Dark

ANET20270115P110
ANET Jan 15 2027 110.00 Put (ANET270115P00110000)
option OPRA

EOD

Sep 28, 2026

0.4300+16.216%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4300	0.4300	0.4300	0.4300	+16.216%	1	1,973	0.000%
2026-09-25	0.6000	0.6000	0.3700	0.3700	-30.189%	7	1,974	+16.216%
2026-09-23	0.5300	0.5300	0.5300	0.5300	-33.750%	3	1,979	-18.868%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,977	-46.250%
2026-09-15	0.9200	0.9200	0.9200	0.9200	-11.538%	1	1,978	-53.261%
2026-09-14	1.0000	1.0700	1.0000	1.0400	+19.540%	3	1,979	-58.654%
2026-09-08	0.8700	0.8700	0.8700	0.8700	-17.143%	1	1,978	-50.575%
2026-09-03	1.0500	1.0500	1.0500	1.0500	-7.895%	3	1,978	-59.048%
2026-08-28	1.1000	1.1700	1.0700	1.1400	-3.390%	5	1,981	-62.281%
2026-08-26	1.3600	1.3600	1.1800	1.1800	-28.916%	16	1,981	-63.559%
2026-08-24	1.6600	1.6900	1.5900	1.6600	+3.106%	7	1,984	-74.096%
2026-08-20	1.6000	1.6500	1.5700	1.6100	0.000%	8	1,985	-73.292%
2026-08-19	1.6100	1.6100	1.6100	1.6100	+13.380%	1	1,984	-73.292%
2026-08-18	1.4700	1.4700	1.4100	1.4200	-10.127%	10	1,985	-69.718%
2026-08-17	1.6100	1.6100	1.5800	1.5800	-7.602%	5	1,984	-72.785%
2026-08-12	1.7100	1.7100	1.7100	1.7100	-29.339%	5	1,989	-74.854%
2026-08-10	2.4200	2.4200	2.4200	2.4200	-6.923%	1	1,994	-82.231%
2026-08-07	2.8500	2.8500	2.5000	2.6000	-6.137%	4	1,996	-83.462%
2026-08-05	2.7700	2.7700	2.7700	2.7700	-17.804%	1	2,000	-84.477%
2026-08-04	3.3300	3.3700	3.2500	3.3700	-8.919%	52	2,001	-87.240%
2026-08-03	3.5000	3.7000	3.5000	3.7000	-12.941%	2	2,051	-88.378%
2026-07-31	4.1300	4.2500	4.1300	4.2500	-15.000%	5	2,051	-89.882%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-23.547%	1	2,053	-91.400%
2026-07-29	6.0800	6.5400	6.0800	6.5400	+1.711%	3	2,054	-93.425%
2026-07-28	6.3100	6.4300	6.3100	6.4300	+21.321%	4	2,053	-93.313%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-16.139%	1	2,053	-91.887%
2026-07-20	6.3200	6.3200	6.3200	6.3200	-4.242%	1	2,053	-93.196%
2026-07-17	7.2200	7.2200	6.6000	6.6000	+3.125%	19	2,053	-93.485%
2026-07-16	6.4000	6.4000	6.2000	6.4000	+25.490%	5	2,039	-93.281%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-6.422%	1	2,035	-91.569%
2026-07-08	5.5000	5.6000	5.2500	5.4500	-14.710%	353	2,035	-92.110%
2026-07-07	6.2500	6.3900	5.9300	6.3900	+8.305%	9	1,837	-93.271%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-9.231%	1	1,834	-92.712%
2026-06-26	6.5000	6.5000	6.5000	6.5000	+11.111%	1	1,835	-93.385%
2026-06-25	5.8500	5.8500	5.8500	5.8500	+5.405%	5	1,835	-92.650%
2026-06-22	5.5500	5.5500	5.5500	5.5500	-7.035%	1	1,830	-92.252%
2026-06-17	5.9700	5.9700	5.9700	5.9700	-0.500%	1	1,830	-92.797%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-22.078%	1	1,830	-92.833%
