Dark

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

EOD

Sep 29, 2026

0.8500+3.659%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8500	0.8500	0.8500	+3.659%	2	1,354	0.000%
2026-09-28	0.8200	0.8200	0.8200	0.8200	-13.684%	1	1,354	+3.659%
2026-09-23	0.9000	0.9500	0.9000	0.9500	-15.929%	11	1,353	-10.526%
2026-09-22	1.1300	1.1300	1.1300	1.1300	-13.077%	2	1,342	-24.779%
2026-09-17	1.3000	1.3000	1.1700	1.3000	-19.753%	5	1,342	-34.615%
2026-09-16	1.5000	1.6200	1.5000	1.6200	-3.571%	2	1,346	-47.531%
2026-09-15	1.6800	1.6800	1.6800	1.6800	-23.288%	1	1,346	-49.405%
2026-09-14	2.0500	2.1900	2.0500	2.1900	+19.022%	5	1,347	-61.187%
2026-09-09	1.8400	1.8400	1.8400	1.8400	+8.876%	1	1,347	-53.804%
2026-09-08	1.6900	1.6900	1.6300	1.6900	-8.649%	9	1,346	-49.704%
2026-09-04	1.8000	1.9700	1.7000	1.8500	-9.756%	54	1,319	-54.054%
2026-09-03	2.0900	2.0900	2.0500	2.0500	-9.292%	3	1,319	-58.537%
2026-09-02	2.4100	2.4100	2.2600	2.2600	-1.310%	8	1,321	-62.389%
2026-09-01	2.2000	2.2900	2.2000	2.2900	+14.500%	8	1,317	-62.882%
2026-08-27	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,317	-57.500%
2026-08-26	2.8900	2.8900	2.0600	2.0600	-27.465%	7	1,318	-58.738%
2026-08-25	2.6900	2.9700	2.6900	2.8400	+9.653%	24	1,321	-70.070%
2026-08-24	3.1200	3.1200	2.5900	2.5900	-16.452%	5	1,311	-67.181%
2026-08-21	3.0000	3.2100	3.0000	3.1000	+10.714%	31	1,306	-72.581%
2026-08-19	2.8000	2.8000	2.8000	2.8000	+3.321%	1	1,325	-69.643%
2026-08-18	2.8000	2.8700	2.7100	2.7100	+11.983%	7	1,325	-68.635%
2026-08-14	2.3800	2.4200	2.3800	2.4200	-0.820%	2	1,324	-64.876%
2026-08-13	2.4400	2.4400	2.4400	2.4400	-7.576%	3	1,321	-65.164%
2026-08-12	2.6400	2.6400	2.6400	2.6400	-29.600%	1	1,321	-67.803%
2026-08-11	4.0100	4.0100	3.7500	3.7500	-10.714%	3	1,322	-77.333%
2026-08-10	4.0000	4.3100	4.0000	4.2000	-2.326%	8	1,325	-79.762%
2026-08-05	4.0400	4.3000	4.0400	4.3000	-21.960%	3	1,321	-80.233%
2026-08-04	5.6900	5.6900	5.5100	5.5100	-12.816%	24	1,321	-84.574%
2026-08-03	7.3500	7.3500	6.3200	6.3200	-8.934%	11	1,322	-86.551%
2026-07-31	7.3600	7.5000	6.9400	6.9400	-28.008%	4	1,324	-87.752%
2026-07-30	9.6500	9.6500	9.6400	9.6400	-11.560%	2	1,327	-91.183%
2026-07-29	11.0500	11.1000	10.9000	10.9000	+5.825%	41	1,327	-92.202%
2026-07-28	10.9000	10.9000	10.2000	10.3000	+14.191%	52	1,337	-91.748%
2026-07-23	9.1000	9.1000	9.0200	9.0200	-3.735%	2	1,327	-90.576%
2026-07-22	9.3700	9.3700	9.3700	9.3700	-2.294%	1	1,327	-90.928%
2026-07-21	9.5000	9.5900	9.5000	9.5900	-7.343%	27	1,328	-91.137%
2026-07-20	10.4500	10.4500	10.3500	10.3500	-6.757%	8	1,329	-91.787%
2026-07-17	11.1000	11.1000	11.1000	11.1000	+11.558%	1	1,329	-92.342%
2026-07-15	9.9500	9.9500	9.9500	9.9500	+22.840%	2	1,328	-91.457%
2026-07-13	8.0000	8.1000	7.4800	8.1000	-1.220%	3	1,330	-89.506%
2026-07-09	8.0500	8.6000	8.0500	8.2000	-20.773%	6	1,329	-89.634%
2026-07-07	10.3500	10.3500	10.3500	10.3500	+10.695%	1	1,330	-91.787%
2026-07-06	10.3700	10.3700	9.0000	9.3500	-21.296%	3	1,331	-90.909%
2026-07-02	10.8000	11.8800	10.8000	11.8800	+18.800%	2	1,329	-92.845%
