Dark

ANET20270115P105
ANET Jan 15 2027 105.00 Put (ANET270115P00105000)
option OPRA

EOD

Jul 30, 2026

4.40-19.414%(-1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.4000	4.4000	4.4000	4.4000	-19.414%	2	1,506	0.000%
2026-07-29	5.0100	5.6000	4.9300	5.4600	+1.487%	15	1,506	-19.414%
2026-07-28	5.2200	5.3800	5.2200	5.3800	+12.083%	7	1,501	-18.216%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-21.951%	1	1,501	-8.333%
2026-07-17	6.1500	6.1500	6.1500	6.1500	+17.143%	4	1,501	-28.455%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+28.676%	10	1,501	-16.190%
2026-07-15	4.0600	4.0800	4.0600	4.0800	+2.000%	5	1,491	+7.843%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-21.569%	1	1,492	+10.000%
2026-07-07	5.0500	5.1500	5.0000	5.1000	-8.929%	4	1,492	-13.725%
2026-06-26	5.5000	5.6000	5.5000	5.6000	+7.692%	10	1,494	-21.429%
2026-06-23	5.0500	5.2000	5.0500	5.2000	-31.126%	40	1,484	-15.385%
2026-06-09	7.5500	7.5500	7.5500	7.5500	+18.711%	1,000	1,462	-41.722%
2026-06-05	6.3600	6.3600	6.3600	6.3600	+11.579%	1	462	-30.818%
2026-06-04	5.7500	5.7500	5.7000	5.7000	+3.636%	15	462	-22.807%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-18.519%	2	467	-20.000%
2026-05-28	6.7500	6.7500	6.7500	6.7500	+12.500%	10	469	-34.815%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-20.000%	10	459	-26.667%
2026-05-21	7.5000	7.5000	7.5000	7.5000	-3.599%	1	460	-41.333%
2026-05-20	7.8500	7.8500	7.7800	7.7800	-4.657%	2	460	-43.445%
2026-05-19	8.1600	8.1600	8.1600	8.1600	+2.000%	1	458	-46.078%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-6.433%	1	458	-45.000%
2026-05-12	8.3000	8.5500	8.2500	8.5500	+5.556%	4	458	-48.538%
2026-05-11	8.1000	8.1000	8.1000	8.1000	-4.142%	1	457	-45.679%
2026-05-08	8.5000	8.5000	8.4500	8.4500	+9.314%	5	457	-47.929%
2026-05-07	7.7300	7.7300	7.7300	7.7300	-6.189%	1	453	-43.079%
2026-05-06	7.5000	8.2400	7.5000	8.2400	+64.800%	16	453	-46.602%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-9.584%	200	442	-12.000%
2026-04-30	5.5300	5.5300	5.5300	5.5300	-13.594%	1	338	-20.434%
2026-04-28	6.4000	6.4000	6.4000	6.4000	+1.587%	5	338	-31.250%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-14.286%	1	333	-30.159%
2026-04-14	8.2000	8.2000	7.3500	7.3500	-18.785%	4	333	-40.136%
2026-04-09	9.0500	9.0500	9.0500	9.0500	+2.608%	1	332	-51.381%
2026-04-08	8.9500	8.9500	8.8200	8.8200	-21.180%	2	331	-50.113%
2026-04-07	11.1900	11.1900	11.1900	11.1900	-21.858%	1	332	-60.679%
2026-03-30	14.3200	14.3200	14.3200	14.3200	+32.593%	1	331	-69.274%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-1.818%	1	331	-59.259%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-7.173%	5	331	-60.000%
2026-03-13	11.8000	11.8500	11.8000	11.8500	+3.493%	9	328	-62.869%
2026-03-05	11.2000	11.4500	11.2000	11.4500	-4.184%	3	320	-61.572%
