Dark

ANET20261218P125
ANET Dec 18 2026 125.00 Put (ANET261218P00125000)
option OPRA

EOD

Jul 30, 2026

7.50-11.765%(-1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7900	7.7900	7.5000	7.5000	-11.765%	4	488	0.000%
2026-07-28	9.4500	9.4500	8.4500	8.5000	+4.423%	112	490	-11.765%
2026-07-21	8.1400	8.1400	8.1400	8.1400	-9.556%	2	489	-7.862%
2026-07-17	9.6000	9.6000	9.0000	9.0000	+39.319%	13	489	-16.667%
2026-07-13	6.4600	6.4600	6.4600	6.4600	-12.703%	5	480	+16.099%
2026-07-09	7.3500	7.4000	7.3500	7.4000	-9.202%	3	485	+1.351%
2026-07-08	8.1500	8.1500	8.1500	8.1500	-9.945%	1	485	-7.975%
2026-07-02	9.0500	9.0500	9.0500	9.0500	+13.551%	1	486	-17.127%
2026-06-30	8.2000	8.2000	7.9700	7.9700	-21.939%	2	486	-5.897%
2026-06-26	10.2200	10.2200	10.2100	10.2100	+9.785%	2	487	-26.543%
2026-06-24	9.3000	9.3000	9.3000	9.3000	+15.672%	2	485	-19.355%
2026-06-18	8.1000	8.1000	8.0400	8.0400	-4.965%	3	486	-6.716%
2026-06-16	8.3000	8.4600	8.0900	8.4600	-4.944%	18	486	-11.348%
2026-06-15	9.3500	9.3500	8.9000	8.9000	-8.718%	3	490	-15.730%
2026-06-12	10.0000	10.0000	9.6000	9.7500	-20.603%	10	491	-23.077%
2026-06-10	12.1000	12.4000	12.0000	12.2800	-8.358%	4	486	-38.925%
2026-06-09	12.8500	13.4500	12.8500	13.4000	+21.818%	22	484	-44.030%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-10.204%	3	463	-31.818%
2026-06-05	11.0000	12.2500	11.0000	12.2500	+30.319%	5	466	-38.776%
2026-06-04	9.7000	10.6000	9.3500	9.4000	+14.355%	6	464	-20.213%
2026-06-02	8.2500	8.2500	8.2200	8.2200	-7.640%	2	459	-8.759%
2026-06-01	9.0600	9.3500	8.7800	8.9000	-22.944%	20	460	-15.730%
2026-05-28	11.5500	11.5500	11.5500	11.5500	+5.000%	1	471	-35.065%
2026-05-27	10.7000	11.0000	10.7000	11.0000	+3.774%	7	471	-31.818%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-2.930%	1	465	-29.245%
2026-05-22	10.8900	10.9200	10.8000	10.9200	-19.410%	7	468	-31.319%
2026-05-20	13.5500	13.5500	13.5500	13.5500	-4.979%	3	468	-44.649%
2026-05-19	14.2600	14.2600	14.2600	14.2600	+5.630%	2	467	-47.405%
2026-05-15	13.4800	13.5000	13.4800	13.5000	+4.489%	6	467	-44.444%
2026-05-14	13.4800	13.4800	12.9200	12.9200	-8.369%	10	461	-41.950%
2026-05-13	12.9200	14.1000	12.9200	14.1000	0.000%	16	452	-46.809%
2026-05-12	15.2000	15.2000	14.0500	14.1000	-9.615%	9	452	-46.809%
2026-05-11	15.0000	15.6000	14.4000	15.6000	+3.654%	6	452	-51.923%
2026-05-08	14.3500	15.0500	14.3500	15.0500	+3.793%	10	451	-50.166%
2026-05-07	11.8500	14.7000	11.8500	14.5000	0.000%	9	446	-48.276%
