Dark

ANET20261218P150
ANET Dec 18 2026 150.00 Put (ANET261218P00150000)
option OPRA

EOD

Sep 28, 2026

2.25+1.351%(+0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.6200	2.6200	2.2500	2.2500	+1.351%	4	801	0.000%
2026-09-25	2.1700	2.2500	2.0700	2.2200	-13.953%	164	801	+1.351%
2026-09-24	3.1000	3.1000	2.5000	2.5800	-3.371%	14	897	-12.791%
2026-09-23	2.8100	2.8100	2.6400	2.6700	-6.316%	19	907	-15.730%
2026-09-22	2.8500	2.8500	2.8500	2.8500	-1.384%	5	895	-21.053%
2026-09-21	3.4000	3.4000	2.8900	2.8900	-19.722%	7	895	-22.145%
2026-09-18	3.6500	3.6500	3.6000	3.6000	+2.857%	2	902	-37.500%
2026-09-17	3.2500	3.5000	3.1400	3.5000	-12.060%	13	904	-35.714%
2026-09-16	3.9200	4.0100	3.6300	3.9800	-9.545%	12	907	-43.467%
2026-09-15	4.5500	4.6500	4.4000	4.4000	-12.871%	23	910	-48.864%
2026-09-14	5.3000	5.3800	5.0000	5.0500	+26.250%	64	911	-55.446%
2026-09-11	4.6200	4.6200	4.0000	4.0000	-21.875%	3	907	-43.750%
2026-09-10	5.1000	5.1200	5.1000	5.1200	+2.400%	6	906	-56.055%
2026-09-09	5.0000	5.0000	4.9500	5.0000	+16.279%	14	912	-55.000%
2026-09-08	4.0600	4.3000	4.0600	4.3000	-7.725%	2	912	-47.674%
2026-09-04	4.8100	4.8100	4.4000	4.6600	-8.448%	18	909	-51.717%
2026-09-03	5.4000	5.4000	5.0000	5.0900	-12.991%	4	909	-55.796%
2026-09-02	5.8000	6.2500	5.8000	5.8500	+5.405%	93	907	-61.538%
2026-09-01	5.4000	5.5500	5.4000	5.5500	+12.121%	5	816	-59.459%
2026-08-31	5.0700	5.0700	4.9500	4.9500	+3.340%	5	816	-54.545%
2026-08-27	4.6600	4.7900	4.5900	4.7900	-17.414%	44	812	-53.027%
2026-08-26	5.8000	5.8000	5.8000	5.8000	-9.375%	1	773	-61.207%
2026-08-25	6.3000	6.4000	6.3000	6.4000	-10.490%	2	773	-64.844%
2026-08-24	7.0000	7.1500	6.8500	7.1500	+0.989%	152	773	-68.531%
2026-08-21	7.0800	7.0800	7.0800	7.0800	+5.672%	1	635	-68.220%
2026-08-20	6.7000	6.7000	6.7000	6.7000	-4.286%	1	635	-66.418%
2026-08-19	7.3000	7.3000	7.0000	7.0000	+10.759%	2	635	-67.857%
2026-08-18	6.4400	6.4400	6.1000	6.3200	+21.073%	9	633	-64.399%
2026-08-17	5.3100	5.4500	5.2200	5.2200	-10.309%	8	639	-56.897%
2026-08-14	6.8000	6.8000	5.6500	5.8200	+5.818%	62	638	-61.340%
2026-08-13	5.5600	5.5600	5.4700	5.5000	+0.365%	12	596	-59.091%
2026-08-12	6.2600	6.2600	5.4800	5.4800	-35.831%	3	596	-58.942%
2026-08-11	8.5000	8.5400	8.5000	8.5400	-0.698%	5	596	-73.653%
2026-08-10	8.6300	8.6300	8.5900	8.6000	-6.522%	3	593	-73.837%
2026-08-07	9.0700	9.2000	9.0700	9.2000	-0.969%	13	592	-75.543%
2026-08-06	9.2900	9.2900	9.2900	9.2900	+8.655%	1	581	-75.780%
2026-08-05	8.5500	8.5500	8.5500	8.5500	-24.135%	2	580	-73.684%
2026-08-04	11.2100	11.2700	11.2100	11.2700	-11.953%	6	580	-80.035%
2026-08-03	13.2200	13.5900	12.8000	12.8000	-5.535%	5	575	-82.422%
2026-07-31	13.5500	13.5500	13.5500	13.5500	-18.765%	1	572	-83.395%
2026-07-30	17.0000	17.0000	15.7500	16.6800	-4.413%	168	571	-86.511%
2026-07-27	17.4500	17.4500	17.4500	17.4500	-1.412%	1	570	-87.106%
2026-07-20	17.7000	17.7000	17.7000	17.7000	-1.939%	1	570	-87.288%
2026-07-15	18.0500	18.0500	18.0500	18.0500	+22.706%	1	570	-87.535%
2026-07-10	14.7100	14.7100	14.7100	14.7100	-4.481%	1	570	-84.704%
2026-07-09	13.8000	15.4000	13.8000	15.4000	-5.753%	15	571	-85.390%
