Dark

ANET20261120P125
ANET Nov 20 2026 125.00 Put (ANET261120P00125000)
option OPRA

EOD

Sep 29, 2026

0.2700+3.846%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2700	0.2300	0.2700	+3.846%	2	1,566	0.000%
2026-09-25	0.2700	0.2800	0.2200	0.2600	-52.727%	11	1,566	+3.846%
2026-09-18	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,565	-50.909%
2026-09-17	0.5000	0.5000	0.5000	0.5000	-28.571%	1	1,567	-46.000%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-29.293%	10	1,568	-61.429%
2026-09-14	0.9900	0.9900	0.9900	0.9900	+12.500%	10	1,578	-72.727%
2026-09-10	0.8800	0.8800	0.8800	0.8800	+8.642%	1	1,568	-69.318%
2026-09-08	0.7700	0.8100	0.7700	0.8100	-3.571%	2	1,568	-66.667%
2026-09-04	0.8300	0.8400	0.8300	0.8400	-25.000%	5	1,573	-67.857%
2026-09-02	1.2100	1.2700	1.1200	1.1200	+6.667%	11	1,573	-75.893%
2026-09-01	1.1400	1.1400	1.0000	1.0500	+5.000%	233	1,569	-74.286%
2026-08-31	1.0400	1.0400	1.0000	1.0000	-3.846%	4	1,569	-73.000%
2026-08-27	1.0400	1.0400	1.0400	1.0400	-28.276%	1	1,569	-74.038%
2026-08-25	1.5200	1.5200	1.4500	1.4500	-10.494%	22	1,569	-81.379%
2026-08-24	1.5100	1.6200	1.5100	1.6200	-1.220%	6	1,569	-83.333%
2026-08-21	1.7200	1.7200	1.6400	1.6400	-4.651%	9	1,566	-83.537%
2026-08-20	1.6200	1.7800	1.6200	1.7200	+22.857%	15	1,559	-84.302%
2026-08-19	1.6800	1.6800	1.4000	1.4000	+1.449%	10	1,549	-80.714%
2026-08-18	1.2600	1.3800	1.2600	1.3800	+15.000%	3	1,556	-80.435%
2026-08-17	1.3000	1.3000	1.2000	1.2000	-16.084%	9	1,554	-77.500%
2026-08-14	1.4300	1.4300	1.4300	1.4300	-4.667%	1	1,555	-81.119%
2026-08-13	1.5000	1.5000	1.5000	1.5000	+5.634%	5	1,560	-82.000%
2026-08-12	1.4200	1.4200	1.4200	1.4200	-32.057%	1	1,560	-80.986%
2026-08-11	2.0200	2.2400	2.0200	2.0900	-13.278%	6	1,560	-87.081%
2026-08-10	2.5500	2.6200	2.3100	2.4100	-10.075%	12	1,560	-88.797%
2026-08-07	2.6600	2.6800	2.5500	2.6800	+0.375%	3	1,556	-89.925%
2026-08-06	2.6700	2.6700	2.6700	2.6700	+8.980%	3	1,556	-89.888%
2026-08-05	2.4500	2.4500	2.4500	2.4500	-30.986%	1	1,559	-88.980%
2026-08-04	3.5500	3.5500	3.4700	3.5500	-29.000%	3	1,559	-92.394%
2026-08-03	5.3500	5.3500	5.0000	5.0000	-4.031%	2	1,559	-94.600%
2026-07-31	5.2100	5.2100	5.2100	5.2100	-21.061%	1	1,560	-94.818%
2026-07-30	6.5000	6.6500	6.4500	6.6000	+10.000%	1,552	1,560	-95.909%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-5.512%	2	40	-95.500%
2026-07-23	6.7000	6.7000	6.3500	6.3500	-8.633%	3	38	-95.748%
2026-07-21	6.9500	6.9500	6.9500	6.9500	-9.150%	1	41	-96.115%
2026-07-20	7.6500	7.6500	7.6500	7.6500	-1.290%	3	40	-96.471%
2026-07-16	7.9500	7.9500	7.7500	7.7500	+30.471%	17	39	-96.516%
2026-07-14	5.9400	5.9400	5.9400	5.9400	-2.623%	2	32	-95.455%
2026-07-13	5.4000	6.1000	5.4000	6.1000	-0.813%	4	30	-95.574%
