Dark

ANET20261218P90
ANET Dec 18 2026 90.00 Put (ANET261218P00090000)
option OPRA

EOD

Sep 29, 2026

0.0900-18.182%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.0900	0.0900	-18.182%	4	531	0.000%
2026-09-28	0.1100	0.1100	0.1100	0.1100	-21.429%	2	532	-18.182%
2026-09-25	0.1900	0.1900	0.1200	0.1400	+40.000%	4	532	-35.714%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-28.571%	1	532	-10.000%
2026-09-23	0.2100	0.2100	0.1400	0.1400	-17.647%	22	532	-35.714%
2026-09-22	0.2400	0.2400	0.1700	0.1700	+21.429%	2	552	-47.059%
2026-09-21	0.2400	0.2400	0.1400	0.1400	-6.667%	2	552	-35.714%
2026-09-18	0.1500	0.2300	0.1500	0.1500	-37.500%	3	553	-40.000%
2026-09-16	0.2500	0.2500	0.1900	0.2400	+41.176%	4	552	-62.500%
2026-09-15	0.2700	0.2700	0.1700	0.1700	-46.875%	4	551	-47.059%
2026-08-31	0.3200	0.3200	0.3200	0.3200	+3.226%	1	551	-71.875%
2026-08-28	0.3100	0.3100	0.3100	0.3100	+19.231%	2	552	-70.968%
2026-08-27	0.3300	0.3500	0.2600	0.2600	-35.000%	62	552	-65.385%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-4.762%	1	594	-77.500%
2026-08-21	0.4000	0.4200	0.4000	0.4200	+5.000%	289	593	-78.571%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-11.111%	1	714	-77.500%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-43.750%	4	713	-80.000%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-11.111%	1	717	-88.750%
2026-08-04	1.1000	1.1000	0.9000	0.9000	-53.846%	14	718	-90.000%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-14.474%	2	732	-95.385%
2026-07-16	2.3500	2.3500	2.2800	2.2800	+4.110%	4	734	-96.053%
2026-07-15	2.1900	2.1900	2.1900	2.1900	+17.112%	3	734	-95.890%
2026-07-10	1.8700	1.8700	1.8700	1.8700	+1.630%	2	732	-95.187%
2026-07-09	1.9000	1.9000	1.8400	1.8400	-18.943%	2	733	-95.109%
2026-07-08	2.2700	2.2700	2.2700	2.2700	-6.584%	1	734	-96.035%
2026-07-07	2.4300	2.4300	2.4300	2.4300	-4.706%	1	735	-96.296%
2026-07-02	2.1100	2.5600	2.1100	2.5500	+25.000%	7	735	-96.471%
2026-06-30	2.0400	2.0400	2.0400	2.0400	-37.231%	1	735	-95.588%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+48.402%	1	734	-97.231%
2026-06-02	2.1900	2.1900	2.1900	2.1900	+12.308%	1	733	-95.890%
2026-06-01	1.9500	1.9500	1.9500	1.9500	-53.571%	1	734	-95.385%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+2.439%	2	734	-97.857%
2026-05-07	3.6500	4.1000	3.6500	4.1000	+3.797%	13	732	-97.805%
2026-05-06	3.3000	4.0000	3.3000	3.9500	+70.996%	97	731	-97.722%
2026-05-05	1.9800	2.4400	1.9800	2.3100	-5.328%	26	637	-96.104%
2026-05-04	2.4500	2.4800	2.3800	2.4400	-4.314%	10	635	-96.311%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-11.765%	1	635	-96.471%
2026-04-23	2.8900	2.8900	2.8900	2.8900	+3.214%	4	635	-96.886%
2026-04-21	2.9200	2.9200	2.8000	2.8000	-18.841%	9	643	-96.786%
2026-04-20	3.0000	3.4500	3.0000	3.4500	-9.922%	8	643	-97.391%