2026-02-23	11.8700	11.9500	11.8700	11.9500	+15.571%	4	318	-63.180%
2026-02-20	10.2300	10.3400	8.8500	10.3400	+2.579%	4	322	-57.447%
2026-02-19	10.6500	10.6500	9.2000	10.0800	+1.002%	16	326	-56.349%
2026-02-18	9.9800	9.9800	9.9800	9.9800	+6.624%	2	332	-55.912%
2026-02-17	8.9200	10.3400	8.8400	9.3600	-0.426%	13	330	-52.991%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-14.545%	1	316	-53.191%
2026-02-06	11.0000	11.0000	11.0000	11.0000	-13.386%	2	316	-60.000%
2026-02-05	12.7000	12.7000	12.7000	12.7000	+3.673%	1	314	-65.354%
2026-02-04	12.2500	12.2500	12.2500	12.2500	+21.891%	1	314	-64.082%
2026-02-03	10.0500	10.0500	10.0500	10.0500	+18.235%	1	313	-56.219%
2026-01-28	8.3800	8.6000	8.3800	8.5000	-5.556%	6	313	-48.235%
2026-01-26	8.8800	9.1000	8.8800	9.0000	-10.000%	24	313	-51.111%
2026-01-22	9.4800	10.0000	9.4800	10.0000	-9.666%	12	313	-56.000%
2026-01-15	11.0700	11.0700	11.0700	11.0700	-14.451%	2	313	-60.253%
2026-01-14	12.9300	12.9400	12.9300	12.9400	-1.821%	168	313	-65.997%
2026-01-08	13.1800	13.1800	13.1800	13.1800	+10.756%	1	165	-66.616%
2026-01-07	11.9000	11.9000	11.9000	11.9000	+0.847%	1	165	-63.025%
2025-12-30	11.8000	11.8000	11.8000	11.8000	-15.108%	1	165	-62.712%
2025-12-15	14.1000	14.1000	13.9000	13.9000	+5.303%	60	164	-68.345%
2025-12-09	13.1000	13.2000	13.1000	13.2000	-7.042%	46	126	-66.667%
2025-11-26	14.2000	14.2000	14.2000	14.2000	-16.471%	1	103	-69.014%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+21.689%	1	103	-74.118%
2025-11-17	13.2200	13.9700	13.2200	13.9700	+13.577%	3	102	-68.504%
2025-11-10	12.3000	12.3000	12.3000	12.3000	-6.107%	1	101	-64.228%
2025-11-07	13.3900	13.5000	13.1000	13.1000	+2.745%	13	102	-66.412%
2025-11-06	12.5500	12.7500	12.5500	12.7500	+8.511%	4	96	-65.490%
2025-11-05	11.7500	11.7500	11.7500	11.7500	+20.885%	2	95	-62.553%
2025-10-31	9.7200	9.7200	9.7200	9.7200	-2.410%	1	95	-54.733%
2025-10-29	9.9600	9.9600	9.9600	9.9600	-4.231%	1	95	-55.823%
2025-10-24	10.4000	10.4000	10.4000	10.4000	-1.794%	2	95	-57.692%
2025-10-23	10.6000	10.6000	10.5900	10.5900	-19.773%	10	95	-58.451%
2025-10-14	13.2000	13.2000	13.2000	13.2000	+28.280%	9	85	-66.667%
2025-10-08	10.2900	10.2900	10.2900	10.2900	+2.286%	1	85	-57.240%
2025-10-06	10.0600	10.0600	10.0600	10.0600	-5.981%	2	84	-56.262%
2025-10-03	10.8000	10.8000	10.7000	10.7000	-5.310%	14	84	-58.879%
2025-10-02	10.1100	11.3000	10.1100	11.3000	+4.630%	24	98	-61.062%
2025-09-29	10.8000	10.8000	10.8000	10.8000	0.000%	1	98	-59.259%
2025-09-18	10.8000	10.8000	10.8000	10.8000	-3.571%	1	97	-59.259%
2025-09-17	11.0000	11.4000	11.0000	11.2000	-5.085%	8	98	-60.714%
2025-09-16	11.4200	11.8000	11.4200	11.8000	+8.257%	28	105	-62.712%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-5.217%	1	101	-59.633%
