Dark

ANET20270115P115
ANET Jan 15 2027 115.00 Put (ANET270115P00115000)
option OPRA

EOD

Sep 29, 2026

0.5800-3.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5800	0.5800	0.5800	0.5800	-3.333%	1	942	0.000%
2026-09-25	0.6000	0.6000	0.6000	0.6000	-18.919%	1	941	-3.333%
2026-09-22	0.8500	0.8500	0.7400	0.7400	-47.887%	300	942	-21.622%
2026-09-14	1.4200	1.4200	1.4200	1.4200	-2.069%	1	1,027	-59.155%
2026-09-10	1.3600	1.5100	1.3400	1.4500	+16.935%	11	1,026	-60.000%
2026-09-09	1.1800	1.2400	1.1800	1.2400	+5.085%	2	1,029	-53.226%
2026-09-08	1.1300	1.1800	1.0900	1.1800	-16.312%	3	1,027	-50.847%
2026-09-03	1.4100	1.4100	1.4100	1.4100	-11.321%	5	1,028	-58.865%
2026-09-02	1.4200	1.6000	1.4100	1.5900	+1.274%	250	1,028	-63.522%
2026-09-01	1.5700	1.5700	1.5700	1.5700	+5.369%	1	890	-63.057%
2026-08-27	1.4900	1.4900	1.4900	1.4900	-54.154%	2	890	-61.074%
2026-08-10	3.2500	3.2500	3.2500	3.2500	+1.562%	2	890	-82.154%
2026-08-05	3.1000	3.2000	3.1000	3.2000	-29.670%	2	888	-81.875%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-37.586%	1	888	-87.253%
2026-07-29	7.2900	7.2900	7.2900	7.2900	-5.325%	5	889	-92.044%
2026-07-28	7.6400	7.7000	7.6400	7.7000	+19.565%	12	892	-92.468%
2026-07-23	6.4400	6.4400	6.4400	6.4400	-1.679%	2	897	-90.994%
2026-07-22	6.5500	6.5500	6.5500	6.5500	-9.655%	11	898	-91.145%
2026-07-17	8.6300	8.6300	7.2500	7.2500	-4.605%	8	898	-92.000%
2026-07-16	7.6000	7.6100	7.5000	7.6000	+8.571%	44	898	-92.368%
2026-07-15	6.2500	7.0000	6.2500	7.0000	+14.754%	15	865	-91.714%
2026-07-14	5.9500	6.1000	5.9500	6.1000	+3.215%	11	865	-90.492%
2026-07-09	5.9100	5.9100	5.9100	5.9100	-26.125%	4	864	-90.186%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-1.840%	2	864	-92.750%
2026-06-26	8.1500	8.1500	8.1500	8.1500	+12.881%	1	864	-92.883%
2026-06-23	7.4000	7.4000	7.2200	7.2200	+16.077%	41	863	-91.967%
2026-06-22	6.2200	6.2200	6.2200	6.2200	-22.250%	2	842	-90.675%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-18.367%	1	844	-92.750%
2026-06-09	9.8000	9.8000	9.8000	9.8000	+5.946%	2	844	-94.082%
2026-06-08	9.2500	9.2500	9.2500	9.2500	+30.835%	1	842	-93.730%
2026-06-03	7.0700	7.0700	7.0700	7.0700	+1.144%	1	841	-91.796%
2026-06-02	6.9900	6.9900	6.9900	6.9900	-0.851%	1	841	-91.702%
2026-06-01	7.9500	7.9500	7.0500	7.0500	-17.544%	3	841	-91.773%
2026-05-29	8.5500	8.5500	8.5500	8.5500	-4.788%	1	843	-93.216%
2026-05-28	9.2200	9.2200	8.9800	8.9800	-0.773%	21	842	-93.541%
2026-05-27	9.0500	9.0500	9.0500	9.0500	+5.601%	10	842	-93.591%
2026-05-26	8.5700	8.5700	8.5700	8.5700	-2.614%	1	842	-93.232%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-22.399%	1	843	-93.409%
