Dark

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

EOD

Sep 29, 2026

0.6100-18.667%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6600	0.6600	0.6100	0.6100	-18.667%	2	498	0.000%
2026-09-23	0.7500	0.7500	0.7500	0.7500	-2.597%	2	500	-18.667%
2026-09-22	0.7700	0.7700	0.7700	0.7700	-23.000%	1	500	-20.779%
2026-09-18	1.0000	1.0000	1.0000	1.0000	0.000%	10	500	-39.000%
2026-09-17	0.8800	1.0000	0.8800	1.0000	-16.667%	2	500	-39.000%
2026-09-11	1.1900	1.2000	1.1900	1.2000	-26.380%	21	501	-49.167%
2026-09-10	1.6300	1.6300	1.6300	1.6300	+14.789%	1	502	-62.577%
2026-09-09	1.4200	1.4200	1.4200	1.4200	+13.600%	1	502	-57.042%
2026-09-08	1.2500	1.2500	1.2500	1.2500	-21.384%	1	501	-51.200%
2026-09-03	1.7100	1.7100	1.5600	1.5900	-6.471%	4	502	-61.635%
2026-09-02	1.7000	1.7000	1.7000	1.7000	-8.108%	2	502	-64.118%
2026-09-01	1.7900	1.8700	1.7600	1.8500	+7.558%	6	504	-67.027%
2026-08-31	1.7200	1.7200	1.7200	1.7200	+14.667%	1	504	-64.535%
2026-08-27	1.5700	1.5700	1.5000	1.5000	-18.919%	26	503	-59.333%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-17.411%	1	477	-67.027%
2026-08-25	2.2000	2.2500	2.2000	2.2400	-10.757%	4	477	-72.768%
2026-08-24	2.5100	2.5100	2.5100	2.5100	+3.719%	1	476	-75.697%
2026-08-21	2.4800	2.4800	2.4200	2.4200	+14.151%	2	475	-74.793%
2026-08-19	2.1200	2.1200	2.1200	2.1200	-1.395%	1	475	-71.226%
2026-08-18	2.2300	2.3600	2.1500	2.1500	+4.878%	9	474	-71.628%
2026-08-17	2.0000	2.0500	2.0000	2.0500	-1.442%	5	472	-70.244%
2026-08-13	2.0700	2.0800	2.0000	2.0800	-4.147%	9	475	-70.673%
2026-08-12	2.4000	2.4000	2.0800	2.1700	-31.761%	7	475	-71.889%
2026-08-11	3.1900	3.1900	3.1000	3.1800	-11.667%	23	474	-80.818%
2026-08-10	3.4000	3.6000	3.4000	3.6000	-2.703%	14	495	-83.056%
2026-08-07	3.4500	3.7000	3.4500	3.7000	+3.641%	3	495	-83.514%
2026-08-05	3.5500	3.7500	3.5500	3.5700	-25.157%	5	496	-82.913%
2026-08-04	4.5500	5.1000	4.5100	4.7700	-11.993%	6	495	-87.212%
2026-08-03	6.6300	6.6300	5.4200	5.4200	-6.552%	11	496	-88.745%
2026-07-31	5.9000	5.9000	5.8000	5.8000	-22.667%	5	493	-89.483%
2026-07-30	7.7900	7.7900	7.5000	7.5000	-11.765%	4	488	-91.867%
2026-07-28	9.4500	9.4500	8.4500	8.5000	+4.423%	112	490	-92.824%
2026-07-21	8.1400	8.1400	8.1400	8.1400	-9.556%	2	489	-92.506%
2026-07-17	9.6000	9.6000	9.0000	9.0000	+39.319%	13	489	-93.222%
2026-07-13	6.4600	6.4600	6.4600	6.4600	-12.703%	5	480	-90.557%
2026-07-09	7.3500	7.4000	7.3500	7.4000	-9.202%	3	485	-91.757%
2026-07-08	8.1500	8.1500	8.1500	8.1500	-9.945%	1	485	-92.515%
2026-07-02	9.0500	9.0500	9.0500	9.0500	+13.551%	1	486	-93.260%
2026-06-30	8.2000	8.2000	7.9700	7.9700	-21.939%	2	486	-92.346%
2026-06-26	10.2200	10.2200	10.2100	10.2100	+9.785%	2	487	-94.025%
2026-06-24	9.3000	9.3000	9.3000	9.3000	+15.672%	2	485	-93.441%
2026-06-18	8.1000	8.1000	8.0400	8.0400	-4.965%	3	486	-92.413%
2026-06-16	8.3000	8.4600	8.0900	8.4600	-4.944%	18	486	-92.790%
2026-06-15	9.3500	9.3500	8.9000	8.9000	-8.718%	3	490	-93.146%
2026-06-12	10.0000	10.0000	9.6000	9.7500	-20.603%	10	491	-93.744%
2026-06-10	12.1000	12.4000	12.0000	12.2800	-8.358%	4	486	-95.033%
