Dark

ANET20261218P120
ANET Dec 18 2026 120.00 Put (ANET261218P00120000)
option OPRA

EOD

Sep 28, 2026

0.7500+56.250%(+0.2700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5700	0.7500	0.5700	0.7500	+56.250%	2	513	0.000%
2026-09-25	0.4800	0.4800	0.4800	0.4800	-15.789%	2	512	+56.250%
2026-09-23	0.5700	0.5700	0.5700	0.5700	-10.938%	1	512	+31.579%
2026-09-22	0.5800	0.6400	0.5800	0.6400	-15.789%	2	513	+17.188%
2026-09-21	0.7600	0.7600	0.7600	0.7600	-5.000%	1	514	-1.316%
2026-09-18	0.8500	0.8500	0.8000	0.8000	+5.263%	3	515	-6.250%
2026-09-17	0.7600	0.7600	0.7600	0.7600	-8.434%	3	515	-1.316%
2026-09-16	1.0000	1.0000	0.8300	0.8300	-33.600%	2	515	-9.639%
2026-09-15	1.2500	1.2500	1.2500	1.2500	+5.932%	25	515	-40.000%
2026-09-14	1.3800	1.3800	1.1800	1.1800	-1.667%	3	520	-36.441%
2026-09-11	1.1200	1.2000	1.1200	1.2000	+15.385%	11	519	-37.500%
2026-09-08	0.9900	1.0400	0.9900	1.0400	0.000%	3	528	-27.885%
2026-09-04	1.0500	1.0500	1.0400	1.0400	-9.565%	2	531	-27.885%
2026-09-03	1.1700	1.1800	1.1200	1.1500	-21.233%	5	531	-34.783%
2026-09-02	1.4500	1.4700	1.4500	1.4600	+3.546%	8	530	-48.630%
2026-09-01	1.4100	1.4100	1.4100	1.4100	+20.513%	2	530	-46.809%
2026-08-31	1.4500	1.4500	1.1700	1.1700	-17.606%	8	529	-35.897%
2026-08-28	1.4200	1.4600	1.3900	1.4200	+18.333%	7	530	-47.183%
2026-08-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	528	-37.500%
2026-08-26	1.4000	1.4000	1.2000	1.2000	-32.961%	302	527	-37.500%
2026-08-25	1.7200	1.7900	1.7100	1.7900	-9.137%	8	579	-58.101%
2026-08-24	1.9100	1.9700	1.9100	1.9700	+3.684%	4	575	-61.929%
2026-08-20	1.9000	1.9000	1.9000	1.9000	+12.426%	1	574	-60.526%
2026-08-19	1.6900	1.6900	1.6900	1.6900	-6.111%	1	574	-55.621%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+15.385%	2	573	-58.333%
2026-08-17	1.6100	1.6100	1.5100	1.5600	-14.754%	3	571	-51.923%
2026-08-13	1.6900	1.8300	1.6900	1.8300	+0.549%	3	571	-59.016%
2026-08-12	1.9800	1.9800	1.8200	1.8200	-24.481%	4	571	-58.791%
2026-08-11	2.4100	2.4100	2.4100	2.4100	-18.581%	1	572	-68.880%
2026-08-10	2.9600	2.9600	2.9600	2.9600	-4.823%	1	572	-74.662%
2026-08-07	3.1100	3.1100	3.1100	3.1100	-4.601%	1	573	-75.884%
2026-08-06	3.1000	3.2600	3.0700	3.2600	+9.396%	14	572	-76.994%
2026-08-05	3.2000	3.2500	2.9800	2.9800	-31.808%	11	571	-74.832%
2026-08-03	4.3700	4.3700	4.3700	4.3700	-12.249%	1	576	-82.838%
2026-07-31	4.9800	4.9800	4.9800	4.9800	-30.833%	2	575	-84.940%
2026-07-30	6.8500	7.2000	6.8500	7.2000	-6.494%	2	577	-89.583%
2026-07-29	7.7000	7.7000	7.7000	7.7000	+19.380%	1	577	-90.260%
2026-07-23	6.4500	6.4500	6.4500	6.4500	-17.730%	1	577	-88.372%
2026-07-15	6.7400	7.8400	6.7400	7.8400	+7.840%	68	577	-90.434%
2026-07-08	7.2700	7.2700	7.2700	7.2700	-4.967%	1	549	-89.684%
2026-07-07	7.6500	7.6500	7.6500	7.6500	-10.631%	5	549	-90.196%
2026-07-02	8.5600	8.5600	8.5600	8.5600	+7.000%	2	542	-91.238%
