Dark

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

EOD

Jul 30, 2026

7.20-6.494%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.8500	7.2000	6.8500	7.2000	-6.494%	2	577	0.000%
2026-07-29	7.7000	7.7000	7.7000	7.7000	+19.380%	1	577	-6.494%
2026-07-23	6.4500	6.4500	6.4500	6.4500	-17.730%	1	577	+11.628%
2026-07-15	6.7400	7.8400	6.7400	7.8400	+7.840%	68	577	-8.163%
2026-07-08	7.2700	7.2700	7.2700	7.2700	-4.967%	1	549	-0.963%
2026-07-07	7.6500	7.6500	7.6500	7.6500	-10.631%	5	549	-5.882%
2026-07-02	8.5600	8.5600	8.5600	8.5600	+7.000%	2	542	-15.888%
2026-06-24	7.5500	8.0000	7.5100	8.0000	+22.137%	26	542	-10.000%
2026-06-22	6.8300	6.8300	6.5500	6.5500	-9.028%	4	522	+9.924%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-3.614%	2	522	0.000%
2026-06-15	7.6200	7.6200	7.4700	7.4700	-22.990%	2	522	-3.614%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-9.346%	5	521	-25.773%
2026-06-10	10.0500	10.7000	10.0500	10.7000	+0.469%	2	521	-32.710%
2026-06-09	10.0000	12.0500	10.0000	10.6500	+7.035%	31	520	-32.394%
2026-06-08	9.3000	9.9500	9.3000	9.9500	-3.398%	64	489	-27.638%
2026-06-05	10.0400	10.4000	10.0400	10.3000	+28.911%	5	448	-30.097%
2026-06-04	8.9200	8.9200	7.9800	7.9900	+13.494%	13	447	-9.887%
2026-06-03	6.8900	7.0400	6.8900	7.0400	-0.845%	13	447	+2.273%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-4.570%	1	447	+1.408%
2026-06-01	7.4400	7.4400	7.4400	7.4400	-16.404%	1	447	-3.226%
2026-05-29	9.0500	9.0500	8.8000	8.9000	-6.806%	4	446	-19.101%
2026-05-27	9.1500	9.5500	9.1500	9.5500	+4.945%	2	447	-24.607%
2026-05-26	8.7700	9.1500	8.7700	9.1000	-1.087%	4	447	-20.879%
2026-05-22	9.4000	9.4000	9.2000	9.2000	-15.207%	4	446	-21.739%
2026-05-21	10.8000	10.8500	10.8000	10.8500	-3.125%	3	446	-33.641%
2026-05-14	11.2000	11.2000	11.2000	11.2000	-7.667%	2	446	-35.714%
2026-05-13	12.1300	12.1300	12.1300	12.1300	+0.248%	10	432	-40.643%
2026-05-12	13.1000	13.1000	12.1000	12.1000	-7.280%	20	432	-40.496%
2026-05-11	12.5000	13.0500	12.3600	13.0500	-0.306%	6	432	-44.828%
2026-05-08	12.0000	13.0900	12.0000	13.0900	+2.346%	4	429	-44.996%
2026-05-07	11.0200	12.7900	11.0200	12.7900	+13.186%	17	425	-43.706%
2026-05-06	11.3000	12.6900	10.9000	11.3000	+51.678%	109	423	-36.283%
2026-05-05	7.6000	7.6000	7.4500	7.4500	-25.871%	6	348	-3.356%
2026-04-28	9.3800	10.0500	9.3000	10.0500	+22.561%	4	345	-28.358%
2026-04-27	8.2000	8.2000	8.2000	8.2000	0.000%	2	345	-12.195%
2026-04-23	8.2000	8.2000	8.2000	8.2000	+9.920%	1	345	-12.195%
2026-04-22	7.5500	7.6000	7.4200	7.4600	-8.354%	7	344	-3.485%
2026-04-21	8.2200	8.2200	8.1400	8.1400	-12.000%	2	343	-11.548%
2026-04-17	9.2500	9.2500	9.2500	9.2500	-16.062%	1	343	-22.162%
2026-04-14	10.8600	11.0200	10.8600	11.0200	-9.967%	4	343	-34.664%
2026-04-13	11.6500	12.2400	11.6500	12.2400	-5.919%	2	345	-41.176%
2026-04-08	13.2300	13.2300	13.0100	13.0100	-24.228%	3	344	-44.658%
2026-04-07	17.1700	17.1700	17.1700	17.1700	-3.810%	1	344	-58.066%
2026-04-06	17.8500	17.8500	17.8500	17.8500	-10.973%	1	344	-59.664%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+1.777%	2	344	-64.090%
2026-03-31	19.7000	19.7000	19.7000	19.7000	-7.294%	1	344	-63.452%