2026-05-06	11.6900	14.6000	11.6900	14.5000	+61.111%	40	441	-48.276%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.975%	40	402	-16.667%
2026-05-01	8.7400	8.7400	8.7400	8.7400	-15.962%	1	363	-14.188%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+10.053%	1	363	-27.885%
2026-04-27	9.7200	10.1600	9.4500	9.4500	+6.539%	10	363	-20.635%
2026-04-24	9.3500	9.3500	8.8700	8.8700	-8.557%	6	368	-15.445%
2026-04-23	9.5700	9.7000	9.5000	9.7000	+9.605%	4	371	-22.680%
2026-04-22	8.8500	8.8500	8.8500	8.8500	-11.500%	2	372	-15.254%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	374	-25.000%
2026-04-17	11.1000	11.1000	10.3300	10.5000	-12.207%	78	375	-28.571%
2026-04-16	11.7800	11.9600	11.7800	11.9600	-10.412%	3	383	-37.291%
2026-04-13	14.2500	14.2500	13.3500	13.3500	-4.643%	10	384	-43.820%
2026-04-10	14.0400	14.0400	14.0000	14.0000	-5.977%	16	378	-46.429%
2026-04-08	14.9500	15.3500	14.8900	14.8900	-20.587%	5	362	-49.631%
2026-04-07	18.7500	18.7500	18.7500	18.7500	-12.791%	2	367	-60.000%
2026-04-02	21.5000	21.5000	21.5000	21.5000	-10.042%	1	370	-65.116%
2026-03-31	23.9000	23.9000	23.9000	23.9000	-3.668%	3	370	-68.619%
2026-03-30	24.8000	24.8100	24.1000	24.8100	+8.435%	3	367	-69.770%
2026-03-27	23.0100	23.0100	22.8000	22.8800	+3.764%	6	365	-67.220%
2026-03-26	22.0500	22.0500	22.0500	22.0500	+19.512%	2	369	-65.986%
2026-03-19	18.4500	18.4500	18.4500	18.4500	+4.533%	1	369	-59.350%
2026-03-10	17.6500	17.6500	17.6500	17.6500	-13.692%	2	370	-57.507%
2026-03-09	19.3500	20.4500	19.3500	20.4500	+6.234%	4	372	-63.325%
2026-03-06	17.9000	19.2500	17.0000	19.2500	+5.191%	10	379	-61.039%
2026-03-05	18.2500	18.3000	18.2500	18.3000	+0.882%	4	383	-59.016%
2026-03-04	18.9100	18.9100	17.9900	18.1400	-17.695%	38	383	-58.655%
2026-03-03	21.7900	22.0500	21.4000	22.0400	+12.163%	28	404	-65.971%
2026-02-26	19.6600	20.1700	19.5000	19.6500	+7.377%	9	427	-61.832%
2026-02-25	18.3000	18.3000	18.3000	18.3000	-12.398%	1	425	-59.016%
2026-02-24	20.8400	20.9000	20.8400	20.8900	-0.381%	15	425	-64.098%
2026-02-23	20.9700	20.9700	20.9700	20.9700	+10.368%	1	412	-64.235%
2026-02-19	17.5300	19.1000	17.5300	19.0000	+16.923%	37	413	-60.526%
2026-02-17	16.8200	16.8200	16.2500	16.2500	+2.394%	7	413	-53.846%
2026-02-13	15.7100	15.8700	15.1000	15.8700	-14.906%	5	419	-52.741%
2026-02-12	18.6500	18.6500	18.6500	18.6500	+8.430%	10	419	-59.786%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-9.711%	1	418	-56.395%
2026-02-06	19.9200	19.9200	18.5300	19.0500	-10.773%	56	419	-60.630%
2026-02-05	21.3000	21.3500	20.7700	21.3500	+31.953%	55	420	-64.871%