2026-06-09	12.8500	13.4500	12.8500	13.4000	+21.818%	22	484	-95.448%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-10.204%	3	463	-94.455%
2026-06-05	11.0000	12.2500	11.0000	12.2500	+30.319%	5	466	-95.020%
2026-06-04	9.7000	10.6000	9.3500	9.4000	+14.355%	6	464	-93.511%
2026-06-02	8.2500	8.2500	8.2200	8.2200	-7.640%	2	459	-92.579%
2026-06-01	9.0600	9.3500	8.7800	8.9000	-22.944%	20	460	-93.146%
2026-05-28	11.5500	11.5500	11.5500	11.5500	+5.000%	1	471	-94.719%
2026-05-27	10.7000	11.0000	10.7000	11.0000	+3.774%	7	471	-94.455%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-2.930%	1	465	-94.245%
2026-05-22	10.8900	10.9200	10.8000	10.9200	-19.410%	7	468	-94.414%
2026-05-20	13.5500	13.5500	13.5500	13.5500	-4.979%	3	468	-95.498%
2026-05-19	14.2600	14.2600	14.2600	14.2600	+5.630%	2	467	-95.722%
2026-05-15	13.4800	13.5000	13.4800	13.5000	+4.489%	6	467	-95.481%
2026-05-14	13.4800	13.4800	12.9200	12.9200	-8.369%	10	461	-95.279%
2026-05-13	12.9200	14.1000	12.9200	14.1000	0.000%	16	452	-95.674%
2026-05-12	15.2000	15.2000	14.0500	14.1000	-9.615%	9	452	-95.674%
2026-05-11	15.0000	15.6000	14.4000	15.6000	+3.654%	6	452	-96.090%
2026-05-08	14.3500	15.0500	14.3500	15.0500	+3.793%	10	451	-95.947%
2026-05-07	11.8500	14.7000	11.8500	14.5000	0.000%	9	446	-95.793%
2026-05-06	11.6900	14.6000	11.6900	14.5000	+61.111%	40	441	-95.793%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.975%	40	402	-93.222%
2026-05-01	8.7400	8.7400	8.7400	8.7400	-15.962%	1	363	-93.021%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+10.053%	1	363	-94.135%
2026-04-27	9.7200	10.1600	9.4500	9.4500	+6.539%	10	363	-93.545%
2026-04-24	9.3500	9.3500	8.8700	8.8700	-8.557%	6	368	-93.123%
2026-04-23	9.5700	9.7000	9.5000	9.7000	+9.605%	4	371	-93.711%
2026-04-22	8.8500	8.8500	8.8500	8.8500	-11.500%	2	372	-93.107%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	374	-93.900%
2026-04-17	11.1000	11.1000	10.3300	10.5000	-12.207%	78	375	-94.190%
2026-04-16	11.7800	11.9600	11.7800	11.9600	-10.412%	3	383	-94.900%
2026-04-13	14.2500	14.2500	13.3500	13.3500	-4.643%	10	384	-95.431%
2026-04-10	14.0400	14.0400	14.0000	14.0000	-5.977%	16	378	-95.643%
2026-04-08	14.9500	15.3500	14.8900	14.8900	-20.587%	5	362	-95.903%
2026-04-07	18.7500	18.7500	18.7500	18.7500	-12.791%	2	367	-96.747%
2026-04-02	21.5000	21.5000	21.5000	21.5000	-10.042%	1	370	-97.163%
2026-03-31	23.9000	23.9000	23.9000	23.9000	-3.668%	3	370	-97.448%
2026-03-30	24.8000	24.8100	24.1000	24.8100	+8.435%	3	367	-97.541%
2026-03-27	23.0100	23.0100	22.8000	22.8800	+3.764%	6	365	-97.334%
2026-03-26	22.0500	22.0500	22.0500	22.0500	+19.512%	2	369	-97.234%
2026-03-19	18.4500	18.4500	18.4500	18.4500	+4.533%	1	369	-96.694%
2026-03-10	17.6500	17.6500	17.6500	17.6500	-13.692%	2	370	-96.544%
2026-03-09	19.3500	20.4500	19.3500	20.4500	+6.234%	4	372	-97.017%
2026-03-06	17.9000	19.2500	17.0000	19.2500	+5.191%	10	379	-96.831%
2026-03-05	18.2500	18.3000	18.2500	18.3000	+0.882%	4	383	-96.667%
2026-03-04	18.9100	18.9100	17.9900	18.1400	-17.695%	38	383	-96.637%
2026-03-03	21.7900	22.0500	21.4000	22.0400	+12.163%	28	404	-97.232%
2026-02-26	19.6600	20.1700	19.5000	19.6500	+7.377%	9	427	-96.896%