2026-05-20	10.8000	11.3400	10.6600	11.3400	+6.981%	147	843	-94.885%
2026-05-18	11.3100	11.3100	10.6000	10.6000	-3.108%	16	843	-94.528%
2026-05-15	10.7000	10.9400	10.7000	10.9400	+5.700%	2	843	-94.698%
2026-05-14	10.2100	10.3500	10.2100	10.3500	0.000%	16	843	-94.396%
2026-05-13	10.5500	10.5500	10.3500	10.3500	-12.288%	11	851	-94.396%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-2.961%	1	851	-95.085%
2026-05-11	11.2100	12.1600	11.2100	12.1600	+5.556%	4	851	-95.230%
2026-05-08	11.8000	11.8800	11.5200	11.5200	-1.116%	6	848	-94.965%
2026-05-07	11.6000	11.8300	11.6000	11.6500	+6.881%	34	850	-95.021%
2026-05-06	10.3300	11.5500	10.3300	10.9000	+52.448%	51	845	-94.679%
2026-05-05	7.0000	7.1900	7.0000	7.1500	-0.279%	122	833	-91.888%
2026-05-01	7.1700	7.1700	7.1700	7.1700	-1.103%	2	860	-91.911%
2026-04-22	7.2500	7.2500	7.2500	7.2500	-7.407%	2	860	-92.000%
2026-04-21	7.8300	7.8300	7.8300	7.8300	-5.320%	1	861	-92.593%
2026-04-20	8.2600	8.2700	8.2600	8.2700	-3.837%	32	861	-92.987%
2026-04-17	8.6000	8.6000	8.6000	8.6000	-29.796%	1	861	-93.256%
2026-04-09	12.2500	12.2500	12.2500	12.2500	+7.174%	12	860	-95.265%
2026-04-08	11.4300	11.4300	11.4300	11.4300	-27.105%	1	872	-94.926%
2026-04-07	15.6700	15.6800	15.6700	15.6800	-7.219%	12	871	-96.301%
2026-04-01	16.9000	16.9000	16.9000	16.9000	-5.428%	3	871	-96.568%
2026-03-27	18.2900	18.3000	17.8700	17.8700	+35.584%	3	871	-96.754%
2026-03-18	13.1800	13.1800	13.1800	13.1800	-15.783%	11	868	-95.599%
2026-03-13	15.6500	15.6500	15.6500	15.6500	+12.186%	6	879	-96.294%
2026-03-10	13.9500	13.9500	13.9500	13.9500	-5.037%	11	873	-95.842%
2026-03-06	14.7200	14.7200	14.6900	14.6900	-17.239%	3	877	-96.052%
2026-03-03	18.0000	18.0000	17.7500	17.7500	+13.636%	2	880	-96.732%
2026-03-02	14.8000	16.2500	14.8000	15.6200	+3.512%	22	880	-96.287%
2026-02-27	16.2500	16.2500	14.8000	15.0900	-2.013%	29	879	-96.156%
2026-02-25	15.4000	15.4000	15.4000	15.4000	-1.155%	12	915	-96.234%
2026-02-24	15.5800	15.5800	15.5800	15.5800	-0.954%	8	915	-96.277%
2026-02-23	15.7300	15.7300	15.7300	15.7300	+8.408%	4	915	-96.313%
2026-02-20	14.5300	14.5400	13.3700	14.5100	+5.758%	6	911	-96.003%
2026-02-19	13.6900	14.2500	12.6500	13.7200	+1.932%	180	911	-95.773%
2026-02-18	13.4600	13.4600	13.4600	13.4600	+13.109%	5	835	-95.691%
2026-02-13	12.7000	12.7000	11.9000	11.9000	-17.931%	2	835	-95.126%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-1.695%	2	835	-96.000%
2026-02-06	14.7500	14.7500	14.7500	14.7500	-11.411%	2	833	-96.068%
2026-02-05	16.6500	16.6500	16.6500	16.6500	+14.828%	1	833	-96.517%
