Dark

ANET20261218P140
ANET Dec 18 2026 140.00 Put (ANET261218P00140000)
option OPRA

EOD

Sep 29, 2026

1.50+9.489%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5000	1.5000	1.5000	1.5000	+9.489%	1	485	0.000%
2026-09-28	1.4000	1.4000	1.3700	1.3700	-16.463%	3	484	+9.489%
2026-09-24	1.6300	1.6400	1.6300	1.6400	+3.145%	10	483	-8.537%
2026-09-23	1.6600	1.7300	1.5900	1.5900	-7.018%	10	483	-5.660%
2026-09-22	1.8000	1.8000	1.7000	1.7100	-4.469%	13	476	-12.281%
2026-09-21	1.9000	1.9100	1.7900	1.7900	-17.890%	13	479	-16.201%
2026-09-18	2.1800	2.1800	2.1800	2.1800	+8.458%	1	479	-31.193%
2026-09-17	2.0000	2.0100	1.9100	2.0100	-12.609%	8	480	-25.373%
2026-09-16	2.5900	2.5900	2.3000	2.3000	-22.297%	8	486	-34.783%
2026-09-15	3.2000	3.2000	2.8100	2.9600	-10.303%	177	492	-49.324%
2026-09-14	3.3000	3.3000	3.3000	3.3000	+10.368%	1	582	-54.545%
2026-09-11	2.9900	2.9900	2.9900	2.9900	-8.563%	1	581	-49.833%
2026-09-10	3.2000	3.2700	3.2000	3.2700	+2.188%	6	582	-54.128%
2026-09-09	3.0000	3.2000	3.0000	3.2000	+14.286%	10	582	-53.125%
2026-09-08	2.5000	2.8000	2.5000	2.8000	-8.795%	2	582	-46.429%
2026-09-04	3.0600	3.0800	2.7900	3.0700	-6.970%	53	569	-51.140%
2026-09-03	3.4500	3.4500	3.3000	3.3000	-13.158%	7	569	-54.545%
2026-09-02	3.9500	4.1000	3.7000	3.8000	+14.114%	86	564	-60.526%
2026-09-01	3.5000	3.5000	3.3300	3.3300	-0.597%	2	548	-54.955%
2026-08-28	3.3500	3.3500	3.3500	3.3500	+8.766%	1	547	-55.224%
2026-08-27	3.0800	3.0800	3.0800	3.0800	-3.145%	20	548	-51.299%
2026-08-26	3.4000	3.5000	3.1800	3.1800	-33.750%	83	531	-52.830%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+5.033%	1	554	-68.750%
2026-08-21	5.1000	5.1000	4.5700	4.5700	+10.120%	31	554	-67.177%
2026-08-18	4.1500	4.1500	4.1500	4.1500	+12.162%	1	523	-63.855%
2026-08-17	3.7000	3.7000	3.7000	3.7000	-5.128%	1	522	-59.459%
2026-08-14	4.0000	4.0100	3.9000	3.9000	+2.632%	3	521	-61.538%
2026-08-13	3.9300	3.9300	3.8000	3.8000	-5.000%	3	519	-60.526%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-29.825%	1	519	-62.500%
2026-08-11	5.7000	5.7000	5.7000	5.7000	-3.390%	2	519	-73.684%
2026-08-10	5.9000	5.9000	5.9000	5.9000	-3.279%	1	521	-74.576%
2026-08-07	6.1000	6.1000	6.1000	6.1000	+3.390%	2	522	-75.410%
2026-08-05	6.7000	7.1500	5.6000	5.9000	-26.617%	24	522	-74.576%
2026-08-04	8.1500	8.5500	7.7400	8.0400	-9.153%	10	532	-81.343%
2026-08-03	8.9800	8.9800	8.8500	8.8500	-11.677%	6	535	-83.051%
2026-07-31	10.0200	10.0200	10.0200	10.0200	-16.846%	2	530	-85.030%