2026-02-25	18.3000	18.3000	18.3000	18.3000	-12.398%	1	425	-96.667%
2026-02-24	20.8400	20.9000	20.8400	20.8900	-0.381%	15	425	-97.080%
2026-02-23	20.9700	20.9700	20.9700	20.9700	+10.368%	1	412	-97.091%
2026-02-19	17.5300	19.1000	17.5300	19.0000	+16.923%	37	413	-96.789%
2026-02-17	16.8200	16.8200	16.2500	16.2500	+2.394%	7	413	-96.246%
2026-02-13	15.7100	15.8700	15.1000	15.8700	-14.906%	5	419	-96.156%
2026-02-12	18.6500	18.6500	18.6500	18.6500	+8.430%	10	419	-96.729%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-9.711%	1	418	-96.453%
2026-02-06	19.9200	19.9200	18.5300	19.0500	-10.773%	56	419	-96.798%
2026-02-05	21.3000	21.3500	20.7700	21.3500	+31.953%	55	420	-97.143%
2026-01-30	16.1800	16.1800	16.1800	16.1800	+7.366%	2	373	-96.230%
2026-01-28	14.2500	15.0700	14.2500	15.0700	-1.824%	4	373	-95.952%
2026-01-27	15.0000	15.3500	14.7700	15.3500	-4.361%	6	376	-96.026%
2026-01-26	15.6900	16.2900	15.4500	16.0500	-11.326%	10	380	-96.199%
2026-01-23	18.1000	18.1000	18.1000	18.1000	+4.023%	2	378	-96.630%
2026-01-22	15.9200	17.4000	15.9200	17.4000	-16.145%	4	380	-96.494%
2026-01-21	20.6000	20.7500	20.6000	20.7500	+4.692%	2	382	-97.060%
2026-01-16	19.8200	19.8200	19.8200	19.8200	-8.241%	2	384	-96.922%
2026-01-14	22.1100	22.2000	21.5500	21.6000	+4.096%	6	384	-97.176%
2026-01-13	20.7500	20.7500	20.7500	20.7500	-4.554%	1	384	-97.060%
2026-01-09	22.0000	22.0000	21.2000	21.7400	-1.182%	60	383	-97.194%
2026-01-08	21.9500	22.2500	21.7000	22.0000	+17.208%	22	323	-97.227%
2026-01-06	18.7700	18.7700	18.7700	18.7700	+3.245%	1	303	-96.750%
2026-01-05	17.9500	18.9000	17.9500	18.1800	-3.195%	13	304	-96.645%
2026-01-02	18.7800	18.7800	18.7800	18.7800	-3.742%	6	314	-96.752%
2025-12-31	19.5000	20.2700	19.5000	19.5100	+1.088%	5	325	-96.873%
2025-12-30	19.2400	19.3000	19.2400	19.3000	+2.660%	10	325	-96.839%
2025-12-29	19.2900	19.2900	18.8000	18.8000	-7.526%	3	333	-96.755%
2025-12-24	20.3300	20.3300	20.3300	20.3300	+0.893%	2	336	-97.000%
2025-12-22	19.7300	20.5000	19.7300	20.1500	-3.542%	7	336	-96.973%
2025-12-19	20.9000	20.9000	20.8900	20.8900	-9.174%	2	342	-97.080%
2025-12-18	23.0000	23.0000	23.0000	23.0000	-3.158%	1	344	-97.348%
2025-12-17	23.9000	23.9000	23.7500	23.7500	+4.442%	2	345	-97.432%
2025-12-16	22.7400	22.7400	22.7400	22.7400	-1.686%	1	346	-97.318%
2025-12-15	22.8000	23.1300	22.8000	23.1300	+11.202%	4	345	-97.363%
2025-12-11	20.8000	20.8000	20.8000	20.8000	-0.952%	1	349	-97.067%
2025-12-10	20.9000	21.0000	20.9000	21.0000	-2.778%	3	348	-97.095%
2025-12-09	21.9000	21.9000	21.1200	21.6000	+0.465%	13	351	-97.176%
2025-12-08	20.8100	21.5000	19.9100	21.5000	-10.042%	145	342	-97.163%
2025-11-25	24.3000	24.3000	23.9000	23.9000	-7.076%	43	209	-97.448%
2025-11-24	25.7200	25.7200	25.7200	25.7200	+6.722%	1	168	-97.628%
2025-11-20	24.4000	24.4000	24.1000	24.1000	+0.291%	46	167	-97.469%
2025-11-18	24.0300	24.0300	24.0300	24.0300	+17.220%	2	121	-97.462%
2025-11-14	20.5000	20.5000	20.5000	20.5000	-5.093%	1	119	-97.024%
2025-11-13	21.6000	21.6000	21.6000	21.6000	+5.109%	10	119	-97.176%
2025-11-12	20.9000	21.1000	20.1500	20.5500	+1.733%	198	109	-97.032%
2025-11-10	20.2000	20.2000	20.2000	20.2000	0.000%	4	4	-96.980%