2026-02-03	13.9500	14.5000	13.9500	14.5000	+7.647%	11	833	-96.000%
2026-02-02	12.9200	13.4700	12.9200	13.4700	+1.660%	21	837	-95.694%
2026-01-30	12.6500	13.4700	12.6500	13.2500	+7.374%	5	839	-95.623%
2026-01-27	12.3400	12.3400	12.3400	12.3400	+0.162%	10	838	-95.300%
2026-01-26	12.6000	12.6000	12.0500	12.3200	-13.239%	152	840	-95.292%
2026-01-23	13.7500	14.2500	13.7500	14.2000	+7.576%	26	753	-95.915%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-21.194%	1	733	-95.606%
2026-01-21	17.3300	17.3300	16.3000	16.7500	-0.298%	172	736	-96.537%
2026-01-20	16.8000	16.8000	16.8000	16.8000	+6.667%	1	722	-96.548%
2026-01-16	15.7000	15.7500	15.7000	15.7500	+5.705%	28	722	-96.317%
2026-01-15	15.5600	15.5600	14.8000	14.9000	-10.349%	30	722	-96.107%
2026-01-14	16.6200	16.6200	16.6200	16.6200	-5.836%	1	724	-96.510%
2026-01-13	16.3800	17.6500	15.8200	17.6500	+0.113%	8	724	-96.714%
2026-01-12	17.6100	17.6300	17.5300	17.6300	+0.743%	5	723	-96.710%
2026-01-09	17.2000	17.5000	17.2000	17.5000	+9.718%	132	724	-96.686%
2026-01-07	15.9500	15.9500	15.9500	15.9500	+5.281%	1	729	-96.364%
2026-01-06	14.7500	15.1500	14.7500	15.1500	+3.061%	49	729	-96.172%
2026-01-05	14.7000	14.7000	14.7000	14.7000	-5.769%	1	770	-96.054%
2025-12-30	15.0000	15.6000	15.0000	15.6000	-3.704%	121	770	-96.282%
2025-12-26	16.2000	16.2000	16.2000	16.2000	-0.123%	100	649	-96.420%
2025-12-22	16.2200	16.2200	16.2200	16.2200	-10.879%	2	599	-96.424%
2025-12-18	18.5000	18.5000	18.2000	18.2000	-1.622%	60	599	-96.813%
2025-12-15	18.0000	18.5000	18.0000	18.5000	+4.520%	80	621	-96.865%
2025-12-09	17.7000	17.7000	17.7000	17.7000	0.000%	13	662	-96.723%
2025-12-04	17.7000	17.7000	17.7000	17.7000	-1.667%	10	649	-96.723%
2025-12-02	18.0000	18.0000	18.0000	18.0000	-2.174%	21	639	-96.778%
2025-11-26	18.5000	18.6000	18.4000	18.4000	-17.857%	12	619	-96.848%
2025-11-24	22.4000	22.4000	22.4000	22.4000	+28.884%	1	619	-97.411%
2025-11-07	17.3800	17.3800	17.3800	17.3800	+33.692%	2	620	-96.663%
2025-10-29	13.3000	13.3000	13.0000	13.0000	-4.341%	22	618	-95.538%
2025-10-28	13.6000	13.6000	13.5900	13.5900	+4.538%	40	638	-95.732%
2025-10-24	13.0000	13.0000	13.0000	13.0000	-10.959%	20	640	-95.538%
2025-10-20	14.6000	14.6000	14.6000	14.6000	+5.036%	3	620	-96.027%
2025-10-10	12.9000	13.9000	12.9000	13.9000	-0.144%	5	617	-95.827%
2025-09-30	13.9200	13.9200	13.9200	13.9200	-1.972%	1	613	-95.833%
2025-09-29	14.2000	14.2000	14.2000	14.2000	+13.147%	1	613	-95.915%
2025-09-11	12.5500	12.5500	12.5500	12.5500	-9.712%	2	612	-95.378%
2025-09-04	13.9000	13.9000	13.9000	13.9000	-6.711%	1	610	-95.827%