2026-06-29	11.7700	11.7700	10.0000	10.0000	-13.043%	11	1,329	-91.500%
2026-06-26	11.4500	11.5500	11.4500	11.5000	+15.578%	63	1,325	-92.609%
2026-06-25	9.7000	9.9600	9.6900	9.9500	-4.785%	71	1,262	-91.457%
2026-06-24	10.2500	10.4500	10.2500	10.4500	-0.948%	39	1,262	-91.866%
2026-06-23	10.5500	10.5500	10.5500	10.5500	+24.852%	1	1,231	-91.943%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-8.152%	2	1,230	-89.941%
2026-06-18	9.2000	9.2000	9.2000	9.2000	-8.184%	300	928	-90.761%
2026-06-16	9.9100	10.0200	9.9100	10.0200	+0.906%	3	928	-91.517%
2026-06-15	10.8000	10.8000	9.7500	9.9300	-12.046%	3	931	-91.440%
2026-06-12	11.2900	11.2900	11.2900	11.2900	-14.792%	1	929	-92.471%
2026-06-11	14.1000	14.1000	13.2500	13.2500	-6.028%	39	929	-93.585%
2026-06-10	13.9500	14.4900	13.9500	14.1000	-2.759%	10	936	-93.972%
2026-06-09	13.6500	15.0000	13.6500	14.5000	+8.128%	23	929	-94.138%
2026-06-08	13.4100	13.4100	13.4100	13.4100	-1.902%	1	907	-93.661%
2026-06-05	13.5000	13.6700	13.5000	13.6700	+19.389%	2	907	-93.782%
2026-06-04	11.5000	11.5000	11.4500	11.4500	+20.526%	3	908	-92.576%
2026-06-03	9.5000	9.5000	9.5000	9.5000	-2.364%	1	907	-91.053%
2026-06-02	9.6800	9.7300	9.6800	9.7300	-4.138%	3	908	-91.264%
2026-06-01	10.5000	10.5000	10.1500	10.1500	-21.318%	45	906	-91.626%
2026-05-28	13.2600	13.2600	12.8500	12.9000	+4.878%	113	912	-93.411%
2026-05-26	12.3000	12.3000	12.3000	12.3000	-3.681%	2	975	-93.089%
2026-05-22	12.7700	12.7700	12.7700	12.7700	-23.761%	1	975	-93.344%
2026-05-20	15.8600	16.7500	15.8600	16.7500	+0.299%	2	975	-94.925%
2026-05-18	15.6500	16.7000	15.6500	16.7000	+8.301%	2	974	-94.910%
2026-05-15	14.9500	15.4200	14.9500	15.4200	+2.732%	6	974	-94.488%
2026-05-14	15.0100	15.0100	15.0100	15.0100	-6.770%	1	973	-94.337%
2026-05-13	15.2500	16.1000	15.2000	16.1000	-1.348%	603	375	-94.720%
2026-05-12	17.5500	17.5500	16.3200	16.3200	-9.834%	14	375	-94.792%
2026-05-11	17.3000	18.1000	17.3000	18.1000	+4.203%	6	375	-95.304%
2026-05-08	17.2000	17.3700	16.8500	17.3700	+3.516%	11	371	-95.107%
2026-05-07	16.0000	17.0000	15.5800	16.7800	+6.879%	25	362	-94.934%
2026-05-06	13.8500	16.8000	13.8500	15.7000	+54.680%	179	345	-94.586%
2026-05-05	10.1500	10.1500	10.1500	10.1500	+3.571%	2	234	-91.626%
2026-05-04	9.5500	9.8000	9.5000	9.8000	-20.968%	4	234	-91.327%
2026-04-28	12.4000	12.4000	12.3500	12.4000	+22.167%	11	232	-93.145%
2026-04-27	10.1500	10.1500	10.1500	10.1500	-1.456%	15	238	-91.626%
2026-04-24	10.1500	10.3000	10.1500	10.3000	-5.157%	20	223	-91.748%
2026-04-23	10.9500	10.9500	10.8600	10.8600	+3.330%	3	222	-92.173%
2026-04-22	10.5100	10.5100	10.5100	10.5100	-6.161%	2	222	-91.912%
2026-04-21	10.5000	11.2000	10.5000	11.2000	-6.276%	16	208	-92.411%
2026-04-20	11.9500	11.9500	11.9500	11.9500	-20.333%	1	208	-92.887%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-1.381%	1	208	-94.333%
2026-04-13	15.2100	15.2100	15.2100	15.2100	-8.208%	1	209	-94.412%
2026-04-10	16.1600	16.9500	16.1600	16.5700	-2.529%	5	208	-94.870%
