Dark

ANET20261218P100
ANET Dec 18 2026 100.00 Put (ANET261218P00100000)
option OPRA

EOD

Sep 25, 2026

0.1700-5.556%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2400	0.2400	0.1700	0.1700	-5.556%	4	662	0.000%
2026-09-24	0.2600	0.2600	0.1800	0.1800	+5.882%	2	662	-5.556%
2026-09-23	0.2400	0.2400	0.1700	0.1700	-32.000%	6	662	0.000%
2026-09-22	0.2500	0.2500	0.2500	0.2500	+4.167%	1	660	-32.000%
2026-09-21	0.2400	0.2400	0.2400	0.2400	-17.241%	5	661	-29.167%
2026-09-18	0.3000	0.3000	0.2900	0.2900	-12.121%	4	666	-41.379%
2026-09-15	0.3700	0.3700	0.3300	0.3300	-5.714%	2	669	-48.485%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-22.222%	1	668	-51.429%
2026-09-09	0.4500	0.4500	0.4500	0.4500	+40.625%	1	669	-62.222%
2026-09-08	0.3100	0.3200	0.3100	0.3200	-3.030%	20	669	-46.875%
2026-09-04	0.3300	0.3300	0.3300	0.3300	-19.512%	1	669	-48.485%
2026-09-03	0.3500	0.4500	0.3500	0.4100	-18.000%	12	669	-58.537%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-1.961%	3	678	-66.000%
2026-08-27	0.5100	0.5100	0.5100	0.5100	-29.167%	1	676	-66.667%
2026-08-24	0.7200	0.7200	0.7200	0.7200	-4.000%	1	676	-76.389%
2026-08-20	0.7500	0.7500	0.7500	0.7500	+8.696%	2	678	-77.333%
2026-08-14	0.6500	0.6900	0.6500	0.6900	+15.000%	50	678	-75.362%
2026-08-13	0.6500	0.6500	0.6000	0.6000	-6.250%	5	665	-71.667%
2026-08-12	0.7800	0.7800	0.6400	0.6400	-34.694%	3	665	-73.438%
2026-08-11	0.9800	0.9800	0.9800	0.9800	-10.909%	1	666	-82.653%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-14.063%	19	666	-84.545%
2026-08-05	1.0000	1.2800	1.0000	1.2800	-22.424%	10	647	-86.719%
2026-08-04	1.7000	1.7000	1.5100	1.6500	-32.653%	10	647	-89.697%
2026-08-03	2.4500	2.4500	2.4500	2.4500	+10.860%	1	646	-93.061%
2026-07-31	2.1500	2.2100	2.1500	2.2100	-21.631%	2	647	-92.308%
2026-07-30	2.8200	2.8200	2.8200	2.8200	-19.429%	1	647	-93.972%
2026-07-29	3.2800	3.5000	3.2800	3.5000	+16.667%	9	647	-95.143%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-1.639%	2	654	-94.333%
2026-07-21	3.0500	3.0500	3.0500	3.0500	-12.857%	1	654	-94.426%
2026-07-16	3.5000	3.5000	3.5000	3.5000	+7.692%	6	654	-95.143%
2026-07-15	3.2000	3.2500	3.2000	3.2500	+16.071%	6	648	-94.769%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+3.704%	1	643	-93.929%
2026-07-09	2.7200	2.7200	2.6700	2.7000	-15.625%	5	644	-93.704%
2026-07-08	3.3400	3.3400	3.1000	3.2000	-5.882%	251	649	-94.688%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+2.719%	1	689	-95.000%
2026-07-02	3.3100	3.3100	3.3100	3.3100	+3.762%	1	687	-94.864%
2026-07-01	3.1900	3.1900	3.1900	3.1900	-8.857%	4	687	-94.671%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+2.941%	5	687	-95.143%
