Dark

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

EOD

Jul 30, 2026

2.82-19.429%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8200	2.8200	2.8200	2.8200	-19.429%	1	647	0.000%
2026-07-29	3.2800	3.5000	3.2800	3.5000	+16.667%	9	647	-19.429%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-1.639%	2	654	-6.000%
2026-07-21	3.0500	3.0500	3.0500	3.0500	-12.857%	1	654	-7.541%
2026-07-16	3.5000	3.5000	3.5000	3.5000	+7.692%	6	654	-19.429%
2026-07-15	3.2000	3.2500	3.2000	3.2500	+16.071%	6	648	-13.231%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+3.704%	1	643	+0.714%
2026-07-09	2.7200	2.7200	2.6700	2.7000	-15.625%	5	644	+4.444%
2026-07-08	3.3400	3.3400	3.1000	3.2000	-5.882%	251	649	-11.875%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+2.719%	1	689	-17.059%
2026-07-02	3.3100	3.3100	3.3100	3.3100	+3.762%	1	687	-14.804%
2026-07-01	3.1900	3.1900	3.1900	3.1900	-8.857%	4	687	-11.599%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+2.941%	5	687	-19.429%
2026-06-29	3.4000	3.4000	3.4000	3.4000	+6.250%	1	691	-17.059%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-12.807%	4	691	-11.875%
2026-06-24	3.6700	3.6700	3.6700	3.6700	+2.801%	1	695	-23.161%
2026-06-23	3.5800	3.5800	3.5700	3.5700	+27.500%	2	694	-21.008%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-1.408%	5	693	+0.714%
2026-06-17	3.3500	3.3500	2.8400	2.8400	-18.625%	3	698	-0.704%
2026-06-15	3.4900	3.4900	3.4900	3.4900	-8.158%	2	699	-19.198%
2026-06-12	3.9000	3.9000	3.8000	3.8000	-23.695%	250	697	-25.789%
2026-06-09	4.9800	4.9800	4.9800	4.9800	+10.667%	1	451	-43.373%
2026-06-08	4.7500	4.7500	4.5000	4.5000	-10.000%	2	450	-37.333%
2026-06-05	4.7000	5.0000	4.7000	5.0000	+45.349%	18	449	-43.600%
2026-06-01	3.5400	3.5400	3.4400	3.4400	-19.438%	5	446	-18.023%
2026-05-29	4.3500	4.3500	4.2700	4.2700	-12.320%	2	447	-33.958%
2026-05-28	4.8700	4.8700	4.8700	4.8700	+13.256%	1	447	-42.094%
2026-05-26	4.3000	4.3000	4.3000	4.3000	0.000%	3	448	-34.419%
2026-05-22	4.4000	4.4000	4.3000	4.3000	-14.000%	2	451	-34.419%
2026-05-21	5.3500	5.3500	5.0000	5.0000	-13.495%	6	455	-43.600%
2026-05-20	5.7800	5.7800	5.7800	5.7800	-3.667%	2	455	-51.211%
2026-05-19	5.6500	6.0000	5.6500	6.0000	+8.303%	2	453	-53.000%
2026-05-15	5.5500	5.5700	5.4200	5.5400	+3.940%	38	453	-49.097%
2026-05-14	5.3300	5.3300	5.3300	5.3300	+0.566%	2	453	-47.092%
2026-05-13	5.4000	5.4000	5.3000	5.3000	-19.084%	7	449	-46.792%
2026-05-11	6.2000	6.5500	6.2000	6.5500	+3.150%	6	449	-56.947%
2026-05-08	6.1400	6.3500	6.1400	6.3500	+3.252%	3	443	-55.591%
2026-05-07	6.1500	6.1500	6.1500	6.1500	+9.821%	1	440	-54.146%
2026-05-06	5.1000	6.2000	5.1000	5.6000	+50.538%	102	439	-49.643%
2026-05-05	3.6700	3.7200	3.4500	3.7200	+5.085%	37	370	-24.194%
2026-05-04	3.5700	3.5700	3.4000	3.5400	-26.708%	9	361	-20.339%
2026-04-29	4.7200	4.8700	4.4000	4.8300	+2.331%	24	360	-41.615%
2026-04-28	4.7200	4.7200	4.7200	4.7200	+14.563%	1	350	-40.254%
2026-04-27	4.1000	4.1200	4.1000	4.1200	-0.723%	10	349	-31.553%
2026-04-23	4.1500	4.1500	4.1500	4.1500	+13.699%	3	348	-32.048%
2026-04-22	3.9300	3.9300	3.6500	3.6500	-13.095%	2	345	-22.740%
