Dark

ANET20261218P130
ANET Dec 18 2026 130.00 Put (ANET261218P00130000)
option OPRA

EOD

Jul 30, 2026

9.64-11.560%(-1.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.6500	9.6500	9.6400	9.6400	-11.560%	2	1,327	0.000%
2026-07-29	11.0500	11.1000	10.9000	10.9000	+5.825%	41	1,327	-11.560%
2026-07-28	10.9000	10.9000	10.2000	10.3000	+14.191%	52	1,337	-6.408%
2026-07-23	9.1000	9.1000	9.0200	9.0200	-3.735%	2	1,327	+6.874%
2026-07-22	9.3700	9.3700	9.3700	9.3700	-2.294%	1	1,327	+2.882%
2026-07-21	9.5000	9.5900	9.5000	9.5900	-7.343%	27	1,328	+0.521%
2026-07-20	10.4500	10.4500	10.3500	10.3500	-6.757%	8	1,329	-6.860%
2026-07-17	11.1000	11.1000	11.1000	11.1000	+11.558%	1	1,329	-13.153%
2026-07-15	9.9500	9.9500	9.9500	9.9500	+22.840%	2	1,328	-3.116%
2026-07-13	8.0000	8.1000	7.4800	8.1000	-1.220%	3	1,330	+19.012%
2026-07-09	8.0500	8.6000	8.0500	8.2000	-20.773%	6	1,329	+17.561%
2026-07-07	10.3500	10.3500	10.3500	10.3500	+10.695%	1	1,330	-6.860%
2026-07-06	10.3700	10.3700	9.0000	9.3500	-21.296%	3	1,331	+3.102%
2026-07-02	10.8000	11.8800	10.8000	11.8800	+18.800%	2	1,329	-18.855%
2026-06-29	11.7700	11.7700	10.0000	10.0000	-13.043%	11	1,329	-3.600%
2026-06-26	11.4500	11.5500	11.4500	11.5000	+15.578%	63	1,325	-16.174%
2026-06-25	9.7000	9.9600	9.6900	9.9500	-4.785%	71	1,262	-3.116%
2026-06-24	10.2500	10.4500	10.2500	10.4500	-0.948%	39	1,262	-7.751%
2026-06-23	10.5500	10.5500	10.5500	10.5500	+24.852%	1	1,231	-8.626%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-8.152%	2	1,230	+14.083%
2026-06-18	9.2000	9.2000	9.2000	9.2000	-8.184%	300	928	+4.783%
2026-06-16	9.9100	10.0200	9.9100	10.0200	+0.906%	3	928	-3.792%
2026-06-15	10.8000	10.8000	9.7500	9.9300	-12.046%	3	931	-2.920%
2026-06-12	11.2900	11.2900	11.2900	11.2900	-14.792%	1	929	-14.615%
2026-06-11	14.1000	14.1000	13.2500	13.2500	-6.028%	39	929	-27.245%
2026-06-10	13.9500	14.4900	13.9500	14.1000	-2.759%	10	936	-31.631%
2026-06-09	13.6500	15.0000	13.6500	14.5000	+8.128%	23	929	-33.517%
2026-06-08	13.4100	13.4100	13.4100	13.4100	-1.902%	1	907	-28.113%
2026-06-05	13.5000	13.6700	13.5000	13.6700	+19.389%	2	907	-29.481%
2026-06-04	11.5000	11.5000	11.4500	11.4500	+20.526%	3	908	-15.808%
2026-06-03	9.5000	9.5000	9.5000	9.5000	-2.364%	1	907	+1.474%
2026-06-02	9.6800	9.7300	9.6800	9.7300	-4.138%	3	908	-0.925%
2026-06-01	10.5000	10.5000	10.1500	10.1500	-21.318%	45	906	-5.025%
2026-05-28	13.2600	13.2600	12.8500	12.9000	+4.878%	113	912	-25.271%
2026-05-26	12.3000	12.3000	12.3000	12.3000	-3.681%	2	975	-21.626%
2026-05-22	12.7700	12.7700	12.7700	12.7700	-23.761%	1	975	-24.511%
2026-05-20	15.8600	16.7500	15.8600	16.7500	+0.299%	2	975	-42.448%
2026-05-18	15.6500	16.7000	15.6500	16.7000	+8.301%	2	974	-42.275%
2026-05-15	14.9500	15.4200	14.9500	15.4200	+2.732%	6	974	-37.484%
2026-05-14	15.0100	15.0100	15.0100	15.0100	-6.770%	1	973	-35.776%
2026-05-13	15.2500	16.1000	15.2000	16.1000	-1.348%	603	375	-40.124%
2026-05-12	17.5500	17.5500	16.3200	16.3200	-9.834%	14	375	-40.931%
2026-05-11	17.3000	18.1000	17.3000	18.1000	+4.203%	6	375	-46.740%
2026-05-08	17.2000	17.3700	16.8500	17.3700	+3.516%	11	371	-44.502%
2026-05-07	16.0000	17.0000	15.5800	16.7800	+6.879%	25	362	-42.551%
2026-05-06	13.8500	16.8000	13.8500	15.7000	+54.680%	179	345	-38.599%
2026-05-05	10.1500	10.1500	10.1500	10.1500	+3.571%	2	234	-5.025%
2026-05-04	9.5500	9.8000	9.5000	9.8000	-20.968%	4	234	-1.633%
2026-04-28	12.4000	12.4000	12.3500	12.4000	+22.167%	11	232	-22.258%
2026-04-27	10.1500	10.1500	10.1500	10.1500	-1.456%	15	238	-5.025%
2026-04-24	10.1500	10.3000	10.1500	10.3000	-5.157%	20	223	-6.408%