2026-06-11	7.7000	7.7000	7.7000	7.7000	-8.333%	2	1,831	-94.416%
2026-06-10	8.1500	8.4000	8.1500	8.4000	-6.355%	3	1,829	-94.881%
2026-06-09	8.5000	8.9700	8.5000	8.9700	+17.255%	2	1,829	-95.206%
2026-06-08	7.7000	7.7000	7.6500	7.6500	+30.769%	9	1,827	-94.379%
2026-06-03	5.8500	5.8500	5.8500	5.8500	+2.273%	1	1,819	-92.650%
2026-06-02	5.7600	6.3000	5.7200	5.7200	-26.948%	3	1,820	-92.483%
2026-05-28	7.8300	7.8300	7.8300	7.8300	+3.709%	1	1,822	-94.508%
2026-05-27	7.4200	7.5500	7.4200	7.5500	+2.721%	3	1,822	-94.305%
2026-05-22	7.3500	7.5000	7.3500	7.3500	-24.305%	13	1,834	-94.150%
2026-05-20	9.4200	9.7100	9.4200	9.7100	+0.622%	2	1,834	-95.572%
2026-05-18	9.1600	9.6500	9.1600	9.6500	+5.234%	2	1,830	-95.544%
2026-05-15	9.1700	9.1700	9.1700	9.1700	+4.680%	1	1,830	-95.311%
2026-05-14	9.3500	9.3500	8.7600	8.7600	-9.784%	3	1,830	-95.091%
2026-05-12	10.0000	10.3000	9.7100	9.7100	-7.524%	9	1,836	-95.572%
2026-05-11	9.6500	10.5500	9.6000	10.5000	+5.000%	29	1,836	-95.905%
2026-05-08	9.8000	10.0500	9.8000	10.0000	+3.093%	17	1,811	-95.700%
2026-05-07	8.9000	9.7000	8.9000	9.7000	+7.778%	47	1,804	-95.567%
2026-05-06	6.9000	10.0000	6.9000	9.0000	+50.000%	35	1,766	-95.222%
2026-05-05	5.9000	6.0500	5.9000	6.0000	-8.676%	399	1,747	-92.833%
2026-04-30	6.4800	6.5700	6.4800	6.5700	+0.767%	2	1,412	-93.455%
2026-04-27	6.5200	6.5200	6.5200	6.5200	+6.016%	1	1,412	-93.405%
2026-04-23	6.1500	6.1500	6.1500	6.1500	-0.646%	1	1,413	-93.008%
2026-04-22	6.0100	6.1900	6.0100	6.1900	-7.474%	5	1,414	-93.053%
2026-04-21	6.6900	6.6900	6.6900	6.6900	-4.429%	1	1,417	-93.572%
2026-04-20	7.0600	7.0600	7.0000	7.0000	-6.040%	33	1,417	-93.857%
2026-04-17	7.4500	7.4500	7.4500	7.4500	-11.625%	1	1,386	-94.228%
2026-04-16	8.4300	8.4300	8.4300	8.4300	-11.263%	1	1,386	-94.899%
2026-04-14	9.5000	9.5000	9.5000	9.5000	-1.042%	1	1,386	-95.474%
2026-04-10	9.6000	9.6000	9.6000	9.6000	-7.692%	2	1,386	-95.521%
2026-04-09	10.6500	10.6500	10.4000	10.4000	-21.331%	3	1,384	-95.865%
2026-04-07	13.7100	13.7100	13.2200	13.2200	-9.141%	19	1,386	-96.747%
2026-04-06	14.5500	14.5500	14.5500	14.5500	-9.739%	1	1,399	-97.045%
2026-04-02	16.1200	16.1200	16.1200	16.1200	-3.008%	1	1,400	-97.333%
2026-03-31	16.5200	16.6300	16.5200	16.6200	+26.773%	13	1,400	-97.413%
2026-03-25	13.1100	13.1100	13.1100	13.1100	-4.237%	1	1,399	-96.720%
2026-03-20	13.6900	13.6900	13.6900	13.6900	+9.520%	1	1,399	-96.859%
2026-03-18	12.6000	12.6000	12.5000	12.5000	-3.846%	2	1,398	-96.560%
2026-03-17	12.7000	13.0000	12.7000	13.0000	-4.762%	2	1,400	-96.692%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-2.500%	7	1,399	-96.850%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+10.236%	300	1,399	-96.929%
2026-03-05	12.7000	12.7000	12.7000	12.7000	-8.237%	1	1,099	-96.614%
