Dark

ANET20260918P145
ANET Sep 18 2026 145.00 Put (ANET260918P00145000)
option OPRA

EOD

Jul 30, 2026

6.39-37.044%(-3.76)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.3000	7.3500	6.3900	6.3900	-37.044%	53	647	0.000%
2026-07-29	8.0000	10.2600	8.0000	10.1500	+27.673%	110	670	-37.044%
2026-07-28	8.2500	9.2700	7.9500	7.9500	+3.922%	14	599	-19.623%
2026-07-27	6.4300	8.2500	6.4300	7.6500	+18.605%	24	598	-16.471%
2026-07-24	6.7000	6.7000	6.4500	6.4500	-6.386%	2	608	-0.930%
2026-07-22	7.3000	7.3000	6.8900	6.8900	-4.039%	4	607	-7.257%
2026-07-21	7.3700	7.4400	7.0500	7.1800	-14.524%	14	604	-11.003%
2026-07-20	8.2000	8.4000	8.2000	8.4000	-4.977%	14	603	-23.929%
2026-07-17	9.5000	9.5000	8.8400	8.8400	-3.808%	31	599	-27.715%
2026-07-16	8.8500	9.1900	8.8500	9.1900	+8.118%	38	588	-30.468%
2026-07-15	7.8500	8.6900	7.8500	8.5000	+39.344%	26	572	-24.824%
2026-07-14	6.1000	6.1000	6.1000	6.1000	-1.613%	2	565	+4.754%
2026-07-13	6.2000	6.2000	6.2000	6.2000	+11.712%	1	567	+3.065%
2026-07-10	6.1000	6.1400	5.5500	5.5500	-15.653%	22	568	+15.135%
2026-07-09	6.5000	6.5800	6.5000	6.5800	-10.232%	2	576	-2.888%
2026-07-08	7.6900	7.9500	7.3300	7.3300	-21.604%	13	575	-12.824%
2026-07-07	9.3500	9.4000	9.3500	9.3500	+23.026%	10	574	-31.658%
2026-07-06	8.4200	8.4200	7.6000	7.6000	-33.040%	2	565	-15.921%
2026-07-02	9.6000	11.5500	9.6000	11.3500	+31.977%	11	562	-43.700%
2026-07-01	8.8000	8.8700	8.6000	8.6000	+7.500%	11	562	-25.698%
2026-06-30	9.5900	9.6600	7.7100	8.0000	-13.326%	40	562	-20.125%
2026-06-29	11.5600	11.5600	9.0500	9.2300	-17.956%	83	545	-30.769%
2026-06-26	11.2500	11.2500	11.2500	11.2500	+30.058%	1	465	-43.200%
2026-06-25	8.6000	8.6500	8.6000	8.6500	-13.930%	4	465	-26.127%
2026-06-24	10.0500	10.0500	10.0500	10.0500	-2.427%	1	501	-36.418%
2026-06-23	9.3500	10.4000	9.3500	10.3000	+42.462%	9	479	-37.961%
2026-06-22	8.5500	8.5500	7.2300	7.2300	-14.438%	9	463	-11.618%
2026-06-18	8.3200	8.4500	8.3200	8.4500	-13.333%	25	488	-24.379%
2026-06-17	9.7500	9.7500	9.7500	9.7500	+8.333%	5	488	-34.462%
2026-06-16	9.0000	9.0000	9.0000	9.0000	-3.537%	10	493	-29.000%
2026-06-15	10.5000	10.5000	9.3300	9.3300	-13.850%	16	483	-31.511%
2026-06-12	12.1500	12.1500	10.4500	10.8300	-18.264%	4	478	-40.997%
2026-06-11	14.8700	14.8700	13.1000	13.2500	-7.343%	13	476	-51.774%
2026-06-08	14.3000	14.3000	14.3000	14.3000	-2.055%	2	476	-55.315%
2026-06-05	12.7700	15.1500	12.7700	14.6000	+40.250%	34	473	-56.233%
2026-06-04	11.9000	11.9000	10.4100	10.4100	+15.028%	52	478	-38.617%
2026-06-02	9.1800	9.2000	8.7500	9.0500	-5.925%	10	441	-29.392%
