Dark

ANET20260918P165
ANET Sep 18 2026 165.00 Put (ANET260918P00165000)
option OPRA

EOD

Jul 30, 2026

15.10-11.437%(-1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.0000	15.1000	15.0000	15.1000	-11.437%	4	1,140	0.000%
2026-07-29	16.4500	20.1100	16.4500	17.0500	+8.946%	8	1,139	-11.437%
2026-07-28	18.6100	18.7200	15.6500	15.6500	+2.021%	62	1,137	-3.514%
2026-07-27	15.6500	16.8800	15.2600	15.3400	+5.357%	79	1,084	-1.565%
2026-07-24	13.8500	14.7500	13.8500	14.5600	+9.970%	3	1,008	+3.709%
2026-07-23	13.2400	13.2400	13.2400	13.2400	-6.099%	1	1,007	+14.048%
2026-07-22	14.6500	14.6500	13.9500	14.1000	-1.399%	39	1,007	+7.092%
2026-07-21	14.3000	14.3000	14.3000	14.3000	-12.485%	2	1,012	+5.594%
2026-07-20	16.3400	16.3400	16.3400	16.3400	-5.604%	1	1,012	-7.589%
2026-07-17	19.2600	19.6800	16.6000	17.3100	-4.312%	255	1,011	-12.767%
2026-07-16	18.3900	18.3900	18.0900	18.0900	+11.323%	4	1,185	-16.528%
2026-07-15	15.9000	16.2500	15.9000	16.2500	+28.458%	5	1,185	-7.077%
2026-07-14	12.6100	12.9000	12.4500	12.6500	0.000%	74	1,187	+19.368%
2026-07-13	11.6700	12.6500	11.4000	12.6500	+9.904%	25	1,237	+19.368%
2026-07-10	12.6500	12.6500	11.5100	11.5100	-10.218%	46	1,257	+31.190%
2026-07-09	12.7000	12.8200	12.6500	12.8200	-10.287%	6	1,235	+17.785%
2026-07-08	14.7700	14.8000	14.2900	14.2900	-20.611%	13	1,239	+5.668%
2026-07-07	17.7000	18.0000	17.7000	18.0000	+20.805%	10	1,236	-16.111%
2026-07-06	14.8000	14.9000	14.6500	14.9000	-29.717%	16	1,226	+1.342%
2026-07-02	19.3500	21.6800	19.3500	21.2000	+23.256%	215	1,017	-28.774%
2026-07-01	17.1000	17.2000	17.0000	17.2000	+5.199%	9	1,017	-12.209%
2026-06-30	16.3000	16.3500	16.1000	16.3500	-10.509%	10	1,012	-7.645%
2026-06-29	19.2500	19.2500	17.9500	18.2700	-15.806%	115	1,011	-17.351%
2026-06-26	21.4700	21.7000	20.7000	21.7000	+26.163%	11	1,044	-30.415%
2026-06-25	17.5800	17.5800	17.0000	17.2000	-14.385%	17	1,039	-12.209%
2026-06-24	18.8500	20.0900	18.6900	20.0900	+2.762%	50	1,029	-24.838%
2026-06-23	19.7500	20.1900	19.1300	19.5500	+18.845%	227	999	-22.762%
2026-06-22	16.4500	16.4500	16.4500	16.4500	-4.416%	3	820	-8.207%
2026-06-18	17.2100	17.2100	17.2100	17.2100	-1.092%	1	820	-12.260%
2026-06-17	17.4000	17.4000	17.4000	17.4000	-1.136%	5	820	-13.218%
2026-06-16	17.6000	17.6000	17.6000	17.6000	-5.630%	1	820	-14.205%
2026-06-15	18.6500	18.6500	18.6500	18.6500	-9.024%	4	820	-19.035%
2026-06-12	20.5000	20.5000	20.5000	20.5000	-14.226%	1	816	-26.341%
2026-06-11	23.9000	23.9000	23.9000	23.9000	-9.811%	1	816	-36.820%
2026-06-10	26.1500	26.5000	26.1500	26.5000	-2.106%	2	817	-43.019%
2026-06-09	27.0700	27.0700	27.0700	27.0700	+14.703%	1	817	-44.219%
2026-06-08	23.4500	23.6000	23.4500	23.6000	-7.668%	13	817	-36.017%
2026-06-05	24.0000	25.5600	24.0000	25.5600	+28.120%	11	817	-40.923%
2026-06-04	20.6300	20.6300	19.9500	19.9500	+22.018%	6	817	-24.311%
2026-06-03	16.8500	16.9500	16.3500	16.3500	-2.096%	7	816	-7.645%
2026-06-02	16.7700	16.8200	16.6500	16.7000	-6.964%	15	809	-9.581%
2026-06-01	18.0000	19.2500	17.9500	17.9500	-18.409%	38	803	-15.877%