2026-06-24	7.5500	8.0000	7.5100	8.0000	+22.137%	26	542	-90.625%
2026-06-22	6.8300	6.8300	6.5500	6.5500	-9.028%	4	522	-88.550%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-3.614%	2	522	-89.583%
2026-06-15	7.6200	7.6200	7.4700	7.4700	-22.990%	2	522	-89.960%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-9.346%	5	521	-92.268%
2026-06-10	10.0500	10.7000	10.0500	10.7000	+0.469%	2	521	-92.991%
2026-06-09	10.0000	12.0500	10.0000	10.6500	+7.035%	31	520	-92.958%
2026-06-08	9.3000	9.9500	9.3000	9.9500	-3.398%	64	489	-92.462%
2026-06-05	10.0400	10.4000	10.0400	10.3000	+28.911%	5	448	-92.718%
2026-06-04	8.9200	8.9200	7.9800	7.9900	+13.494%	13	447	-90.613%
2026-06-03	6.8900	7.0400	6.8900	7.0400	-0.845%	13	447	-89.347%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-4.570%	1	447	-89.437%
2026-06-01	7.4400	7.4400	7.4400	7.4400	-16.404%	1	447	-89.919%
2026-05-29	9.0500	9.0500	8.8000	8.9000	-6.806%	4	446	-91.573%
2026-05-27	9.1500	9.5500	9.1500	9.5500	+4.945%	2	447	-92.147%
2026-05-26	8.7700	9.1500	8.7700	9.1000	-1.087%	4	447	-91.758%
2026-05-22	9.4000	9.4000	9.2000	9.2000	-15.207%	4	446	-91.848%
2026-05-21	10.8000	10.8500	10.8000	10.8500	-3.125%	3	446	-93.088%
2026-05-14	11.2000	11.2000	11.2000	11.2000	-7.667%	2	446	-93.304%
2026-05-13	12.1300	12.1300	12.1300	12.1300	+0.248%	10	432	-93.817%
2026-05-12	13.1000	13.1000	12.1000	12.1000	-7.280%	20	432	-93.802%
2026-05-11	12.5000	13.0500	12.3600	13.0500	-0.306%	6	432	-94.253%
2026-05-08	12.0000	13.0900	12.0000	13.0900	+2.346%	4	429	-94.270%
2026-05-07	11.0200	12.7900	11.0200	12.7900	+13.186%	17	425	-94.136%
2026-05-06	11.3000	12.6900	10.9000	11.3000	+51.678%	109	423	-93.363%
2026-05-05	7.6000	7.6000	7.4500	7.4500	-25.871%	6	348	-89.933%
2026-04-28	9.3800	10.0500	9.3000	10.0500	+22.561%	4	345	-92.537%
2026-04-27	8.2000	8.2000	8.2000	8.2000	0.000%	2	345	-90.854%
2026-04-23	8.2000	8.2000	8.2000	8.2000	+9.920%	1	345	-90.854%
2026-04-22	7.5500	7.6000	7.4200	7.4600	-8.354%	7	344	-89.946%
2026-04-21	8.2200	8.2200	8.1400	8.1400	-12.000%	2	343	-90.786%
2026-04-17	9.2500	9.2500	9.2500	9.2500	-16.062%	1	343	-91.892%
2026-04-14	10.8600	11.0200	10.8600	11.0200	-9.967%	4	343	-93.194%
2026-04-13	11.6500	12.2400	11.6500	12.2400	-5.919%	2	345	-93.873%
2026-04-08	13.2300	13.2300	13.0100	13.0100	-24.228%	3	344	-94.235%
2026-04-07	17.1700	17.1700	17.1700	17.1700	-3.810%	1	344	-95.632%
2026-04-06	17.8500	17.8500	17.8500	17.8500	-10.973%	1	344	-95.798%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+1.777%	2	344	-96.259%
2026-03-31	19.7000	19.7000	19.7000	19.7000	-7.294%	1	344	-96.193%
2026-03-30	20.9500	21.2500	20.9500	21.2500	+3.558%	3	343	-96.471%
2026-03-27	20.4100	20.5500	20.4100	20.5200	+10.919%	29	344	-96.345%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+12.805%	1	316	-95.946%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+5.806%	1	316	-95.427%