2026-03-30	20.9500	21.2500	20.9500	21.2500	+3.558%	3	343	-66.118%
2026-03-27	20.4100	20.5500	20.4100	20.5200	+10.919%	29	344	-64.912%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+12.805%	1	316	-61.081%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+5.806%	1	316	-56.098%
2026-03-23	15.6700	15.6700	15.4700	15.5000	-1.899%	7	316	-53.548%
2026-03-20	15.8000	15.8000	15.8000	15.8000	+0.701%	2	319	-54.430%
2026-03-10	15.6900	15.6900	15.6900	15.6900	-1.630%	1	319	-54.111%
2026-03-05	15.4600	15.9500	15.4600	15.9500	-8.857%	2	319	-54.859%
2026-03-02	17.9300	18.2200	17.5000	17.5000	-0.568%	13	320	-58.857%
2026-02-26	17.1500	17.6000	17.1500	17.6000	-2.923%	2	313	-59.091%
2026-02-24	17.6500	18.1400	17.6500	18.1300	+0.722%	22	313	-60.287%
2026-02-23	17.8100	18.0000	17.8100	18.0000	+17.724%	2	315	-60.000%
2026-02-19	16.6500	16.6500	15.2900	15.2900	+6.923%	14	314	-52.910%
2026-02-18	14.3000	14.3000	14.3000	14.3000	-14.881%	1	314	-49.650%
2026-02-12	16.8000	16.8000	16.8000	16.8000	+15.068%	1	315	-57.143%
2026-02-11	14.6000	14.6000	14.6000	14.6000	-3.567%	1	314	-50.685%
2026-02-09	15.1400	15.1400	15.1400	15.1400	-10.784%	1	313	-52.444%
2026-02-06	17.0400	17.0400	16.9700	16.9700	-9.830%	18	314	-57.572%
2026-02-05	18.8200	18.8200	18.8200	18.8200	+8.975%	1	316	-61.743%
2026-02-04	17.2700	17.2700	17.2700	17.2700	+14.220%	1	315	-58.309%
2026-02-03	15.1200	15.1200	15.1200	15.1200	+0.599%	1	314	-52.381%
2026-02-02	15.0300	15.0300	15.0300	15.0300	+15.615%	1	314	-52.096%
2026-01-29	13.0000	13.0000	13.0000	13.0000	0.000%	1	314	-44.615%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-2.476%	250	314	-44.615%
2026-01-27	14.2500	14.2500	13.3000	13.3300	-3.406%	32	64	-45.986%
2026-01-26	14.3100	14.3100	13.8000	13.8000	-10.968%	19	41	-47.826%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+3.264%	2	36	-53.548%
2026-01-22	13.5200	15.0100	13.5200	15.0100	-10.281%	4	38	-52.032%
2026-01-15	16.7300	16.7300	16.7300	16.7300	-13.763%	1	38	-56.964%
2026-01-14	19.5800	19.5800	19.4000	19.4000	+7.301%	27	39	-62.887%
2026-01-13	18.7100	18.7100	18.0800	18.0800	-4.842%	2	16	-60.177%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+8.571%	1	16	-62.105%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+4.979%	1	16	-58.857%
2026-01-06	16.6600	16.6700	16.6600	16.6700	+5.573%	2	15	-56.809%
2026-01-05	15.8000	15.8000	15.7900	15.7900	-3.720%	2	13	-54.402%
2026-01-02	16.4000	16.4000	16.4000	16.4000	-3.812%	1	13	-56.098%
2025-12-29	17.0500	17.0500	17.0500	17.0500	-4.908%	1	14	-57.771%
2025-12-22	17.6000	17.9300	17.6000	17.9300	-12.537%	5	13	-59.844%
2025-12-17	20.5000	20.5000	20.5000	20.5000	+15.819%	1	8	-64.878%
2025-12-11	17.7000	17.7000	17.7000	17.7000	-8.243%	1	8	-59.322%
2025-12-02	19.2900	19.2900	19.2900	19.2900	-12.912%	1	7	-62.675%
2025-11-20	22.1500	22.1500	22.1500	22.1500	+1.839%	1	7	-67.494%
2025-11-18	21.5000	21.7500	21.5000	21.7500	+11.710%	4	6	-66.897%
2025-11-13	19.4700	19.4700	19.4700	19.4700	+6.978%	1	2	-63.020%
2025-11-12	18.4000	18.4000	18.2000	18.2000	-3.704%	2	2	-60.440%
2025-11-07	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	-61.905%