Dark

ANET20261218P115
ANET Dec 18 2026 115.00 Put (ANET261218P00115000)
option OPRA

EOD

Sep 23, 2026

0.44000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4400	0.4400	0.4400	0.4400	0.000%	5	349	0.000%
2026-09-22	0.4400	0.4400	0.4400	0.4400	-13.725%	1	350	0.000%
2026-09-21	0.6000	0.6000	0.5100	0.5100	-40.698%	4	351	-13.725%
2026-09-11	0.8600	0.8600	0.8600	0.8600	+3.614%	1	352	-48.837%
2026-09-04	0.8300	0.8300	0.8300	0.8300	-6.742%	3	353	-46.988%
2026-09-03	0.8900	0.8900	0.8900	0.8900	-8.247%	1	353	-50.562%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-9.346%	1	353	-54.639%
2026-08-31	1.0700	1.0700	1.0700	1.0700	+1.905%	20	352	-58.879%
2026-08-28	1.0500	1.0500	1.0500	1.0500	-11.017%	2	368	-58.095%
2026-08-26	1.1800	1.1800	1.1800	1.1800	-20.270%	1	368	-62.712%
2026-08-21	1.5200	1.6100	1.3900	1.4800	-10.303%	12	368	-70.270%
2026-08-20	1.5300	1.6500	1.4900	1.6500	+65.000%	6	365	-73.333%
2026-08-17	1.0000	1.0000	1.0000	1.0000	-25.373%	3	365	-56.000%
2026-08-13	1.3400	1.3400	1.3400	1.3400	-16.250%	8	362	-67.164%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-20.000%	1	362	-72.500%
2026-08-11	2.2000	2.2000	2.0000	2.0000	-14.163%	7	361	-78.000%
2026-08-10	2.3300	2.3700	2.3000	2.3300	-8.984%	6	362	-81.116%
2026-08-07	2.4900	2.5800	2.4800	2.5600	+11.304%	105	360	-82.813%
2026-08-05	2.3000	2.3000	2.3000	2.3000	-26.984%	3	384	-80.870%
2026-08-04	3.2000	3.2000	3.1500	3.1500	-23.171%	2	384	-86.032%
2026-08-03	4.1000	4.1000	4.1000	4.1000	+2.500%	2	385	-89.268%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-39.850%	1	387	-89.000%
2026-07-29	6.1000	6.6500	6.1000	6.6500	+14.655%	4	387	-93.383%
2026-07-27	6.0500	6.0500	5.8000	5.8000	+7.407%	2	384	-92.414%
2026-07-23	5.4000	5.4000	5.4000	5.4000	-6.897%	1	384	-91.852%
2026-07-22	5.8000	5.8000	5.8000	5.8000	-7.937%	1	384	-92.414%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-8.297%	1	385	-93.016%
2026-07-17	6.8700	6.8700	6.8700	6.8700	+4.566%	1	385	-93.595%
2026-07-16	6.5000	6.5700	6.5000	6.5700	+20.550%	2	385	-93.303%
2026-07-15	5.4500	5.4500	5.4500	5.4500	+7.495%	9	385	-91.927%
2026-07-14	5.0700	5.0700	5.0700	5.0700	+1.603%	1	376	-91.321%
2026-07-09	5.0000	5.0000	4.9900	4.9900	-24.622%	5	375	-91.182%
2026-07-02	6.2500	6.6200	6.2500	6.6200	+8.525%	3	375	-93.353%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-12.482%	1	375	-92.787%
2026-06-26	6.9700	6.9700	6.9700	6.9700	+8.906%	1	374	-93.687%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+26.733%	1	373	-93.125%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-39.157%	1	373	-91.287%
2026-06-11	8.3000	8.3000	8.3000	8.3000	-14.872%	1	373	-94.699%
2026-06-09	8.3000	9.7500	8.3000	9.7500	+18.902%	5	373	-95.487%
2026-06-08	8.2000	8.2000	8.2000	8.2000	+43.860%	3	369	-94.634%
2026-06-03	6.2000	6.2000	5.7000	5.7000	-5.000%	5	366	-92.281%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-26.380%	10	370	-92.667%
2026-05-27	8.0300	8.1500	8.0300	8.1500	-1.212%	4	370	-94.601%
2026-05-22	8.2500	8.2500	8.2500	8.2500	-20.444%	3	366	-94.667%
2026-05-20	9.9000	10.3700	9.9000	10.3700	+5.816%	106	366	-95.757%
2026-05-15	9.8000	9.8000	9.8000	9.8000	+0.513%	1	266	-95.510%
2026-05-13	9.3500	9.7500	9.3400	9.7500	-8.019%	11	266	-95.487%
2026-05-12	10.8500	11.0000	10.6000	10.6000	-6.772%	5	263	-95.849%