2026-07-06	16.3400	16.3400	16.3400	16.3400	-7.106%	1	561	-86.230%
2026-07-01	17.5500	17.8100	17.5500	17.5900	+9.595%	72	561	-87.209%
2026-06-30	16.0500	16.0500	16.0500	16.0500	-11.326%	2	559	-85.981%
2026-06-23	18.1000	18.1000	18.1000	18.1000	+11.728%	1	561	-87.569%
2026-06-18	16.2000	16.2000	16.2000	16.2000	-6.087%	3	562	-86.111%
2026-06-16	17.2500	17.4300	17.2000	17.2500	-8.147%	5	562	-86.957%
2026-06-15	18.7800	18.7800	18.7800	18.7800	-3.046%	1	564	-88.019%
2026-06-12	19.4800	19.5000	19.3700	19.3700	-16.075%	4	565	-88.384%
2026-06-11	23.0800	23.0800	23.0800	23.0800	-1.996%	1	568	-90.251%
2026-06-10	22.8200	24.1600	22.6700	23.5500	-4.151%	681	569	-90.446%
2026-06-09	24.5700	24.5700	24.5700	24.5700	+14.014%	1	68	-90.842%
2026-06-05	22.5000	22.5000	21.5500	21.5500	+11.716%	3	68	-89.559%
2026-06-04	20.3300	20.3300	19.2400	19.2900	+15.164%	4	69	-88.336%
2026-06-02	16.7800	16.7800	16.7500	16.7500	-6.944%	3	68	-86.567%
2026-06-01	18.4200	18.4200	18.0000	18.0000	-14.530%	2	69	-87.500%
2026-05-29	21.0600	21.0600	21.0600	21.0600	-4.186%	1	70	-89.316%
2026-05-28	21.9800	21.9800	21.9800	21.9800	+2.951%	1	70	-89.763%
2026-05-26	21.1100	21.3700	21.1100	21.3500	-14.429%	3	69	-89.461%
2026-05-21	24.9500	24.9500	24.9500	24.9500	-9.928%	10	69	-90.982%
2026-05-18	27.7000	27.7000	27.7000	27.7000	+12.602%	10	59	-91.877%
2026-05-14	24.6000	24.6000	24.6000	24.6000	-16.892%	1	66	-90.854%
2026-05-11	27.5100	29.6000	27.5100	29.6000	+5.714%	4	65	-92.399%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+2.527%	1	62	-91.964%
2026-05-07	27.3100	27.3100	27.3100	27.3100	+5.038%	2	62	-91.761%
2026-05-06	24.3100	26.0000	24.3100	26.0000	+51.163%	10	62	-91.346%
2026-05-05	17.2000	17.2000	17.2000	17.2000	+1.775%	5	53	-86.919%
2026-05-01	17.3000	17.3000	16.7500	16.9000	-8.895%	15	39	-86.686%
2026-04-30	18.5500	18.5500	18.5500	18.5500	-7.296%	1	39	-87.871%
2026-04-29	19.9800	20.1500	19.8500	20.0100	-3.798%	6	38	-88.756%
2026-04-28	19.8500	20.8000	19.8500	20.8000	+11.528%	4	35	-89.183%
2026-04-27	18.3100	19.0000	18.3100	18.6500	+11.677%	3	32	-87.936%
2026-04-22	17.5000	17.5000	16.6000	16.7000	-5.650%	6	32	-86.527%
2026-04-21	17.7000	17.7000	17.7000	17.7000	-18.433%	1	28	-87.288%
2026-04-16	21.7000	21.7000	21.7000	21.7000	-16.538%	1	28	-89.631%
2026-04-13	26.0000	26.0000	26.0000	26.0000	-26.843%	2	29	-91.346%
2026-04-01	35.5400	35.5400	35.5400	35.5400	+31.972%	10	29	-93.669%
2026-01-28	26.3700	26.9300	26.3700	26.9300	+0.112%	2	19	-91.645%
2026-01-27	26.9000	26.9000	26.9000	26.9000	-12.804%	1	18	-91.636%
2026-01-22	30.8000	30.8500	30.8000	30.8500	-12.358%	12	17	-92.707%
2026-01-21	35.5000	35.5000	35.2000	35.2000	+5.801%	10	11	-93.608%
2026-01-15	33.2300	33.2700	33.2300	33.2700	+2.369%	3	7	-93.237%
2026-01-06	32.5000	32.5000	32.5000	32.5000	-7.670%	2	10	-93.077%
2025-12-08	35.2000	35.2000	35.2000	35.2000	-12.720%	1	8	-93.608%
2025-11-18	40.3300	40.3300	40.3300	40.3300	+16.899%	3	8	-94.421%
2025-11-11	34.6000	34.6000	34.5000	34.5000	+22.688%	3	2	-93.478%
2025-10-31	27.1000	28.1200	27.1000	28.1200	0.000%	2	2	-91.999%