2026-03-23	15.6700	15.6700	15.4700	15.5000	-1.899%	7	316	-95.161%
2026-03-20	15.8000	15.8000	15.8000	15.8000	+0.701%	2	319	-95.253%
2026-03-10	15.6900	15.6900	15.6900	15.6900	-1.630%	1	319	-95.220%
2026-03-05	15.4600	15.9500	15.4600	15.9500	-8.857%	2	319	-95.298%
2026-03-02	17.9300	18.2200	17.5000	17.5000	-0.568%	13	320	-95.714%
2026-02-26	17.1500	17.6000	17.1500	17.6000	-2.923%	2	313	-95.739%
2026-02-24	17.6500	18.1400	17.6500	18.1300	+0.722%	22	313	-95.863%
2026-02-23	17.8100	18.0000	17.8100	18.0000	+17.724%	2	315	-95.833%
2026-02-19	16.6500	16.6500	15.2900	15.2900	+6.923%	14	314	-95.095%
2026-02-18	14.3000	14.3000	14.3000	14.3000	-14.881%	1	314	-94.755%
2026-02-12	16.8000	16.8000	16.8000	16.8000	+15.068%	1	315	-95.536%
2026-02-11	14.6000	14.6000	14.6000	14.6000	-3.567%	1	314	-94.863%
2026-02-09	15.1400	15.1400	15.1400	15.1400	-10.784%	1	313	-95.046%
2026-02-06	17.0400	17.0400	16.9700	16.9700	-9.830%	18	314	-95.580%
2026-02-05	18.8200	18.8200	18.8200	18.8200	+8.975%	1	316	-96.015%
2026-02-04	17.2700	17.2700	17.2700	17.2700	+14.220%	1	315	-95.657%
2026-02-03	15.1200	15.1200	15.1200	15.1200	+0.599%	1	314	-95.040%
2026-02-02	15.0300	15.0300	15.0300	15.0300	+15.615%	1	314	-95.010%
2026-01-29	13.0000	13.0000	13.0000	13.0000	0.000%	1	314	-94.231%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-2.476%	250	314	-94.231%
2026-01-27	14.2500	14.2500	13.3000	13.3300	-3.406%	32	64	-94.374%
2026-01-26	14.3100	14.3100	13.8000	13.8000	-10.968%	19	41	-94.565%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+3.264%	2	36	-95.161%
2026-01-22	13.5200	15.0100	13.5200	15.0100	-10.281%	4	38	-95.003%
2026-01-15	16.7300	16.7300	16.7300	16.7300	-13.763%	1	38	-95.517%
2026-01-14	19.5800	19.5800	19.4000	19.4000	+7.301%	27	39	-96.134%
2026-01-13	18.7100	18.7100	18.0800	18.0800	-4.842%	2	16	-95.852%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+8.571%	1	16	-96.053%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+4.979%	1	16	-95.714%
2026-01-06	16.6600	16.6700	16.6600	16.6700	+5.573%	2	15	-95.501%
2026-01-05	15.8000	15.8000	15.7900	15.7900	-3.720%	2	13	-95.250%
2026-01-02	16.4000	16.4000	16.4000	16.4000	-3.812%	1	13	-95.427%
2025-12-29	17.0500	17.0500	17.0500	17.0500	-4.908%	1	14	-95.601%
2025-12-22	17.6000	17.9300	17.6000	17.9300	-12.537%	5	13	-95.817%
2025-12-17	20.5000	20.5000	20.5000	20.5000	+15.819%	1	8	-96.341%
2025-12-11	17.7000	17.7000	17.7000	17.7000	-8.243%	1	8	-95.763%
2025-12-02	19.2900	19.2900	19.2900	19.2900	-12.912%	1	7	-96.112%
2025-11-20	22.1500	22.1500	22.1500	22.1500	+1.839%	1	7	-96.614%
2025-11-18	21.5000	21.7500	21.5000	21.7500	+11.710%	4	6	-96.552%
2025-11-13	19.4700	19.4700	19.4700	19.4700	+6.978%	1	2	-96.148%
2025-11-12	18.4000	18.4000	18.2000	18.2000	-3.704%	2	2	-95.879%
2025-11-07	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	-96.032%