2026-06-01	10.1400	10.1400	9.6200	9.6200	-20.166%	12	443	-33.576%
2026-05-29	12.6000	13.0000	12.0500	12.0500	-14.051%	31	451	-46.971%
2026-05-28	13.8000	14.2000	13.8000	14.0200	-2.095%	14	439	-54.422%
2026-05-27	12.9200	14.3200	12.9200	14.3200	+15.298%	17	433	-55.377%
2026-05-26	13.1400	13.3400	12.4000	12.4200	-13.268%	37	432	-48.551%
2026-05-22	13.7000	14.3200	13.5300	14.3200	-8.205%	13	464	-55.377%
2026-05-21	16.6000	16.6000	15.6000	15.6000	-19.588%	6	461	-59.038%
2026-05-20	19.0000	19.4500	18.9000	19.4000	-1.772%	18	461	-67.062%
2026-05-19	19.7500	19.7500	19.7500	19.7500	+0.051%	1	455	-67.646%
2026-05-18	19.6500	19.7500	19.5000	19.7400	+10.774%	9	455	-67.629%
2026-05-15	18.6500	18.6500	17.5000	17.8200	+8.197%	10	455	-64.141%
2026-05-14	18.0800	18.0800	16.4700	16.4700	-9.505%	22	460	-61.202%
2026-05-13	17.4200	18.2000	17.1900	18.2000	-6.905%	5	445	-64.890%
2026-05-12	20.1500	20.1500	19.4500	19.5500	+2.089%	6	445	-67.315%
2026-05-08	18.9000	20.1500	18.9000	19.1500	-1.034%	7	445	-66.632%
2026-05-07	16.3100	19.3500	16.3100	19.3500	+3.035%	109	446	-66.977%
2026-05-06	16.9500	18.9500	16.7100	18.7800	+73.567%	62	360	-65.974%
2026-05-05	10.5300	10.8200	10.5200	10.8200	+8.963%	13	358	-40.943%
2026-05-04	9.7000	9.9400	9.5000	9.9300	-4.702%	10	357	-35.650%
2026-05-01	10.4200	10.4200	10.4200	10.4200	-2.980%	1	354	-38.676%
2026-04-30	11.1000	11.1000	10.7400	10.7400	-18.015%	3	354	-40.503%
2026-04-28	13.5500	13.6000	13.1000	13.1000	+13.913%	20	352	-51.221%
2026-04-27	11.5000	11.5000	11.5000	11.5000	+2.679%	1	347	-44.435%
2026-04-23	11.1500	11.2000	11.1000	11.2000	+8.738%	5	347	-42.946%
2026-04-22	11.3000	11.3000	10.3000	10.3000	-8.850%	4	344	-37.961%
2026-04-21	11.3000	11.3000	11.3000	11.3000	-9.600%	5	341	-43.451%
2026-04-20	12.3900	12.5000	12.3900	12.5000	-5.732%	9	341	-48.880%
2026-04-17	13.2600	13.2600	13.2600	13.2600	-18.650%	7	334	-51.810%
2026-04-15	16.6200	16.7700	16.3000	16.3000	-10.929%	145	334	-60.798%
2026-04-10	18.3000	18.3000	18.3000	18.3000	-25.911%	12	291	-65.082%
2026-03-25	24.7000	24.7000	24.7000	24.7000	-4.449%	1	279	-74.130%
2026-03-20	25.8500	25.8500	25.8500	25.8500	+4.444%	2	278	-75.280%
2026-03-19	24.7500	24.7500	24.7500	24.7500	+0.610%	1	276	-74.182%
2026-03-18	24.6000	24.6000	24.6000	24.6000	-1.992%	2	275	-74.024%
2026-03-16	25.1000	25.1000	25.1000	25.1000	+1.619%	2	273	-74.542%
2026-03-12	25.1500	25.1900	24.7000	24.7000	-7.664%	10	275	-74.130%
2026-03-04	26.9000	26.9000	26.7500	26.7500	-13.008%	2	266	-76.112%
2026-03-03	30.7500	30.7500	30.7500	30.7500	+16.038%	2	265	-79.220%