2025-08-29	14.9000	14.9000	14.9000	14.9000	-5.096%	250	360	-96.107%
2025-08-22	15.7000	15.7000	15.7000	15.7000	-8.721%	1	360	-96.306%
2025-08-20	17.2000	17.2000	17.2000	17.2000	+16.216%	1	360	-96.628%
2025-08-07	13.8000	14.8000	13.8000	14.8000	+2.992%	60	360	-96.081%
2025-08-06	14.0400	14.5000	14.0300	14.3700	-30.913%	32	354	-95.964%
2025-08-01	20.2000	20.8000	20.2000	20.8000	+17.051%	51	364	-97.212%
2025-07-31	17.9800	17.9800	17.0500	17.7700	-7.448%	12	363	-96.736%
2025-07-29	19.6200	19.6400	19.2000	19.2000	-3.518%	14	368	-96.979%
2025-07-28	19.9000	19.9000	19.9000	19.9000	-11.752%	2	360	-97.085%
2025-07-23	21.8000	22.5500	21.8000	22.5500	+2.500%	2	358	-97.428%
2025-07-21	22.0000	22.0000	22.0000	22.0000	-1.345%	6	357	-97.364%
2025-07-17	21.8800	22.3000	21.8800	22.3000	-8.831%	404	351	-97.399%
2025-07-11	24.4600	24.4600	24.4600	24.4600	-26.985%	1	48	-97.629%
2025-05-06	33.5000	33.5000	33.5000	33.5000	-31.098%	1	47	-98.269%
2025-04-22	48.6200	48.6200	48.6200	48.6200	+9.087%	1	47	-98.807%
2025-04-14	44.5700	44.5700	44.5700	44.5700	-5.372%	4	47	-98.699%
2025-04-08	47.1000	47.1000	47.1000	47.1000	-9.423%	4	47	-98.769%
2025-04-07	52.0000	52.0000	52.0000	52.0000	+27.326%	5	43	-98.885%
2025-03-13	40.8400	40.8400	40.8400	40.8400	-4.557%	1	48	-98.580%
2025-03-10	42.7900	42.7900	42.7900	42.7900	+16.119%	1	48	-98.645%
2025-03-04	36.8500	36.8500	36.8500	36.8500	+13.280%	1	48	-98.426%
2025-03-03	32.5300	32.5300	32.5300	32.5300	+27.569%	4	48	-98.217%
2025-02-04	25.5000	25.5000	25.5000	25.5000	+6.206%	2	44	-97.725%
2025-01-30	24.8000	24.8000	24.0100	24.0100	-17.207%	2	43	-97.584%
2025-01-27	27.8500	29.0000	27.8000	29.0000	+66.955%	71	43	-98.000%
2025-01-24	18.7000	18.7000	17.3700	17.3700	-3.500%	10	72	-96.661%
2025-01-22	18.0000	18.0000	18.0000	18.0000	-8.397%	60	68	-96.778%
2025-01-21	20.0700	20.0700	19.6500	19.6500	-5.072%	6	21	-97.048%
2025-01-16	20.7000	20.7000	20.7000	20.7000	-3.810%	5	20	-97.198%
2025-01-15	21.5200	21.5200	21.5200	21.5200	-10.333%	1	15	-97.305%
2025-01-13	23.8000	24.0000	23.8000	24.0000	+8.597%	2	15	-97.583%
2025-01-08	22.1000	22.1000	22.1000	22.1000	+5.238%	1	14	-97.376%
2025-01-07	20.7000	21.0000	20.7000	21.0000	+1.942%	2	14	-97.238%
2025-01-06	20.6000	20.6000	20.6000	20.6000	-7.207%	9	13	-97.184%
2025-01-03	22.2000	22.2000	22.2000	22.2000	-4.310%	16	15	-97.387%
2024-12-31	23.2000	23.2000	23.2000	23.2000	0.000%	1	7	-97.500%
2024-12-17	23.2000	23.2000	23.2000	23.2000	+3.943%	2	7	-97.500%
2024-12-16	22.3200	22.3200	22.3200	22.3200	-9.084%	2	5	-97.401%
2024-12-06	24.7500	24.7500	24.5500	24.5500	0.000%	10	5	-97.637%