Dark

ANET20261218P110
ANET Dec 18 2026 110.00 Put (ANET261218P00110000)
option OPRA

EOD

Sep 29, 2026

0.2900+20.833%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.2900	0.2600	0.2900	+20.833%	2	520	0.000%
2026-09-25	0.2900	0.3200	0.2400	0.2400	-40.000%	5	519	+20.833%
2026-09-23	0.4000	0.4000	0.4000	0.4000	+21.212%	1	520	-27.500%
2026-09-22	0.3400	0.3400	0.3300	0.3300	-43.103%	2	521	-12.121%
2026-09-11	0.5800	0.5800	0.5800	0.5800	-24.675%	1	523	-50.000%
2026-08-27	0.7700	0.7700	0.7700	0.7700	-24.510%	1	523	-62.338%
2026-08-19	1.0200	1.0200	1.0200	1.0200	-11.304%	10	522	-71.569%
2026-08-18	1.0500	1.1500	0.9600	1.1500	-4.167%	8	520	-74.783%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-25.000%	1	520	-75.833%
2026-08-11	1.7000	1.7000	1.6000	1.6000	-20.000%	3	520	-81.875%
2026-08-05	1.9000	2.0000	1.9000	2.0000	-24.528%	15	523	-85.500%
2026-08-04	2.6000	2.6500	2.6000	2.6500	-24.286%	194	524	-89.057%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-31.373%	3	557	-91.714%
2026-07-29	5.1000	5.1000	5.1000	5.1000	+7.595%	1	560	-94.314%
2026-07-27	4.7400	4.7400	4.7400	4.7400	+3.043%	1	561	-93.882%
2026-07-24	4.6000	4.6000	4.6000	4.6000	+4.545%	4	562	-93.696%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-5.376%	1	566	-93.409%
2026-07-22	4.6500	4.6500	4.6500	4.6500	-10.577%	1	567	-93.763%
2026-07-20	5.2000	5.2000	5.2000	5.2000	-10.345%	1	568	-94.423%
2026-07-17	5.7000	5.8000	5.7000	5.8000	+5.455%	2	567	-95.000%
2026-07-16	5.4400	5.5000	5.4400	5.5000	+29.717%	3	567	-94.727%
2026-07-14	4.2400	4.2400	4.2400	4.2400	+0.952%	2	570	-93.160%
2026-07-09	4.0700	4.2000	4.0700	4.2000	-14.286%	6	568	-93.095%
2026-07-08	4.9000	4.9000	4.9000	4.9000	-2.970%	1	567	-94.082%
2026-07-07	5.2000	5.2000	5.0500	5.0500	+8.369%	2	568	-94.257%
2026-07-06	4.6600	4.6600	4.6600	4.6600	-19.655%	1	567	-93.777%
2026-07-02	5.4500	5.8000	5.4500	5.8000	+29.464%	7	572	-95.000%
2026-06-30	4.4800	4.4800	4.4800	4.4800	-18.545%	1	572	-93.527%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+13.402%	3	573	-94.727%
2026-06-17	4.8500	4.8500	4.8500	4.8500	-9.346%	6	573	-94.021%
2026-06-15	5.6900	5.6900	5.3500	5.3500	-10.084%	10	576	-94.579%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-19.048%	1	584	-95.126%
2026-06-11	7.4000	7.4000	7.3500	7.3500	-12.500%	7	585	-96.054%
2026-06-09	8.4000	8.4000	8.4000	8.4000	+25.373%	1	588	-96.548%
2026-06-08	6.7000	6.7000	6.7000	6.7000	-2.332%	1	588	-95.672%
2026-06-05	6.5000	6.8600	6.5000	6.8600	+19.304%	2	587	-95.773%
2026-06-04	5.8000	6.2500	5.7500	5.7500	+21.053%	3	586	-94.957%
2026-06-03	4.7500	4.7500	4.7500	4.7500	-2.263%	1	585	-93.895%
2026-06-02	4.8600	4.8600	4.8600	4.8600	-4.706%	1	586	-94.033%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-19.558%	11	585	-94.314%
2026-05-29	6.3400	6.3400	6.3400	6.3400	-3.058%	20	596	-95.426%
2026-05-27	6.5400	6.5400	6.5400	6.5400	+2.992%	3	616	-95.566%
2026-05-26	6.4000	6.4000	6.3500	6.3500	-28.249%	3	614	-95.433%
2026-05-20	8.0000	8.8500	8.0000	8.8500	+10.625%	3	613	-96.723%
2026-05-15	8.0000	8.0000	8.0000	8.0000	0.000%	1	612	-96.375%
2026-05-14	8.0000	8.0000	8.0000	8.0000	+1.266%	10	611	-96.375%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-16.402%	1	601	-96.329%
2026-05-11	9.4500	9.4500	9.4500	9.4500	+3.279%	6	601	-96.931%