2025-09-12	10.5000	12.0800	10.5000	11.5000	+12.745%	31	102	-61.739%
2025-09-05	10.2000	10.2000	10.2000	10.2000	-17.476%	1	79	-56.863%
2025-08-20	12.6900	12.7100	12.3600	12.3600	+9.867%	9	79	-64.401%
2025-08-18	11.2500	11.2500	11.2500	11.2500	+4.360%	2	72	-60.889%
2025-08-07	10.7800	10.7800	10.7800	10.7800	+1.698%	1	74	-59.184%
2025-08-06	10.5600	10.6000	10.5600	10.6000	-36.980%	12	75	-58.491%
2025-07-23	16.8200	16.8200	16.8200	16.8200	-3.166%	1	63	-73.841%
2025-07-21	17.3700	17.3700	17.3700	17.3700	+0.405%	4	64	-74.669%
2025-07-17	17.3000	17.3000	17.3000	17.3000	-12.183%	5	64	-74.566%
2025-07-16	19.7000	19.7000	19.7000	19.7000	+3.412%	5	69	-77.665%
2025-07-15	19.0500	19.0500	19.0500	19.0500	-7.569%	4	69	-76.903%
2025-07-10	20.6100	20.6100	20.6100	20.6100	-12.223%	3	65	-78.651%
2025-06-04	23.3600	23.4800	23.3600	23.4800	-12.421%	2	62	-81.261%
2025-05-02	26.8100	26.8100	26.8100	26.8100	-24.201%	2	62	-83.588%
2025-04-24	35.3700	35.3700	35.3700	35.3700	-5.630%	4	62	-87.560%
2025-04-16	37.4800	37.4800	37.4800	37.4800	-0.873%	1	62	-88.260%
2025-04-10	37.8100	37.8100	37.8100	37.8100	-11.035%	4	61	-88.363%
2025-04-07	42.5000	42.5000	42.5000	42.5000	+26.113%	6	61	-89.647%
2025-03-28	33.7000	33.7000	33.7000	33.7000	+6.042%	4	67	-86.944%
2025-03-26	31.7800	31.7800	31.7800	31.7800	+5.581%	1	67	-86.155%
2025-03-19	30.1000	30.1000	30.1000	30.1000	-8.483%	4	68	-85.382%
2025-03-11	32.8900	32.8900	32.8900	32.8900	-6.243%	2	66	-86.622%
2025-03-10	35.0800	35.0800	35.0800	35.0800	+41.737%	2	64	-87.457%
2025-02-26	25.8300	25.8300	24.7500	24.7500	-7.649%	6	66	-82.222%
2025-02-25	27.4200	27.4200	26.8000	26.8000	+37.860%	34	68	-83.582%
2025-02-18	20.6000	20.6000	19.4400	19.4400	+8.120%	36	78	-77.366%
2025-02-11	17.7000	17.9800	17.7000	17.9800	-5.617%	10	42	-75.528%
2025-01-31	19.0500	19.0500	19.0500	19.0500	-12.009%	4	32	-76.903%
2025-01-29	21.6500	21.6500	21.6500	21.6500	-0.779%	2	32	-79.677%
2025-01-28	21.8200	21.8200	21.8200	21.8200	-7.738%	3	30	-79.835%
2025-01-27	19.5600	23.6500	19.5600	23.6500	+52.384%	7	27	-81.395%
2025-01-16	15.5200	15.5200	15.5200	15.5200	-6.393%	13	22	-71.649%
2025-01-15	16.6800	16.6800	16.5800	16.5800	-4.162%	5	22	-73.462%
2025-01-10	17.3000	17.3000	17.3000	17.3000	+6.462%	2	26	-74.566%
2025-01-07	16.3200	16.4900	16.0800	16.2500	+1.690%	14	27	-72.923%
2025-01-06	16.4500	16.4500	15.9800	15.9800	-12.053%	12	24	-72.466%
2024-12-27	18.4000	18.4000	18.1700	18.1700	-8.371%	4	20	-75.784%
2024-12-20	19.8000	19.8300	19.8000	19.8300	-1.343%	2	21	-77.811%
2024-12-19	20.1000	20.1000	20.1000	20.1000	+9.836%	1	19	-78.109%
2024-12-17	18.3000	18.3000	18.3000	18.3000	+0.771%	9	18	-75.956%
2024-12-13	18.1600	18.1600	18.1600	18.1600	-9.200%	4	9	-75.771%
2024-12-10	20.3100	20.3200	20.0000	20.0000	0.000%	3	7	-78.000%