	-76.430%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-7.563%	2	1,051	-76.591%
2026-03-04	23.7500	23.8000	23.7500	23.8000	-6.667%	6	1,051	-78.361%
2026-03-02	24.4000	25.5000	24.4000	25.5000	+6.029%	6	1,057	-79.804%
2026-02-27	24.7500	24.7500	24.0500	24.0500	-2.037%	10	1,061	-78.586%
2026-02-26	25.1000	25.1000	24.5500	24.5500	+3.586%	4	1,067	-79.022%
2026-02-25	23.7000	23.7000	23.7000	23.7000	-6.876%	18	1,051	-78.270%
2026-02-23	25.4000	25.4500	25.4000	25.4500	+23.304%	2	1,051	-79.764%
2026-02-11	20.6400	20.6400	20.6400	20.6400	+2.943%	1	1,050	-75.048%
2026-02-10	20.0500	20.0500	20.0500	20.0500	-8.028%	1	1,049	-74.314%
2026-02-09	21.8000	21.8000	21.8000	21.8000	+1.632%	1	1,050	-76.376%
2026-02-02	21.3000	21.4500	21.2500	21.4500	+22.571%	15	1,049	-75.991%
2026-01-28	17.1000	17.5000	17.1000	17.5000	-7.603%	71	1,048	-70.571%
2026-01-27	18.9400	18.9400	18.9400	18.9400	-30.059%	2	1,000	-72.809%
2026-01-21	27.0800	27.0800	27.0800	27.0800	+8.537%	1	998	-80.982%
2026-01-15	24.9500	24.9500	24.9500	24.9500	-11.525%	1	997	-79.359%
2026-01-14	28.1500	28.2500	28.0000	28.2000	+24.503%	19	997	-81.738%
2026-01-05	21.2000	23.1500	21.2000	22.6500	-7.702%	26	996	-77.263%
2025-12-30	24.2100	24.5400	24.1500	24.5400	+0.988%	5	996	-79.014%
2025-12-29	24.3000	24.3000	24.3000	24.3000	-9.866%	16	1,004	-78.807%
2025-12-09	26.9600	26.9600	26.9600	26.9600	-10.133%	1	1,005	-80.898%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-1.316%	1	1,005	-82.833%
2025-11-19	30.4000	30.4000	30.4000	30.4000	-1.459%	10	1,005	-83.059%
2025-11-18	30.8500	30.8500	30.8500	30.8500	+6.747%	1	995	-83.306%
2025-11-17	28.9000	28.9000	28.9000	28.9000	+7.037%	8	996	-82.180%
2025-11-13	27.0000	27.0000	27.0000	27.0000	0.000%	6	996	-80.926%
2025-11-07	27.0000	27.0000	27.0000	27.0000	+6.888%	1	990	-80.926%
2025-11-06	26.3000	26.3000	25.2600	25.2600	+7.995%	19	991	-79.612%
2025-11-05	23.3900	23.3900	23.3900	23.3900	+15.907%	3	973	-77.982%
2025-10-31	20.1800	20.1800	20.1800	20.1800	+3.223%	10	976	-74.480%
2025-10-28	19.5500	19.5500	19.5500	19.5500	-15.000%	1	986	-73.657%
2025-10-20	23.0000	23.0000	23.0000	23.0000	-5.738%	81	1,001	-77.609%
2025-10-17	25.0000	25.0000	24.4000	24.4000	+2.521%	93	920	-78.893%
2025-10-16	23.8800	23.8800	23.8000	23.8000	-4.148%	15	827	-78.361%
2025-10-15	24.8300	24.8300	24.8300	24.8300	+16.628%	5	827	-79.259%
2025-10-10	21.0000	21.2900	21.0000	21.2900	+6.450%	11	827	-75.810%
2025-10-09	20.0000	20.0000	20.0000	20.0000	+1.010%	3	819	-74.250%
2025-10-06	20.5000	20.8000	19.8000	19.8000	-7.907%	560	819	-73.990%
2025-09-30	21.5000	21.5000	21.5000	21.5000	-7.328%	1	378	-76.047%
2025-09-24	23.1600	23.2000	23.1600	23.2000	+1.310%	15	379	-77.802%
2025-09-17	23.6800	23.6800	22.9000	22.9000	-2.553%	18	370	-77.511%
2025-09-16	23.5000	23.5000	23.5000	23.5000	+5.476%	2	355	-78.085%
2025-09-15	22.6000	22.6000	22.0100	22.2800	-5.191%	9	353	-76.885%
2025-09-12	22.0000	23.5000	22.0000	23.5000	+18.090%	6	351	-78.085%
2025-09-11	19.5800	19.9000	19.5800	19.9000	-9.545%	14	348	-74.121%
2025-09-04	22.0000	22.0000	22.0000	22.0000	-5.983%	89	348	-76.591%
2025-09-03	23.4000	23.4000	23.4000	23.4000	-6.024%	1	259	-77.991%
2025-09-02	25.0000	25.0000	24.9000	24.9000	+2.049%	18	259	-79.317%
2025-08-29	24.4000	24.4000	24.1000	24.4000	+2.954%	151	91	-78.893%
2025-08-28	24.1000	24.3000	23.7000	23.7000	-10.397%	28	91	-78.270%
2025-08-20	26.4500	26.4500	26.4500	26.4500	+7.520%	2	63	-80.529%
2025-08-19	24.6000	24.6000	24.6000	24.6000	+4.237%	1	61	-79.065%
2025-08-14	23.5000	23.6000	23.5000	23.6000	0.000%	61	61	-78.178%