2026-04-23	10.9500	10.9500	10.8600	10.8600	+3.330%	3	222	-11.234%
2026-04-22	10.5100	10.5100	10.5100	10.5100	-6.161%	2	222	-8.278%
2026-04-21	10.5000	11.2000	10.5000	11.2000	-6.276%	16	208	-13.929%
2026-04-20	11.9500	11.9500	11.9500	11.9500	-20.333%	1	208	-19.331%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-1.381%	1	208	-35.733%
2026-04-13	15.2100	15.2100	15.2100	15.2100	-8.208%	1	209	-36.621%
2026-04-10	16.1600	16.9500	16.1600	16.5700	-2.529%	5	208	-41.823%
2026-04-09	17.0000	17.0000	17.0000	17.0000	+0.236%	1	210	-43.294%
2026-04-08	16.8700	16.9600	16.8700	16.9600	-23.604%	11	210	-43.160%
2026-04-07	22.0500	22.3500	22.0500	22.2000	-4.925%	38	221	-56.577%
2026-04-06	23.3000	23.4000	23.3000	23.3500	-1.059%	33	204	-58.715%
2026-04-02	23.7000	23.8000	23.6000	23.6000	+10.590%	39	178	-59.153%
2026-03-26	21.3400	21.3400	21.3400	21.3400	+5.123%	1	178	-54.827%
2026-03-25	20.9300	20.9300	20.3000	20.3000	-7.727%	4	177	-52.512%
2026-03-24	21.6100	22.0000	21.6100	22.0000	+7.843%	2	178	-56.182%
2026-03-18	20.2800	20.4000	20.2800	20.4000	-11.304%	4	176	-52.745%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+1.099%	10	172	-58.087%
2026-03-02	22.9000	22.9000	22.7500	22.7500	+12.624%	2	173	-57.626%
2026-02-20	20.2000	20.2000	20.2000	20.2000	+11.418%	10	173	-52.277%
2026-02-13	18.1300	18.1300	18.1300	18.1300	-14.481%	1	164	-46.828%
2026-02-12	21.2000	21.2000	21.2000	21.2000	+11.579%	1	164	-54.528%
2026-02-09	19.0000	19.0000	19.0000	19.0000	-20.668%	2	164	-49.263%
2026-02-05	23.9500	23.9500	23.9500	23.9500	+4.130%	1	164	-59.749%
2026-02-04	23.0000	23.0000	23.0000	23.0000	+12.195%	1	165	-58.087%
2026-02-03	20.5000	20.5000	20.5000	20.5000	+20.588%	1	164	-52.976%
2026-01-29	17.0000	17.0000	17.0000	17.0000	-2.243%	2	165	-43.294%
2026-01-27	17.3900	17.3900	17.3900	17.3900	-2.795%	1	164	-44.566%
2026-01-26	18.1000	18.1000	17.8900	17.8900	-9.738%	12	164	-46.115%
2026-01-23	19.8000	19.8200	19.8000	19.8200	-9.868%	2	163	-51.362%
2026-01-15	22.6000	22.6000	21.9900	21.9900	-12.075%	4	162	-56.162%
2026-01-14	23.9500	25.0100	23.9500	25.0100	+1.502%	15	160	-61.455%
2026-01-09	24.6400	24.6400	24.6400	24.6400	+0.367%	1	160	-60.877%
2026-01-08	24.8000	24.8000	24.5500	24.5500	+5.139%	15	160	-60.733%
2026-01-07	23.3500	23.3500	23.3500	23.3500	+13.958%	2	147	-58.715%
2026-01-05	20.4900	20.4900	20.4900	20.4900	-4.565%	10	147	-52.953%
2026-01-02	21.4700	21.4700	21.4700	21.4700	-2.409%	1	137	-55.100%
2025-12-31	22.0000	22.5600	22.0000	22.0000	+2.326%	22	114	-56.182%
2025-12-30	21.6500	21.6500	21.5000	21.5000	-7.765%	3	114	-55.163%
2025-12-19	23.3100	23.3100	23.3100	23.3100	+1.128%	1	113	-58.644%
2025-12-11	23.0500	23.0500	23.0500	23.0500	-0.260%	2	112	-58.178%
2025-12-10	22.8300	23.1100	22.8300	23.1100	-0.431%	3	112	-58.286%
2025-12-08	23.2100	23.2100	23.2100	23.2100	-6.899%	2	113	-58.466%
2025-12-05	24.9300	24.9300	24.9300	24.9300	-2.235%	1	111	-61.332%
2025-12-02	24.9400	25.5000	24.9400	25.5000	+2.781%	2	110	-62.196%
2025-12-01	24.8100	24.8100	24.8100	24.8100	-7.425%	1	109	-61.145%
2025-11-25	27.0000	27.1000	26.8000	26.8000	-0.372%	36	108	-64.030%
2025-11-20	25.0900	27.3000	25.0900	26.9000	+4.547%	51	84	-64.164%
2025-11-14	25.7300	25.7300	25.7300	25.7300	+7.702%	2	83	-62.534%
2025-11-13	23.8900	23.8900	23.8900	23.8900	+2.974%	1	81	-59.648%
2025-11-11	23.2000	23.2000	23.2000	23.2000	-10.769%	1	79	-58.448%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+44.525%	5	79	-62.923%
2025-10-29	17.8600	18.0000	17.8600	17.9900	0.000%	74	74	-46.415%