2026-03-04	13.8400	13.8400	13.8400	13.8400	+3.207%	11	1,100	-96.893%
2026-02-27	13.5500	13.6500	13.3700	13.4100	-2.614%	17	1,111	-96.793%
2026-02-26	13.7700	13.7700	13.7700	13.7700	+6.744%	1	1,110	-96.877%
2026-02-25	13.1500	13.1500	12.9000	12.9000	-8.769%	2	1,111	-96.667%
2026-02-24	14.5600	14.5600	14.1400	14.1400	+0.284%	12	1,111	-96.959%
2026-02-23	13.0500	14.8200	13.0500	14.1000	+12.890%	14	1,100	-96.950%
2026-02-20	12.4800	12.4900	12.4800	12.4900	+1.959%	4	1,089	-96.557%
2026-02-19	12.2500	12.2500	12.2500	12.2500	+8.311%	1	1,085	-96.490%
2026-02-18	11.6300	11.6300	11.3100	11.3100	+3.288%	2	1,084	-96.198%
2026-02-13	11.3000	11.3000	10.9500	10.9500	-7.125%	2	1,082	-96.073%
2026-02-09	11.7900	11.7900	11.7900	11.7900	-16.972%	1	1,082	-96.353%
2026-02-04	14.2000	14.2000	14.2000	14.2000	+13.328%	1	1,081	-96.972%
2026-02-03	11.7000	12.5300	11.7000	12.5300	+11.378%	204	1,081	-96.568%
2026-01-30	11.2500	11.2500	11.2500	11.2500	+16.460%	1	883	-96.178%
2026-01-29	9.6600	9.6600	9.6600	9.6600	-1.929%	1	883	-95.549%
2026-01-28	9.6000	9.8500	9.6000	9.8500	-1.500%	2	883	-95.635%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-6.103%	1	883	-95.700%
2026-01-26	10.7200	10.7800	10.6000	10.6500	-17.249%	11	884	-95.962%
2026-01-23	12.1000	12.8700	11.9300	12.8700	+16.471%	122	890	-96.659%
2026-01-22	11.0500	11.0500	11.0500	11.0500	-23.529%	1	896	-96.109%
2026-01-21	14.4500	14.4500	14.4500	14.4500	0.000%	2	896	-97.024%
2026-01-20	14.2100	14.4500	14.2100	14.4500	+5.474%	2	898	-97.024%
2026-01-16	13.5000	13.7200	13.5000	13.7000	-9.571%	4	894	-96.861%
2026-01-14	15.1500	15.1500	15.1500	15.1500	+4.195%	10	894	-97.162%
2026-01-13	14.5400	14.5400	14.5400	14.5400	-3.067%	2	889	-97.043%
2026-01-12	15.0000	15.0000	15.0000	15.0000	+2.389%	1	889	-97.133%
2026-01-09	14.7000	14.8500	14.6500	14.6500	-2.333%	121	889	-97.065%
2026-01-08	14.3000	15.0000	14.3000	15.0000	+8.303%	6	805	-97.133%
2026-01-07	14.0000	14.0000	13.8500	13.8500	+8.627%	2	799	-96.895%
2026-01-05	12.7500	12.7500	12.7500	12.7500	-6.250%	4	799	-96.627%
2025-12-30	13.6000	13.6000	13.6000	13.6000	+3.030%	1	796	-96.838%
2025-12-29	13.2000	13.2000	13.2000	13.2000	-6.714%	2	795	-96.742%
2025-12-24	14.1200	14.1500	14.1200	14.1500	+1.434%	2	796	-96.961%
2025-12-22	13.9500	13.9500	13.9500	13.9500	-13.354%	2	796	-96.918%
2025-12-18	16.1000	16.1000	16.1000	16.1000	-2.306%	2	796	-97.329%
2025-12-17	16.4700	16.4900	16.4500	16.4800	+5.641%	7	796	-97.391%
2025-12-11	14.3000	15.6000	14.3000	15.6000	+2.632%	4	789	-97.244%
2025-12-09	15.2000	15.2000	15.2000	15.2000	+2.013%	15	790	-97.171%
2025-12-08	14.4000	14.9100	14.3000	14.9000	-0.997%	130	775	-97.114%
2025-12-04	15.2000	15.2000	15.0500	15.0500	-12.347%	4	645	-97.143%
2025-11-25	16.9200	17.1700	16.9200	17.1700	-10.105%	5	643	-97.496%