2026-07-30	12.8500	12.8500	12.0000	12.0500	-9.738%	178	530	-87.552%
2026-07-28	13.4000	13.4000	13.3500	13.3500	-0.373%	4	390	-88.764%
2026-07-27	12.9600	13.7200	12.9600	13.4000	+4.688%	55	386	-88.806%
2026-07-21	12.8000	12.8000	12.8000	12.8000	-7.581%	8	414	-88.281%
2026-07-20	13.6500	13.8700	13.6500	13.8500	-7.851%	176	414	-89.170%
2026-07-17	15.4500	15.4500	15.0300	15.0300	+3.655%	3	313	-90.020%
2026-07-16	14.5000	14.5000	14.5000	14.5000	+10.266%	1	313	-89.655%
2026-07-15	12.0500	13.6000	12.0500	13.1500	+16.889%	4	313	-88.593%
2026-07-14	11.2500	11.2500	11.2500	11.2500	-0.266%	1	312	-86.667%
2026-07-13	11.5000	11.5000	11.2800	11.2800	+1.166%	51	311	-86.702%
2026-07-09	11.1500	11.1500	11.1500	11.1500	-14.559%	1	261	-86.547%
2026-07-08	13.0500	13.0500	13.0500	13.0500	+4.400%	1	261	-88.506%
2026-07-06	13.4000	13.4000	12.3500	12.5000	-2.724%	4	261	-88.000%
2026-07-01	13.4000	13.4000	12.7000	12.8500	+4.472%	66	260	-88.327%
2026-06-30	12.3000	12.3000	12.3000	12.3000	-8.686%	1	201	-87.805%
2026-06-29	13.7000	13.7000	13.4700	13.4700	-13.097%	7	202	-88.864%
2026-06-26	15.5000	15.5000	15.5000	15.5000	+18.502%	1	196	-90.323%
2026-06-25	13.2700	13.2700	13.0800	13.0800	-5.560%	2	196	-88.532%
2026-06-24	14.4500	14.4500	13.8000	13.8500	-0.360%	16	195	-89.170%
2026-06-23	14.5600	14.5600	13.9000	13.9000	+10.757%	3	187	-89.209%
2026-06-22	12.4500	12.5500	12.4500	12.5500	-7.585%	2	185	-88.048%
2026-06-16	13.0000	13.5800	13.0000	13.5800	-1.949%	20	184	-88.954%
2026-06-15	14.1500	14.2700	13.8000	13.8500	-9.001%	136	182	-89.170%
2026-06-12	15.5100	15.5100	15.2200	15.2200	-21.344%	5	116	-90.145%
2026-06-09	20.0000	20.0000	19.3500	19.3500	+16.216%	3	120	-92.248%
2026-06-08	17.5000	17.5000	16.6500	16.6500	-0.893%	3	119	-90.991%
2026-06-05	16.8000	16.8000	16.8000	16.8000	+13.898%	2	117	-91.071%
2026-06-04	15.7500	15.8500	14.7500	14.7500	+15.234%	17	117	-89.831%
2026-06-02	12.8000	12.8000	12.8000	12.8000	-3.177%	2	127	-88.281%
2026-06-01	13.2200	13.2200	13.2200	13.2200	-33.568%	1	128	-88.654%
2026-05-21	19.4500	19.9000	19.4500	19.9000	-11.161%	2	128	-92.462%
2026-05-20	22.4000	22.4000	22.4000	22.4000	+4.283%	1	129	-93.304%
2026-05-19	22.3000	22.4000	21.4800	21.4800	+1.082%	7	124	-93.017%
2026-05-18	21.2500	21.2500	21.2500	21.2500	+2.213%	2	124	-92.941%
2026-05-15	20.7500	20.7900	20.7500	20.7900	+4.736%	2	124	-92.785%
2026-05-14	20.4400	20.4400	19.8500	19.8500	+2.004%	11	124	-92.443%
2026-05-13	19.4600	19.4600	19.4600	19.4600	-4.608%	10	123	-92.292%
2026-05-12	20.5500	20.5500	20.4000	20.4000	-13.559%	7	123	-92.647%