2026-05-08	9.0800	9.1500	9.0800	9.1500	+0.993%	57	595	-96.831%
2026-05-07	8.1000	9.1900	8.1000	9.0600	+8.373%	141	538	-96.799%
2026-05-06	8.2200	9.1000	8.0500	8.3600	+58.034%	38	407	-96.531%
2026-05-05	5.4900	5.4900	4.8700	5.2900	-16.693%	25	369	-94.518%
2026-04-24	6.3500	6.3500	6.3500	6.3500	+13.596%	1	369	-95.433%
2026-04-23	5.5900	5.5900	5.5900	5.5900	+4.097%	1	370	-94.812%
2026-04-22	5.3700	5.3700	5.3700	5.3700	-13.387%	1	371	-94.600%
2026-04-20	6.2500	6.2500	6.2000	6.2000	-27.059%	2	370	-95.323%
2026-04-15	8.5000	8.5000	8.5000	8.5000	+4.294%	10	368	-96.588%
2026-04-14	8.1500	8.1500	8.1500	8.1500	-19.307%	2	378	-96.442%
2026-04-10	10.1000	10.1000	10.1000	10.1000	+6.540%	1	376	-97.129%
2026-04-08	9.8000	9.8000	9.3300	9.4800	-32.766%	13	377	-96.941%
2026-04-02	14.1000	14.1000	14.1000	14.1000	-12.040%	1	370	-97.943%
2026-03-31	16.1500	16.2500	16.0300	16.0300	-5.706%	37	370	-98.191%
2026-03-30	16.2500	17.0000	16.2500	17.0000	+8.349%	2	359	-98.294%
2026-03-27	15.6900	15.6900	15.6900	15.6900	+23.059%	20	358	-98.152%
2026-03-26	12.9500	12.9600	12.7500	12.7500	+5.985%	14	338	-97.725%
2026-03-18	12.0300	12.0300	12.0300	12.0300	+0.250%	1	325	-97.589%
2026-03-17	12.0000	12.0000	12.0000	12.0000	+2.128%	1	324	-97.583%
2026-03-16	11.7500	11.7500	11.7500	11.7500	-19.244%	1	323	-97.532%
2026-03-03	14.5500	14.5500	14.5500	14.5500	+14.118%	1	322	-98.007%
2026-02-27	13.0700	13.2000	12.7500	12.7500	+4.938%	35	323	-97.725%
2026-02-25	12.1500	12.1500	12.1500	12.1500	-9.328%	2	320	-97.613%
2026-02-24	13.4000	13.4000	13.4000	13.4000	+0.904%	1	320	-97.836%
2026-02-23	13.1700	14.3000	13.1700	13.2800	+10.851%	11	319	-97.816%
2026-02-20	11.9700	11.9800	11.9700	11.9800	+9.908%	4	314	-97.579%
2026-02-18	10.9000	10.9000	10.8500	10.9000	+12.953%	15	310	-97.339%
2026-02-13	10.2900	10.2900	9.6500	9.6500	-23.413%	2	295	-96.995%
2026-02-12	12.6000	12.6000	12.5500	12.6000	+4.564%	5	295	-97.698%
2026-02-04	11.5800	12.0500	11.5800	12.0500	+21.717%	2	299	-97.593%
2026-01-27	9.9000	9.9000	9.9000	9.9000	-5.354%	1	299	-97.071%
2026-01-26	10.4600	10.4600	10.4600	10.4600	-11.730%	4	299	-97.228%
2026-01-23	11.8200	11.8500	11.8200	11.8500	+2.597%	4	303	-97.553%
2026-01-22	10.8000	11.5500	10.8000	11.5500	-16.304%	128	299	-97.489%
2026-01-20	13.8000	13.8000	13.8000	13.8000	+1.471%	66	173	-97.899%
2026-01-13	13.6000	13.6000	13.6000	13.6000	-5.882%	2	107	-97.868%
2026-01-09	14.4500	14.4500	14.4500	14.4500	+1.261%	1	105	-97.993%
2026-01-08	14.2700	14.2700	14.2700	14.2700	+13.434%	1	104	-97.968%
2026-01-02	12.5800	12.5800	12.5800	12.5800	-6.119%	1	103	-97.695%
2025-12-22	13.5000	13.5000	13.4000	13.4000	-14.650%	5	98	-97.836%
2025-12-17	15.8000	15.8000	15.7000	15.7000	+10.098%	80	98	-98.153%
2025-12-10	14.2600	14.2600	14.2600	14.2600	-1.655%	1	18	-97.966%
2025-12-09	14.5000	14.5000	14.5000	14.5000	+7.407%	1	18	-98.000%
2025-12-08	13.5000	13.5000	13.5000	13.5000	-17.683%	10	19	-97.852%
2025-11-25	16.6000	16.6000	16.4000	16.4000	-8.072%	3	9	-98.232%
2025-11-24	17.8400	17.8400	17.8400	17.8400	-4.497%	1	8	-98.374%
2025-11-21	17.9000	18.6800	17.9000	18.6800	+23.627%	3	8	-98.448%
2025-11-20	15.1100	15.1100	15.1100	15.1100	-4.367%	2	5	-98.081%
2025-11-17	15.8000	15.8000	15.8000	15.8000	+6.685%	1	3	-98.165%
2025-11-13	14.8100	14.8100	14.8100	14.8100	0.000%	2	2	-98.042%