2026-04-09	17.0000	17.0000	17.0000	17.0000	+0.236%	1	210	-95.000%
2026-04-08	16.8700	16.9600	16.8700	16.9600	-23.604%	11	210	-94.988%
2026-04-07	22.0500	22.3500	22.0500	22.2000	-4.925%	38	221	-96.171%
2026-04-06	23.3000	23.4000	23.3000	23.3500	-1.059%	33	204	-96.360%
2026-04-02	23.7000	23.8000	23.6000	23.6000	+10.590%	39	178	-96.398%
2026-03-26	21.3400	21.3400	21.3400	21.3400	+5.123%	1	178	-96.017%
2026-03-25	20.9300	20.9300	20.3000	20.3000	-7.727%	4	177	-95.813%
2026-03-24	21.6100	22.0000	21.6100	22.0000	+7.843%	2	178	-96.136%
2026-03-18	20.2800	20.4000	20.2800	20.4000	-11.304%	4	176	-95.833%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+1.099%	10	172	-96.304%
2026-03-02	22.9000	22.9000	22.7500	22.7500	+12.624%	2	173	-96.264%
2026-02-20	20.2000	20.2000	20.2000	20.2000	+11.418%	10	173	-95.792%
2026-02-13	18.1300	18.1300	18.1300	18.1300	-14.481%	1	164	-95.312%
2026-02-12	21.2000	21.2000	21.2000	21.2000	+11.579%	1	164	-95.991%
2026-02-09	19.0000	19.0000	19.0000	19.0000	-20.668%	2	164	-95.526%
2026-02-05	23.9500	23.9500	23.9500	23.9500	+4.130%	1	164	-96.451%
2026-02-04	23.0000	23.0000	23.0000	23.0000	+12.195%	1	165	-96.304%
2026-02-03	20.5000	20.5000	20.5000	20.5000	+20.588%	1	164	-95.854%
2026-01-29	17.0000	17.0000	17.0000	17.0000	-2.243%	2	165	-95.000%
2026-01-27	17.3900	17.3900	17.3900	17.3900	-2.795%	1	164	-95.112%
2026-01-26	18.1000	18.1000	17.8900	17.8900	-9.738%	12	164	-95.249%
2026-01-23	19.8000	19.8200	19.8000	19.8200	-9.868%	2	163	-95.711%
2026-01-15	22.6000	22.6000	21.9900	21.9900	-12.075%	4	162	-96.135%
2026-01-14	23.9500	25.0100	23.9500	25.0100	+1.502%	15	160	-96.601%
2026-01-09	24.6400	24.6400	24.6400	24.6400	+0.367%	1	160	-96.550%
2026-01-08	24.8000	24.8000	24.5500	24.5500	+5.139%	15	160	-96.538%
2026-01-07	23.3500	23.3500	23.3500	23.3500	+13.958%	2	147	-96.360%
2026-01-05	20.4900	20.4900	20.4900	20.4900	-4.565%	10	147	-95.852%
2026-01-02	21.4700	21.4700	21.4700	21.4700	-2.409%	1	137	-96.041%
2025-12-31	22.0000	22.5600	22.0000	22.0000	+2.326%	22	114	-96.136%
2025-12-30	21.6500	21.6500	21.5000	21.5000	-7.765%	3	114	-96.047%
2025-12-19	23.3100	23.3100	23.3100	23.3100	+1.128%	1	113	-96.353%
2025-12-11	23.0500	23.0500	23.0500	23.0500	-0.260%	2	112	-96.312%
2025-12-10	22.8300	23.1100	22.8300	23.1100	-0.431%	3	112	-96.322%
2025-12-08	23.2100	23.2100	23.2100	23.2100	-6.899%	2	113	-96.338%
2025-12-05	24.9300	24.9300	24.9300	24.9300	-2.235%	1	111	-96.590%
2025-12-02	24.9400	25.5000	24.9400	25.5000	+2.781%	2	110	-96.667%
2025-12-01	24.8100	24.8100	24.8100	24.8100	-7.425%	1	109	-96.574%
2025-11-25	27.0000	27.1000	26.8000	26.8000	-0.372%	36	108	-96.828%
2025-11-20	25.0900	27.3000	25.0900	26.9000	+4.547%	51	84	-96.840%
2025-11-14	25.7300	25.7300	25.7300	25.7300	+7.702%	2	83	-96.696%
2025-11-13	23.8900	23.8900	23.8900	23.8900	+2.974%	1	81	-96.442%
2025-11-11	23.2000	23.2000	23.2000	23.2000	-10.769%	1	79	-96.336%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+44.525%	5	79	-96.731%
2025-10-29	17.8600	18.0000	17.8600	17.9900	0.000%	74	74	-95.275%