2026-06-29	3.4000	3.4000	3.4000	3.4000	+6.250%	1	691	-95.000%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-12.807%	4	691	-94.688%
2026-06-24	3.6700	3.6700	3.6700	3.6700	+2.801%	1	695	-95.368%
2026-06-23	3.5800	3.5800	3.5700	3.5700	+27.500%	2	694	-95.238%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-1.408%	5	693	-93.929%
2026-06-17	3.3500	3.3500	2.8400	2.8400	-18.625%	3	698	-94.014%
2026-06-15	3.4900	3.4900	3.4900	3.4900	-8.158%	2	699	-95.129%
2026-06-12	3.9000	3.9000	3.8000	3.8000	-23.695%	250	697	-95.526%
2026-06-09	4.9800	4.9800	4.9800	4.9800	+10.667%	1	451	-96.586%
2026-06-08	4.7500	4.7500	4.5000	4.5000	-10.000%	2	450	-96.222%
2026-06-05	4.7000	5.0000	4.7000	5.0000	+45.349%	18	449	-96.600%
2026-06-01	3.5400	3.5400	3.4400	3.4400	-19.438%	5	446	-95.058%
2026-05-29	4.3500	4.3500	4.2700	4.2700	-12.320%	2	447	-96.019%
2026-05-28	4.8700	4.8700	4.8700	4.8700	+13.256%	1	447	-96.509%
2026-05-26	4.3000	4.3000	4.3000	4.3000	0.000%	3	448	-96.047%
2026-05-22	4.4000	4.4000	4.3000	4.3000	-14.000%	2	451	-96.047%
2026-05-21	5.3500	5.3500	5.0000	5.0000	-13.495%	6	455	-96.600%
2026-05-20	5.7800	5.7800	5.7800	5.7800	-3.667%	2	455	-97.059%
2026-05-19	5.6500	6.0000	5.6500	6.0000	+8.303%	2	453	-97.167%
2026-05-15	5.5500	5.5700	5.4200	5.5400	+3.940%	38	453	-96.931%
2026-05-14	5.3300	5.3300	5.3300	5.3300	+0.566%	2	453	-96.811%
2026-05-13	5.4000	5.4000	5.3000	5.3000	-19.084%	7	449	-96.792%
2026-05-11	6.2000	6.5500	6.2000	6.5500	+3.150%	6	449	-97.405%
2026-05-08	6.1400	6.3500	6.1400	6.3500	+3.252%	3	443	-97.323%
2026-05-07	6.1500	6.1500	6.1500	6.1500	+9.821%	1	440	-97.236%
2026-05-06	5.1000	6.2000	5.1000	5.6000	+50.538%	102	439	-96.964%
2026-05-05	3.6700	3.7200	3.4500	3.7200	+5.085%	37	370	-95.430%
2026-05-04	3.5700	3.5700	3.4000	3.5400	-26.708%	9	361	-95.198%
2026-04-29	4.7200	4.8700	4.4000	4.8300	+2.331%	24	360	-96.480%
2026-04-28	4.7200	4.7200	4.7200	4.7200	+14.563%	1	350	-96.398%
2026-04-27	4.1000	4.1200	4.1000	4.1200	-0.723%	10	349	-95.874%
2026-04-23	4.1500	4.1500	4.1500	4.1500	+13.699%	3	348	-95.904%
2026-04-22	3.9300	3.9300	3.6500	3.6500	-13.095%	2	345	-95.342%
2026-04-21	4.2000	4.2000	4.1500	4.2000	-10.064%	12	357	-95.952%
2026-04-17	4.9600	4.9600	4.6700	4.6700	-11.217%	6	357	-96.360%
2026-04-16	5.3500	5.3500	5.2600	5.2600	-10.847%	3	357	-96.768%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+3.509%	3	354	-97.119%
2026-04-14	5.7000	5.7000	5.7000	5.7000	-7.767%	2	357	-97.018%
2026-04-10	6.1800	6.1800	6.1800	6.1800	-38.262%	3	355	-97.249%
2026-04-02	11.0500	11.0500	10.0100	10.0100	-1.379%	50	341	-98.302%
2026-04-01	10.1500	10.1500	10.1500	10.1500	+23.030%	2	341	-98.325%