2026-05-11	21.6500	23.6000	21.6500	23.6000	+5.640%	2	123	-93.644%
2026-05-08	20.6500	22.6300	20.6500	22.3400	+1.777%	25	123	-93.286%
2026-05-07	18.7000	21.9500	18.4100	21.9500	+8.075%	3	127	-93.166%
2026-05-06	19.9200	21.8100	19.9200	20.3100	+53.747%	74	127	-92.614%
2026-05-05	13.2100	13.2100	13.2100	13.2100	-5.643%	1	87	-88.645%
2026-04-30	14.0000	14.0000	14.0000	14.0000	+4.478%	1	87	-89.286%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-4.286%	1	88	-88.806%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-6.977%	27	69	-89.286%
2026-04-20	15.0500	15.0500	15.0500	15.0500	-21.204%	1	69	-90.033%
2026-04-14	19.1000	19.1000	19.1000	19.1000	-5.117%	1	68	-92.147%
2026-04-13	20.1300	20.1300	20.1300	20.1300	-3.822%	1	68	-92.548%
2026-04-10	20.6900	20.9300	20.6900	20.9300	-3.593%	3	68	-92.833%
2026-04-08	21.4200	21.7100	21.4200	21.7100	-37.971%	2	69	-93.091%
2026-03-30	35.0000	35.0000	35.0000	35.0000	+10.935%	1	70	-95.714%
2026-03-27	31.5500	31.5500	31.5500	31.5500	+3.443%	1	70	-95.246%
2026-03-26	30.5000	30.5000	30.5000	30.5000	+15.618%	2	70	-95.082%
2026-03-25	26.3800	26.3800	26.3800	26.3800	+4.766%	1	70	-94.314%
2026-03-23	25.0000	25.1800	24.9200	25.1800	-6.741%	5	70	-94.043%
2026-03-13	27.0000	27.9700	27.0000	27.0000	+8.000%	5	69	-94.444%
2026-02-20	25.0000	25.0000	25.0000	25.0000	+2.124%	2	68	-94.000%
2026-02-11	24.4800	24.4800	24.4800	24.4800	-1.766%	1	68	-93.873%
2026-02-09	24.9200	24.9200	24.9200	24.9200	-20.485%	5	67	-93.981%
2026-02-05	31.3400	31.3400	31.3400	31.3400	+46.929%	32	62	-95.214%
2026-01-28	21.0600	21.3300	21.0600	21.3300	-3.484%	7	63	-92.968%
2026-01-27	21.6500	22.1000	21.6000	22.1000	-2.169%	36	68	-93.213%
2026-01-26	22.5900	22.5900	22.5900	22.5900	-9.386%	1	53	-93.360%
2026-01-23	24.8500	24.9500	24.8500	24.9300	+1.548%	3	52	-93.983%
2026-01-22	23.7200	24.5600	23.7200	24.5500	-20.858%	6	51	-93.890%
2026-01-14	31.0000	31.0200	31.0000	31.0200	-0.225%	2	45	-95.164%
2026-01-09	31.0900	31.0900	31.0900	31.0900	+16.880%	2	45	-95.175%
2026-01-06	26.6000	26.6000	26.6000	26.6000	-1.845%	5	43	-94.361%
2025-12-30	27.1000	27.1000	27.0000	27.1000	-26.638%	3	44	-94.465%
2025-11-21	36.9400	36.9400	36.9400	36.9400	+10.599%	32	44	-95.939%
2025-11-19	33.4000	33.4000	33.4000	33.4000	+17.606%	10	12	-95.509%
2025-11-11	28.4000	28.4000	28.4000	28.4000	+1.429%	1	11	-94.718%
2025-11-10	28.0000	28.0000	28.0000	28.0000	+18.143%	10	11	-94.643%
2025-11-04	23.7000	23.7000	23.7000	23.7000	0.000%	1	1	-93.671%