2026-02-25	26.5000	26.5000	26.5000	26.5000	-8.463%	2	267	-75.887%
2026-02-23	28.9500	28.9500	28.9500	28.9500	+14.653%	2	267	-77.927%
2026-01-23	25.2500	25.2500	25.2500	25.2500	-19.714%	1	268	-74.693%
2026-01-14	31.4000	31.4500	31.3000	31.4500	+23.092%	24	267	-79.682%
2026-01-05	25.4000	25.5500	25.4000	25.5500	-18.889%	2	257	-74.990%
2025-12-15	31.5000	31.5000	31.5000	31.5000	+2.273%	15	256	-79.714%
2025-12-12	30.8000	30.8000	30.8000	30.8000	+8.070%	2	243	-79.253%
2025-12-11	28.5000	28.5000	28.5000	28.5000	-24.703%	2	245	-77.579%
2025-11-21	37.8500	37.8500	37.8500	37.8500	+31.882%	1	245	-83.118%
2025-11-11	28.7000	28.7000	28.7000	28.7000	-4.429%	7	245	-77.735%
2025-11-07	30.0300	30.0300	30.0300	30.0300	+16.170%	2	245	-78.721%
2025-11-05	26.1000	26.5000	25.3000	25.8500	+23.095%	166	245	-75.280%
2025-10-30	21.0000	21.0000	21.0000	21.0000	-23.913%	1	97	-69.571%
2025-10-17	27.8000	27.8000	27.6000	27.6000	+1.845%	42	97	-76.848%
2025-10-16	27.1000	27.1000	27.1000	27.1000	+0.370%	5	55	-76.421%
2025-10-15	27.5000	27.5000	27.0000	27.0000	+10.204%	22	50	-76.333%
2025-10-03	24.2800	24.5000	24.2800	24.5000	-2.970%	2	62	-73.918%
2025-10-02	25.2500	25.2500	25.2500	25.2500	+3.314%	2	60	-74.693%
2025-09-30	24.4400	24.5800	24.1800	24.4400	-2.900%	6	58	-73.854%
2025-09-29	24.4400	25.1800	24.4400	25.1700	-2.668%	8	58	-74.613%
2025-09-26	25.6500	25.8600	25.6500	25.8600	-0.077%	2	57	-75.290%
2025-09-25	25.6200	25.8800	25.6200	25.8800	+1.730%	2	57	-75.309%
2025-09-24	25.1500	25.4400	25.1500	25.4400	+2.581%	2	57	-74.882%
2025-09-23	24.5000	24.8000	24.5000	24.8000	+2.692%	2	57	-74.234%
2025-09-22	24.1500	24.1500	24.1500	24.1500	-7.471%	1	56	-73.540%
2025-09-16	26.0200	26.2000	26.0200	26.1000	+5.327%	3	55	-75.517%
2025-09-15	25.2000	25.2000	24.5400	24.7800	-3.203%	20	54	-74.213%
2025-09-12	22.9000	25.6000	22.9000	25.6000	+10.823%	4	62	-75.039%
2025-09-10	23.0000	23.1000	23.0000	23.1000	-7.229%	18	58	-72.338%
2025-09-08	24.9000	25.0000	24.7000	24.9000	+1.220%	24	40	-74.337%
2025-09-04	24.6000	24.6000	24.6000	24.6000	-10.545%	10	23	-74.024%
2025-08-29	27.5000	27.5000	27.5000	27.5000	+6.921%	6	7	-76.764%
2025-08-19	25.7200	25.7200	25.7200	25.7200	-2.943%	2	7	-75.156%
2025-08-07	26.5000	26.5000	26.5000	26.5000	-22.965%	5	5	-75.887%
2025-07-30	34.4000	34.4000	34.4000	34.4000	-22.172%	5	6	-81.424%
2025-07-09	44.2000	44.2000	44.2000	44.2000	-16.177%	5	1	-85.543%
2025-06-25	52.7000	52.7300	52.7000	52.7300	-2.981%	5	6	-87.882%
2025-06-10	54.3500	54.3500	54.3500	54.3500	0.000%	2	0	-88.243%