2026-05-11	11.2500	11.3700	11.2500	11.3700	+7.773%	8	263	-96.130%
2026-05-08	10.4500	11.0000	10.4500	10.5500	-0.472%	4	262	-95.829%
2026-05-07	9.3500	10.9000	9.3500	10.6000	+6.533%	17	260	-95.849%
2026-05-06	9.0000	10.6800	9.0000	9.9500	+56.940%	26	259	-95.578%
2026-05-05	6.3800	6.4000	6.2300	6.3400	-10.955%	12	256	-93.060%
2026-04-27	7.0000	7.1200	7.0000	7.1200	-2.198%	2	256	-93.820%
2026-04-21	7.2800	7.2800	7.2800	7.2800	-2.933%	1	257	-93.956%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-50.166%	1	257	-94.133%
2026-04-07	15.0500	15.0500	15.0500	15.0500	-12.551%	1	257	-97.076%
2026-04-02	17.2100	17.2100	17.2100	17.2100	+22.929%	2	257	-97.443%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-0.709%	12	257	-96.857%
2026-03-25	14.1000	14.1000	14.1000	14.1000	-7.237%	1	255	-96.879%
2026-03-13	15.2000	15.2000	15.2000	15.2000	+2.151%	1	255	-97.105%
2026-03-09	14.8800	14.8800	14.8800	14.8800	+6.286%	2	255	-97.043%
2026-03-06	14.0300	14.0300	14.0000	14.0000	-16.418%	3	262	-96.857%
2026-03-03	16.7500	16.7500	16.7500	16.7500	+6.349%	2	262	-97.373%
2026-03-02	14.1000	15.7500	14.1000	15.7500	+9.756%	13	264	-97.206%
2026-02-27	15.1200	15.2000	14.0600	14.3500	-2.712%	28	264	-96.934%
2026-02-25	14.7500	14.7500	14.7500	14.7500	-1.206%	12	264	-97.017%
2026-02-24	14.9300	14.9300	14.9300	14.9300	-1.647%	8	264	-97.053%
2026-02-23	15.1800	15.1800	15.1800	15.1800	+9.287%	4	264	-97.101%
2026-02-20	13.9100	13.9200	12.7500	13.8900	+3.967%	6	260	-96.832%
2026-02-19	13.1500	13.7200	12.0500	13.3600	+11.799%	178	260	-96.707%
2026-02-13	12.2600	12.2600	11.9500	11.9500	-17.586%	12	225	-96.318%
2026-02-12	14.6000	14.6000	14.5000	14.5000	+14.625%	4	225	-96.966%
2026-02-11	12.6800	12.6800	12.6500	12.6500	-16.391%	2	223	-96.522%
2026-02-04	15.1300	15.1300	15.1300	15.1300	+13.333%	1	223	-97.092%
2026-02-03	13.3500	13.3500	13.3500	13.3500	+8.097%	7	223	-96.704%
2026-02-02	12.2700	12.3500	12.2700	12.3500	-3.666%	19	223	-96.437%
2026-01-30	12.5500	12.8200	12.5500	12.8200	+8.829%	2	223	-96.568%
2026-01-27	11.6000	11.7800	11.6000	11.7800	+0.170%	11	223	-96.265%
2026-01-26	11.8600	11.8600	11.5000	11.7600	-11.379%	33	223	-96.259%
2026-01-23	13.2500	13.2800	13.2500	13.2700	0.000%	80	223	-96.684%
2026-01-22	12.0000	13.2700	12.0000	13.2700	-17.578%	3	217	-96.684%
2026-01-21	15.8500	16.6000	15.6500	16.1000	+5.229%	307	218	-97.267%
2026-01-20	15.3000	15.3000	15.3000	15.3000	-11.253%	20	30	-97.124%
2026-01-12	17.2400	17.2400	17.2400	17.2400	-2.101%	1	10	-97.448%
2026-01-09	17.6100	17.6100	17.6100	17.6100	+24.894%	1	9	-97.501%
2026-01-06	14.1000	14.1000	14.1000	14.1000	+0.356%	1	8	-96.879%
2026-01-05	14.0500	14.0500	14.0500	14.0500	-6.020%	1	5	-96.868%
2025-12-31	14.9500	14.9500	14.9500	14.9500	-1.903%	1	5	-97.057%
2025-12-22	15.2900	15.2900	15.2400	15.2400	-19.151%	2	7	-97.113%
2025-12-17	18.6300	18.8500	18.6300	18.8500	+17.813%	2	7	-97.666%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-0.990%	1	7	-97.250%
2025-12-08	16.1600	16.1600	16.1600	16.1600	-25.872%	1	7	-97.277%
2025-11-21	20.7000	21.8000	20.7000	21.8000	+26.012%	2	6	-97.982%
2025-11-17	17.3000	17.3000	17.3000	17.3000	+0.465%	1	4	-97.457%
2025-11-13	17.1300	17.2600	17.1300	17.2200	+12.549%	3	3	-97.445%
2025-11-06	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-97.124%