2025-11-21	19.0500	19.1000	19.0500	19.1000	+19.599%	252	640	-97.749%
2025-11-17	15.9700	15.9700	15.9700	15.9700	+14.071%	2	438	-97.307%
2025-11-10	14.0000	14.0000	14.0000	14.0000	-6.667%	5	438	-96.929%
2025-11-07	15.0000	15.0000	15.0000	15.0000	+38.889%	5	438	-97.133%
2025-10-28	12.3000	12.3000	10.8000	10.8000	-5.677%	6	438	-96.019%
2025-10-27	11.4500	11.4500	11.4500	11.4500	-26.129%	1	439	-96.245%
2025-10-14	15.5000	15.5000	15.5000	15.5000	+36.805%	5	439	-97.226%
2025-10-09	11.3300	11.3300	11.3300	11.3300	-2.159%	50	434	-96.205%
2025-10-08	11.5800	11.5800	11.5800	11.5800	-2.607%	1	384	-96.287%
2025-10-06	11.8900	11.8900	11.8900	11.8900	-0.084%	20	384	-96.384%
2025-10-01	11.9000	11.9000	11.9000	11.9000	-2.459%	10	390	-96.387%
2025-09-30	12.2000	12.2000	12.2000	12.2000	-2.400%	1	400	-96.475%
2025-09-29	12.4000	12.5000	12.4000	12.5000	+0.806%	5	400	-96.560%
2025-09-22	12.0000	12.4000	12.0000	12.4000	+5.085%	17	400	-96.532%
2025-09-19	11.8000	11.8000	11.8000	11.8000	-12.593%	1	388	-96.356%
2025-09-17	13.5000	13.5000	13.5000	13.5000	+3.846%	2	388	-96.815%
2025-09-15	13.0000	13.0000	13.0000	13.0000	-1.887%	3	388	-96.692%
2025-09-12	13.2500	13.2500	13.2500	13.2500	+23.486%	3	388	-96.755%
2025-09-11	11.0400	11.0400	10.7300	10.7300	-5.960%	21	385	-95.993%
2025-09-10	11.2000	11.4100	11.2000	11.4100	-5.702%	3	378	-96.231%
2025-09-04	11.7000	12.1000	11.7000	12.1000	-2.024%	3	375	-96.446%
2025-08-29	13.1000	13.1000	12.3500	12.3500	-8.042%	66	374	-96.518%
2025-08-27	13.0000	13.5600	13.0000	13.4300	-1.971%	71	374	-96.798%
2025-08-22	13.7000	13.7000	13.7000	13.7000	+6.864%	1	309	-96.861%
2025-08-18	12.8000	12.8200	12.8000	12.8200	+0.156%	2	309	-96.646%
2025-08-15	12.8000	12.8000	12.8000	12.8000	-3.030%	4	308	-96.641%
2025-08-14	13.0000	13.2000	13.0000	13.2000	+5.179%	3	312	-96.742%
2025-08-13	12.5500	12.5500	12.5500	12.5500	+1.210%	1	309	-96.574%
2025-08-11	12.4000	12.4000	12.4000	12.4000	-1.976%	2	310	-96.532%
2025-08-06	12.6400	12.6500	12.6400	12.6500	-21.914%	2	312	-96.601%
2025-07-30	16.2000	16.2000	16.2000	16.2000	-5.263%	109	310	-97.346%
2025-07-29	17.2600	17.2600	16.9000	17.1000	-7.065%	33	220	-97.485%
2025-07-25	18.4000	18.4000	18.4000	18.4000	-4.167%	3	204	-97.663%
2025-07-23	19.6400	19.6400	19.2000	19.2000	-1.031%	23	204	-97.760%
2025-07-21	19.3200	19.4000	19.3200	19.4000	-2.020%	7	223	-97.784%
2025-07-18	19.8000	19.8000	19.8000	19.8000	+0.253%	1	221	-97.828%
2025-07-17	19.7300	19.7700	19.6000	19.7500	-8.140%	307	221	-97.823%
2025-07-15	21.5000	21.5000	21.5000	21.5000	+0.561%	2	82	-98.000%
2025-07-14	21.3800	21.3800	21.3800	21.3800	-16.484%	1	81	-97.989%
2025-06-26	25.6000	25.6000	25.6000	25.6000	-3.976%	1	80	-98.320%