2026-04-21	4.2000	4.2000	4.1500	4.2000	-10.064%	12	357	-32.857%
2026-04-17	4.9600	4.9600	4.6700	4.6700	-11.217%	6	357	-39.615%
2026-04-16	5.3500	5.3500	5.2600	5.2600	-10.847%	3	357	-46.388%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+3.509%	3	354	-52.203%
2026-04-14	5.7000	5.7000	5.7000	5.7000	-7.767%	2	357	-50.526%
2026-04-10	6.1800	6.1800	6.1800	6.1800	-38.262%	3	355	-54.369%
2026-04-02	11.0500	11.0500	10.0100	10.0100	-1.379%	50	341	-71.828%
2026-04-01	10.1500	10.1500	10.1500	10.1500	+23.030%	2	341	-72.217%
2026-03-23	8.2500	8.2500	8.2500	8.2500	-15.385%	2	343	-65.818%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+26.459%	1	341	-71.077%
2026-03-11	7.7100	7.7100	7.7100	7.7100	-11.481%	2	340	-63.424%
2026-03-05	8.7100	8.7100	8.7100	8.7100	-6.745%	2	340	-67.623%
2026-03-04	9.3400	9.3400	9.3400	9.3400	+2.077%	5	338	-69.807%
2026-02-27	9.6000	9.6000	9.1000	9.1500	-3.684%	9	338	-69.180%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+3.373%	5	331	-70.316%
2026-02-23	8.7500	9.1900	8.7500	9.1900	+7.864%	11	326	-69.314%
2026-02-20	8.5600	8.5600	7.3000	8.5200	+6.633%	4	333	-66.901%
2026-02-19	8.8000	8.8000	7.9900	7.9900	+7.973%	10	337	-64.706%
2026-02-17	7.2600	7.6000	7.2600	7.4000	+3.064%	28	333	-61.892%
2026-02-13	7.1800	7.1800	7.1800	7.1800	-21.530%	2	322	-60.724%
2026-02-12	9.1500	9.1500	9.1500	9.1500	+16.412%	1	322	-69.180%
2026-02-11	7.8600	7.8600	7.8600	7.8600	+18.731%	2	322	-64.122%
2026-01-29	6.9000	6.9000	6.6200	6.6200	-2.647%	3	320	-57.402%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-16.564%	2	322	-58.529%
2026-01-23	8.1500	8.1500	8.1500	8.1500	+0.991%	2	324	-65.399%
2026-01-22	8.0700	8.0700	8.0700	8.0700	-10.829%	1	324	-65.056%
2026-01-15	9.1800	9.1800	9.0500	9.0500	-17.877%	3	325	-68.840%
2026-01-12	11.0200	11.0200	11.0200	11.0200	+6.783%	10	327	-74.410%
2026-01-09	10.3200	10.3200	10.3200	10.3200	-4.089%	1	332	-72.674%
2026-01-08	10.7000	10.7600	10.7000	10.7600	+23.678%	2	332	-73.792%
2026-01-05	8.8000	8.8000	8.7000	8.7000	-8.421%	9	323	-67.586%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-2.564%	1	323	-70.316%
2025-12-26	9.9400	9.9400	9.7500	9.7500	-3.465%	11	322	-71.077%
2025-12-23	10.1000	10.1000	10.1000	10.1000	+1.000%	2	312	-72.079%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-13.043%	4	312	-71.800%
2025-12-18	11.5000	11.5000	11.5000	11.5000	0.000%	1	308	-75.478%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-2.211%	271	308	-75.478%
2025-12-15	11.7600	11.7600	11.7600	11.7600	+2.261%	167	253	-76.020%
2025-12-12	11.4000	11.5000	11.4000	11.5000	+10.577%	28	404	-75.478%
2025-12-11	10.4000	10.4000	10.4000	10.4000	+0.971%	367	381	-72.885%
2025-12-10	10.3000	10.3000	10.3000	10.3000	+2.897%	1	14	-72.621%
2025-12-08	10.2900	10.2900	10.0100	10.0100	-9.412%	3	15	-71.828%
2025-12-03	11.0500	11.0500	11.0500	11.0500	-18.148%	1	13	-74.480%
2025-11-20	13.5000	13.5000	13.5000	13.5000	+4.489%	1	12	-79.111%
2025-11-18	12.2700	12.9200	12.2700	12.9200	+20.410%	2	11	-78.173%
2025-11-07	10.7300	10.7300	10.7300	10.7300	+8.384%	5	9	-73.719%
2025-11-05	9.5500	9.9000	9.5500	9.9000	+18.138%	2	4	-71.515%
2025-11-03	8.3800	8.3800	8.3800	8.3800	0.000%	2	0	-66.348%