2026-03-23	8.2500	8.2500	8.2500	8.2500	-15.385%	2	343	-97.939%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+26.459%	1	341	-98.256%
2026-03-11	7.7100	7.7100	7.7100	7.7100	-11.481%	2	340	-97.795%
2026-03-05	8.7100	8.7100	8.7100	8.7100	-6.745%	2	340	-98.048%
2026-03-04	9.3400	9.3400	9.3400	9.3400	+2.077%	5	338	-98.180%
2026-02-27	9.6000	9.6000	9.1000	9.1500	-3.684%	9	338	-98.142%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+3.373%	5	331	-98.211%
2026-02-23	8.7500	9.1900	8.7500	9.1900	+7.864%	11	326	-98.150%
2026-02-20	8.5600	8.5600	7.3000	8.5200	+6.633%	4	333	-98.005%
2026-02-19	8.8000	8.8000	7.9900	7.9900	+7.973%	10	337	-97.872%
2026-02-17	7.2600	7.6000	7.2600	7.4000	+3.064%	28	333	-97.703%
2026-02-13	7.1800	7.1800	7.1800	7.1800	-21.530%	2	322	-97.632%
2026-02-12	9.1500	9.1500	9.1500	9.1500	+16.412%	1	322	-98.142%
2026-02-11	7.8600	7.8600	7.8600	7.8600	+18.731%	2	322	-97.837%
2026-01-29	6.9000	6.9000	6.6200	6.6200	-2.647%	3	320	-97.432%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-16.564%	2	322	-97.500%
2026-01-23	8.1500	8.1500	8.1500	8.1500	+0.991%	2	324	-97.914%
2026-01-22	8.0700	8.0700	8.0700	8.0700	-10.829%	1	324	-97.893%
2026-01-15	9.1800	9.1800	9.0500	9.0500	-17.877%	3	325	-98.122%
2026-01-12	11.0200	11.0200	11.0200	11.0200	+6.783%	10	327	-98.457%
2026-01-09	10.3200	10.3200	10.3200	10.3200	-4.089%	1	332	-98.353%
2026-01-08	10.7000	10.7600	10.7000	10.7600	+23.678%	2	332	-98.420%
2026-01-05	8.8000	8.8000	8.7000	8.7000	-8.421%	9	323	-98.046%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-2.564%	1	323	-98.211%
2025-12-26	9.9400	9.9400	9.7500	9.7500	-3.465%	11	322	-98.256%
2025-12-23	10.1000	10.1000	10.1000	10.1000	+1.000%	2	312	-98.317%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-13.043%	4	312	-98.300%
2025-12-18	11.5000	11.5000	11.5000	11.5000	0.000%	1	308	-98.522%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-2.211%	271	308	-98.522%
2025-12-15	11.7600	11.7600	11.7600	11.7600	+2.261%	167	253	-98.554%
2025-12-12	11.4000	11.5000	11.4000	11.5000	+10.577%	28	404	-98.522%
2025-12-11	10.4000	10.4000	10.4000	10.4000	+0.971%	367	381	-98.365%
2025-12-10	10.3000	10.3000	10.3000	10.3000	+2.897%	1	14	-98.350%
2025-12-08	10.2900	10.2900	10.0100	10.0100	-9.412%	3	15	-98.302%
2025-12-03	11.0500	11.0500	11.0500	11.0500	-18.148%	1	13	-98.462%
2025-11-20	13.5000	13.5000	13.5000	13.5000	+4.489%	1	12	-98.741%
2025-11-18	12.2700	12.9200	12.2700	12.9200	+20.410%	2	11	-98.684%
2025-11-07	10.7300	10.7300	10.7300	10.7300	+8.384%	5	9	-98.416%
2025-11-05	9.5500	9.9000	9.5500	9.9000	+18.138%	2	4	-98.283%
2025-11-03	8.3800	8.3800	8.3800	8.3800	0.000%	2	0	-97.971%