2026-07-09	6.1500	6.1500	6.1500	6.1500	-12.017%	1	33	-95.610%
2026-07-08	6.9900	6.9900	6.9900	6.9900	-10.955%	1	34	-96.137%
2026-07-07	7.8500	7.8500	7.8500	7.8500	+15.441%	4	35	-96.561%
2026-07-06	6.8000	6.8000	6.8000	6.8000	-4.225%	1	35	-96.029%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-20.135%	1	36	-96.197%
2026-06-26	8.8900	8.8900	8.8900	8.8900	+11.824%	1	36	-96.963%
2026-06-23	8.0800	8.0800	7.9500	7.9500	+7.432%	3	37	-96.604%
2026-06-17	7.4000	7.4000	7.4000	7.4000	-2.632%	2	38	-96.351%
2026-06-15	7.6000	7.6000	7.6000	7.6000	-24.378%	3	36	-96.447%
2026-06-11	11.0000	11.0000	10.0500	10.0500	-7.373%	11	36	-97.313%
2026-06-10	10.8000	10.8500	10.8000	10.8500	-12.500%	3	36	-97.512%
2026-06-09	12.3700	12.4000	12.3700	12.4000	+22.772%	3	35	-97.823%
2026-06-08	10.1000	10.1000	10.1000	10.1000	-8.182%	1	32	-97.327%
2026-06-05	10.4900	11.0000	10.4900	11.0000	+33.333%	3	31	-97.545%
2026-06-04	8.2500	8.2500	8.2500	8.2500	+27.512%	1	28	-96.727%
2026-06-03	7.6500	7.6500	6.4700	6.4700	-16.731%	12	27	-95.827%
2026-06-01	8.4000	8.4000	7.7700	7.7700	-20.389%	4	21	-96.525%
2026-05-22	9.7600	9.7600	9.7600	9.7600	-7.224%	2	23	-97.234%
2026-05-21	10.5300	10.5300	10.5200	10.5200	-23.491%	4	23	-97.433%
2026-05-20	13.7500	13.7500	13.7500	13.7500	+12.705%	1	23	-98.036%
2026-05-13	11.7500	12.2000	11.7500	12.2000	-7.224%	5	23	-97.787%
2026-05-12	13.2500	13.2500	13.1500	13.1500	0.000%	2	22	-97.947%
2026-05-11	13.1500	13.1500	13.1500	13.1500	+3.381%	1	22	-97.947%
2026-05-08	12.7200	12.7200	12.7200	12.7200	+1.355%	1	22	-97.877%
2026-05-07	12.5500	12.5500	12.5500	12.5500	-5.639%	1	21	-97.849%
2026-05-06	11.8100	13.4000	11.8100	13.3000	+76.159%	18	20	-97.970%
2026-05-05	7.5500	7.5500	7.5500	7.5500	-2.455%	2	8	-96.424%
2026-05-04	7.7400	7.7400	7.7400	7.7400	-5.954%	2	10	-96.512%
2026-04-24	8.2300	8.2300	8.2300	8.2300	-23.442%	1	8	-96.719%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-5.867%	2	7	-97.488%
2026-04-16	11.4200	11.4200	11.4200	11.4200	-2.643%	1	9	-97.636%
2026-04-15	11.7300	11.7300	11.7300	11.7300	-2.575%	1	10	-97.698%
2026-04-14	12.0400	12.0400	12.0400	12.0400	-13.506%	1	9	-97.757%
2026-04-08	14.1700	14.1700	13.9200	13.9200	-25.760%	2	9	-98.060%
2026-04-07	18.7500	18.7500	18.7500	18.7500	-5.873%	1	7	-98.560%
2026-04-02	19.6000	19.9200	19.6000	19.9200	-14.506%	3	5	-98.645%
2026-03-30	22.8700	23.3000	22.8700	23.3000	+4.813%	2	5	-98.841%
2026-03-27	22.2300	22.2300	22.2300	22.2300	+5.455%	1	4	-98.785%
2026-03-26	21.0800	21.0800	21.0800	21.0800	+22.558%	1	3	-98.719%
2026-03-23	17.2000	17.2000	17.2000	17.2000	-4.285%	1	2	-98.430%
2026-03-20	17.9700	17.9700	17.9700	17.9700	+13.019%	1	3	-98.497%
2026-03-10	15.9000	15.9000	15.9000	15.9000	0.000%	1	2	-98.302%
2026-02-18	15.9000	15.9000	15.9000	15.9000	0.000%	1	1	-98.302%