2026-04-16	3.8300	3.8300	3.8300	3.8300	-4.250%	1	641	-97.650%
2026-04-15	3.9500	4.0000	3.9500	4.0000	+2.564%	6	641	-97.750%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-27.778%	2	642	-97.692%
2026-04-13	4.2100	5.4000	4.2100	5.4000	+30.120%	3	640	-98.333%
2026-04-10	4.1500	4.1500	4.1500	4.1500	-18.627%	3	641	-97.831%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-17.874%	1	638	-98.235%
2026-04-07	6.2100	6.2100	6.2100	6.2100	-31.000%	1	639	-98.551%
2026-03-30	8.3000	9.0000	8.2000	9.0000	+11.801%	6	640	-99.000%
2026-03-27	7.9000	8.0500	7.9000	8.0500	+41.228%	19	639	-98.882%
2026-03-23	5.7000	5.7000	5.7000	5.7000	-9.524%	1	620	-98.421%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-0.787%	1	619	-98.571%
2026-03-06	6.3500	6.3500	6.3500	6.3500	+3.252%	5	618	-98.583%
2026-03-05	6.1500	6.1500	6.1500	6.1500	-3.906%	1	613	-98.537%
2026-03-04	6.1000	6.5000	6.1000	6.4000	-15.232%	8	614	-98.594%
2026-03-03	7.5500	7.5500	7.5500	7.5500	+22.168%	1	616	-98.808%
2026-02-26	6.1800	6.1800	6.1800	6.1800	+15.514%	1	617	-98.544%
2026-02-18	5.4200	5.4200	5.3500	5.3500	-6.957%	4	616	-98.318%
2026-02-17	5.9400	5.9400	5.7500	5.7500	+5.311%	4	619	-98.435%
2026-02-13	5.4600	5.4600	5.4600	5.4600	-13.057%	2	617	-98.352%
2026-02-04	6.2800	6.2800	6.2800	6.2800	+36.522%	1	617	-98.567%
2026-01-29	4.6000	4.6000	4.6000	4.6000	-8.911%	1	616	-98.043%
2026-01-26	4.9000	5.0500	4.8900	5.0500	-9.821%	28	615	-98.218%
2026-01-23	5.7000	5.7000	5.6000	5.6000	0.000%	2	597	-98.393%
2026-01-22	5.5000	5.6000	5.5000	5.6000	-15.152%	4	597	-98.393%
2026-01-13	6.6200	6.6200	6.6000	6.6000	-8.966%	2	595	-98.636%
2026-01-12	7.3000	7.3000	7.2000	7.2500	-1.226%	52	593	-98.759%
2026-01-08	7.3400	7.3400	7.3400	7.3400	+6.069%	1	541	-98.774%
2026-01-07	6.9200	6.9200	6.9200	6.9200	+10.720%	1	540	-98.699%
2026-01-06	6.2500	6.2500	6.2500	6.2500	-3.846%	1	539	-98.560%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-6.475%	3	538	-98.615%
2025-12-26	7.2000	7.2000	6.9500	6.9500	-15.037%	12	538	-98.705%
2025-12-18	8.1800	8.1800	8.1800	8.1800	-1.446%	1	532	-98.900%
2025-12-15	8.4300	8.4300	8.3000	8.3000	+2.469%	2	533	-98.916%
2025-12-12	8.0000	8.1000	8.0000	8.1000	+15.714%	58	531	-98.889%
2025-12-11	7.0000	7.0000	7.0000	7.0000	-4.110%	1	473	-98.714%
2025-12-10	7.4000	7.4000	7.3000	7.3000	-12.048%	350	474	-98.767%
2025-12-03	8.2000	8.4000	8.2000	8.3000	+3.750%	115	124	-98.916%
2025-12-02	8.0000	8.0000	8.0000	8.0000	-13.793%	1	9	-98.875%
2025-11-24	9.2800	9.2800	9.2800	9.2800	+19.127%	1	8	-99.030%
2025-11-13	7.7900	7.7900	7.7900	7.7900	+12.899%	1	7	-98.845%
2025-11-05	6.9000	6.9000	6.9000	6.9000	+11.290%	1	6	-98.696%
2025-11-04	6.2000	6.2000	6.2000	6.2000	+1.639%	4	5	-98.548%
2025-10-31	6.0000	6.1000	6.0000	6.1000	0.000%	2	1	-98.525%