2026-05-29	22.4000	23.5500	22.0000	22.0000	-9.836%	168	779	-31.364%
2026-05-28	24.4000	24.4000	24.4000	24.4000	-2.008%	5	627	-38.115%
2026-05-27	24.7000	24.9500	24.6000	24.9000	+7.467%	15	627	-39.357%
2026-05-26	24.1600	24.1600	23.1700	23.1700	-29.122%	264	612	-34.830%
2026-05-19	32.6900	32.6900	32.6900	32.6900	+9.331%	1	361	-53.809%
2026-05-15	30.0500	30.1500	29.9000	29.9000	-5.738%	9	361	-49.498%
2026-05-13	31.7200	31.7200	31.7200	31.7200	-6.568%	1	359	-52.396%
2026-05-12	33.9500	33.9500	33.9500	33.9500	+11.788%	1	360	-55.523%
2026-05-06	30.9000	31.4000	30.3700	30.3700	+66.868%	39	360	-50.280%
2026-05-04	18.1000	18.2000	18.1000	18.2000	-1.194%	2	392	-17.033%
2026-05-01	18.4200	18.4200	18.4200	18.4200	-4.806%	3	390	-18.024%
2026-04-30	19.9800	20.2500	18.9000	19.3500	-12.799%	113	390	-21.964%
2026-04-29	22.4500	22.6000	22.1900	22.1900	-2.675%	90	316	-31.951%
2026-04-28	22.6400	23.2000	22.6400	22.8000	+23.913%	24	308	-33.772%
2026-04-24	18.4000	18.4000	18.4000	18.4000	+5.023%	1	294	-17.935%
2026-04-23	17.5200	17.5200	17.5200	17.5200	-7.546%	1	294	-13.813%
2026-04-21	19.7500	19.7500	18.9500	18.9500	-9.762%	4	294	-20.317%
2026-04-20	21.3500	21.3500	21.0000	21.0000	-3.448%	9	291	-28.095%
2026-04-17	23.0500	23.0500	21.7500	21.7500	-12.475%	27	289	-30.575%
2026-04-16	25.1500	25.1500	24.6000	24.8500	-10.772%	16	267	-39.235%
2026-04-13	29.6600	29.6600	27.8500	27.8500	-35.829%	22	267	-45.781%
2026-02-23	43.2500	43.9500	43.2000	43.4000	+11.140%	72	267	-65.207%
2026-02-20	37.0500	39.0500	37.0500	39.0500	+6.259%	165	267	-61.332%
2026-02-19	36.7500	36.7500	36.7500	36.7500	+2.368%	1	275	-58.912%
2026-02-18	35.9000	35.9000	35.9000	35.9000	-16.994%	7	276	-57.939%
2026-02-04	43.2500	43.2500	43.2500	43.2500	+14.782%	1	278	-65.087%
2026-01-23	37.6500	37.7400	37.6500	37.6800	+9.694%	100	277	-59.926%
2026-01-22	34.3500	34.3500	34.3500	34.3500	-25.569%	1	274	-56.041%
2026-01-08	46.2000	46.2000	46.1500	46.1500	+19.715%	2	275	-67.281%
2026-01-05	36.4100	38.5500	36.4100	38.5500	-1.583%	7	275	-60.830%
2026-01-02	39.1700	39.1700	39.1700	39.1700	-5.409%	5	275	-61.450%
2025-12-31	41.4000	41.4100	41.4000	41.4100	-5.801%	2	274	-63.535%
2025-12-19	43.9600	43.9600	43.9600	43.9600	-5.867%	1	274	-65.651%
2025-12-12	44.7000	47.2000	44.5000	46.7000	+8.152%	287	275	-67.666%
2025-12-10	42.1200	43.1800	42.1100	43.1800	-0.986%	14	131	-65.030%
2025-12-09	43.9100	44.0000	43.5100	43.6100	-13.558%	92	117	-65.375%
2025-11-20	50.4500	50.4500	50.4500	50.4500	+53.811%	2	25	-70.069%
2025-10-28	32.8000	32.8000	32.8000	32.8000	-2.090%	2	27	-53.963%
2025-10-27	33.5000	33.5000	33.5000	33.5000	-13.526%	2	23	-54.925%
2025-10-16	38.7500	38.7500	38.7400	38.7400	+17.394%	2	23	-61.022%
2025-10-09	33.0000	33.0000	33.0000	33.0000	-8.940%	20	21	-54.242%
2025-10-03	36.1000	36.2400	36.1000	36.2400	-0.821%	6	4	-58.333%
2025-09-30	36.3100	36.5400	36.3100	36.5400	-1.668%	2	1	-58.675%
2025-09-29	36.9400	37.1600	36.9400	37.1600	+1.948%	2	1	-59.365%
2025-09-15	36.2500	36.4500	36.2500	36.4500	0.000%	2	0	-58.573%