2026-01-30	16.1800	16.1800	16.1800	16.1800	+7.366%	2	373	-53.646%
2026-01-28	14.2500	15.0700	14.2500	15.0700	-1.824%	4	373	-50.232%
2026-01-27	15.0000	15.3500	14.7700	15.3500	-4.361%	6	376	-51.140%
2026-01-26	15.6900	16.2900	15.4500	16.0500	-11.326%	10	380	-53.271%
2026-01-23	18.1000	18.1000	18.1000	18.1000	+4.023%	2	378	-58.564%
2026-01-22	15.9200	17.4000	15.9200	17.4000	-16.145%	4	380	-56.897%
2026-01-21	20.6000	20.7500	20.6000	20.7500	+4.692%	2	382	-63.855%
2026-01-16	19.8200	19.8200	19.8200	19.8200	-8.241%	2	384	-62.159%
2026-01-14	22.1100	22.2000	21.5500	21.6000	+4.096%	6	384	-65.278%
2026-01-13	20.7500	20.7500	20.7500	20.7500	-4.554%	1	384	-63.855%
2026-01-09	22.0000	22.0000	21.2000	21.7400	-1.182%	60	383	-65.501%
2026-01-08	21.9500	22.2500	21.7000	22.0000	+17.208%	22	323	-65.909%
2026-01-06	18.7700	18.7700	18.7700	18.7700	+3.245%	1	303	-60.043%
2026-01-05	17.9500	18.9000	17.9500	18.1800	-3.195%	13	304	-58.746%
2026-01-02	18.7800	18.7800	18.7800	18.7800	-3.742%	6	314	-60.064%
2025-12-31	19.5000	20.2700	19.5000	19.5100	+1.088%	5	325	-61.558%
2025-12-30	19.2400	19.3000	19.2400	19.3000	+2.660%	10	325	-61.140%
2025-12-29	19.2900	19.2900	18.8000	18.8000	-7.526%	3	333	-60.106%
2025-12-24	20.3300	20.3300	20.3300	20.3300	+0.893%	2	336	-63.109%
2025-12-22	19.7300	20.5000	19.7300	20.1500	-3.542%	7	336	-62.779%
2025-12-19	20.9000	20.9000	20.8900	20.8900	-9.174%	2	342	-64.098%
2025-12-18	23.0000	23.0000	23.0000	23.0000	-3.158%	1	344	-67.391%
2025-12-17	23.9000	23.9000	23.7500	23.7500	+4.442%	2	345	-68.421%
2025-12-16	22.7400	22.7400	22.7400	22.7400	-1.686%	1	346	-67.018%
2025-12-15	22.8000	23.1300	22.8000	23.1300	+11.202%	4	345	-67.575%
2025-12-11	20.8000	20.8000	20.8000	20.8000	-0.952%	1	349	-63.942%
2025-12-10	20.9000	21.0000	20.9000	21.0000	-2.778%	3	348	-64.286%
2025-12-09	21.9000	21.9000	21.1200	21.6000	+0.465%	13	351	-65.278%
2025-12-08	20.8100	21.5000	19.9100	21.5000	-10.042%	145	342	-65.116%
2025-11-25	24.3000	24.3000	23.9000	23.9000	-7.076%	43	209	-68.619%
2025-11-24	25.7200	25.7200	25.7200	25.7200	+6.722%	1	168	-70.840%
2025-11-20	24.4000	24.4000	24.1000	24.1000	+0.291%	46	167	-68.880%
2025-11-18	24.0300	24.0300	24.0300	24.0300	+17.220%	2	121	-68.789%
2025-11-14	20.5000	20.5000	20.5000	20.5000	-5.093%	1	119	-63.415%
2025-11-13	21.6000	21.6000	21.6000	21.6000	+5.109%	10	119	-65.278%
2025-11-12	20.9000	21.1000	20.1500	20.5500	+1.733%	198	109	-63.504%
2025-11-10	20.2000	20.2000	20.2000	20.2000	0.000%	4	4	-62.871%