2025-06-12	26.6000	26.6600	26.6000	26.6600	-11.281%	3	79	-98.387%
2025-05-29	30.0500	30.0500	30.0500	30.0500	+13.568%	1	78	-98.569%
2025-05-14	26.4600	26.4600	26.4600	26.4600	-6.137%	1	77	-98.375%
2025-05-12	29.0000	29.0000	28.1000	28.1900	-5.751%	24	77	-98.475%
2025-05-02	29.9100	29.9100	29.9100	29.9100	-28.616%	2	72	-98.562%
2025-04-10	40.6000	41.9000	40.6000	41.9000	-10.851%	10	71	-98.974%
2025-04-07	57.9000	57.9000	47.0000	47.0000	-1.529%	10	73	-99.085%
2025-04-04	46.7000	47.7300	46.7000	47.7300	+16.415%	20	73	-99.099%
2025-04-03	41.0000	41.0000	41.0000	41.0000	+4.326%	1	64	-98.951%
2025-03-31	39.3000	39.3000	39.3000	39.3000	+13.584%	2	64	-98.906%
2025-03-19	34.6000	34.6000	34.6000	34.6000	-5.978%	6	64	-98.757%
2025-03-12	36.8000	36.8000	36.8000	36.8000	-2.646%	2	58	-98.832%
2025-03-11	37.8000	37.8000	37.8000	37.8000	+6.539%	2	58	-98.862%
2025-03-07	35.4800	35.4800	35.4800	35.4800	+9.405%	2	58	-98.788%
2025-03-05	32.4300	32.4300	32.4300	32.4300	-2.024%	2	57	-98.674%
2025-03-04	35.6000	35.6000	33.1000	33.1000	+11.523%	3	57	-98.701%
2025-02-27	29.6800	29.6800	29.6800	29.6800	-0.868%	1	57	-98.551%
2025-02-24	29.9400	29.9400	29.9400	29.9400	+18.107%	1	57	-98.564%
2025-02-20	25.3500	25.3500	25.3500	25.3500	+2.259%	1	57	-98.304%
2025-02-19	24.7900	24.7900	24.7900	24.7900	+7.409%	1	57	-98.265%
2025-02-18	23.0800	23.0800	23.0800	23.0800	-1.787%	1	57	-98.137%
2025-02-14	23.3800	23.5000	23.3800	23.5000	+2.665%	34	65	-98.170%
2025-02-13	22.8900	22.8900	22.8900	22.8900	+2.554%	2	64	-98.121%
2025-02-12	22.3200	22.3200	22.3200	22.3200	+11.322%	1	64	-98.073%
2025-02-11	20.0000	20.7600	20.0000	20.0500	-0.743%	4	63	-97.855%
2025-02-07	20.2000	20.2000	20.2000	20.2000	-9.942%	4	63	-97.871%
2025-02-03	22.5000	23.4600	22.4300	22.4300	-9.190%	18	63	-98.083%
2025-01-28	24.7000	24.7000	24.7000	24.7000	-6.084%	4	46	-98.259%
2025-01-27	22.0000	26.3000	20.9000	26.3000	+66.456%	5	42	-98.365%
2025-01-23	15.8000	15.8600	15.8000	15.8000	+1.935%	13	38	-97.278%
2025-01-22	15.5000	15.5000	15.5000	15.5000	-13.697%	1	31	-97.226%
2025-01-21	17.9600	17.9600	17.9600	17.9600	-9.293%	1	29	-97.606%
2025-01-10	20.0000	20.0000	19.8000	19.8000	+4.375%	4	29	-97.828%
2025-01-07	18.3700	19.0000	18.3700	18.9700	-5.150%	10	29	-97.733%
2025-01-02	20.0000	20.0000	20.0000	20.0000	-3.382%	1	29	-97.850%
2024-12-31	20.9000	20.9000	20.7000	20.7000	-1.429%	5	23	-97.923%
2024-12-30	21.0000	21.0000	21.0000	21.0000	+2.689%	3	23	-97.952%
2024-12-27	20.4500	20.4500	20.4500	20.4500	+0.988%	6	20	-97.897%
2024-12-26	20.2500	20.2500	20.2500	20.2500	+1.250%	5	17	-97.877%
2024-12-24	20.0000	20.0000	20.0000	20.0000	-4.626%	3	9	-97.850%
2024-12-20	22.0400	22.2800	20.9700	20.9700	-5.113%	20	9	-97.949%
2024-12-05	21.9600	22.1000	21.9600	22.1000	0.000%	9	5	-98.054%