Dark

ANET20270115P120
ANET Jan 15 2027 120.00 Put (ANET270115P00120000)
option OPRA

EOD

Sep 29, 2026

0.8100+2.532%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8200	0.8200	0.8100	0.8100	+2.532%	3	2,328	0.000%
2026-09-25	0.8000	0.8000	0.7900	0.7900	-37.795%	6	2,326	+2.532%
2026-09-16	1.3300	1.3400	1.2000	1.2700	-29.050%	8	2,330	-36.220%
2026-09-14	1.7900	1.7900	1.7900	1.7900	+23.448%	11	2,330	-54.749%
2026-09-11	1.4600	1.4600	1.4500	1.4500	-19.444%	3	2,340	-44.138%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+24.138%	1	2,340	-55.000%
2026-09-08	1.4500	1.4500	1.4500	1.4500	-0.685%	1	2,339	-44.138%
2026-09-04	1.4600	1.4600	1.4600	1.4600	-37.339%	5	2,333	-44.521%
2026-09-02	2.3300	2.3300	2.3300	2.3300	+10.952%	1	2,333	-65.236%
2026-09-01	2.1000	2.1000	2.1000	2.1000	+11.111%	1	2,332	-61.429%
2026-08-28	1.8900	1.8900	1.8900	1.8900	-12.903%	8	2,333	-57.143%
2026-08-26	2.1700	2.1700	2.1700	2.1700	-12.500%	1	2,330	-62.673%
2026-08-25	2.4000	2.5300	2.4000	2.4800	-5.703%	8	2,331	-67.339%
2026-08-24	2.6300	2.6300	2.6300	2.6300	-6.406%	1	2,330	-69.202%
2026-08-20	2.8100	2.8100	2.8100	2.8100	+12.400%	1	2,331	-71.174%
2026-08-19	2.5000	2.5000	2.5000	2.5000	+3.734%	1	2,330	-67.600%
2026-08-13	2.4100	2.4100	2.3000	2.4100	+0.417%	4	2,329	-66.390%
2026-08-12	2.3000	2.4100	2.3000	2.4000	-26.606%	7	2,332	-66.250%
2026-08-11	3.8000	3.8000	3.2700	3.2700	-11.141%	3	2,333	-75.229%
2026-08-10	3.9000	3.9000	3.6800	3.6800	-8.000%	251	2,334	-77.989%
2026-08-07	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,334	-79.750%
2026-08-05	3.9000	4.0000	3.9000	4.0000	-20.000%	4	2,333	-79.750%
2026-08-04	5.0400	5.0400	4.7500	5.0000	-6.542%	5	2,330	-83.800%
2026-08-03	6.2000	6.2000	5.3200	5.3500	-10.833%	10	2,332	-84.860%
2026-07-31	6.1100	6.4100	6.0000	6.0000	-19.571%	32	2,334	-86.500%
2026-07-30	7.5000	7.5000	7.4600	7.4600	-16.648%	2	2,309	-89.142%
2026-07-29	8.5800	8.9600	8.5800	8.9500	+1.589%	25	2,309	-90.950%
2026-07-28	8.9000	8.9800	8.8100	8.8100	+16.689%	12	2,316	-90.806%
2026-07-27	7.8000	7.8000	7.5500	7.5500	+0.133%	101	2,316	-89.272%
2026-07-23	7.5400	7.5400	7.5400	7.5400	-2.078%	1	2,320	-89.257%
2026-07-22	7.8000	7.8000	7.7000	7.7000	-8.876%	7	2,321	-89.481%
2026-07-20	8.4500	9.6000	8.4500	8.4500	+0.476%	49	2,324	-90.414%
2026-07-17	10.2100	10.2100	8.4100	8.4100	-4.323%	10	2,280	-90.369%
2026-07-16	8.9000	8.9000	8.7900	8.7900	+17.987%	7	2,277	-90.785%
2026-07-15	7.4500	7.4500	7.4500	7.4500	+14.615%	1	2,273	-89.128%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-1.515%	10	2,272	-87.538%
2026-07-10	6.8500	6.9000	6.6000	6.6000	-4.348%	51	2,262	-87.727%
2026-07-09	6.9200	6.9500	6.9000	6.9000	-18.246%	7	2,257	-88.261%
2026-07-07	8.4400	8.4400	8.4400	8.4400	+6.971%	1	2,264	-90.403%
2026-07-06	7.8900	7.8900	7.8900	7.8900	-10.341%	1	2,265	-89.734%
2026-07-02	8.8000	8.8000	8.8000	8.8000	+13.548%	2	2,264	-90.795%
2026-07-01	7.7500	7.7500	7.7500	7.7500	+2.649%	150	2,264	-89.548%
2026-06-30	7.5500	7.5500	7.5500	7.5500	-23.891%	2	2,114	-89.272%
2026-06-26	9.2900	9.9200	9.2900	9.9200	+18.095%	119	2,112	-91.835%
2026-06-25	8.4000	8.4000	8.4000	8.4000	-2.212%	1	1,993	-90.357%
2026-06-23	8.7500	8.8000	8.3000	8.5900	+22.365%	29	1,994	-90.570%
2026-06-22	7.6500	7.6500	7.0200	7.0200	-8.831%	13	1,988	-88.462%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-9.412%	2	1,989	-89.481%
2026-06-17	7.8500	8.5000	7.8000	8.5000	+6.250%	8	1,989	-90.471%
2026-06-16	8.1300	8.1500	8.0000	8.0000	-6.433%	26	1,985	-89.875%
2026-06-15	9.0500	9.0500	8.4900	8.5500	-8.065%	127	2,000	-90.526%
2026-06-12	9.4400	9.4400	9.3000	9.3000	-13.569%	6	2,037	-91.290%
2026-06-11	10.7600	10.7600	10.7600	10.7600	-8.034%	1	2,035	-92.472%
2026-06-10	11.7000	11.7000	11.7000	11.7000	-8.235%	1	2,034	-93.077%
2026-06-09	12.8500	12.8500	12.7500	12.7500	+21.429%	18	2,033	-93.647%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-10.714%	1	2,034	-92.286%
2026-06-05	10.1000	11.7600	10.1000	11.7600	+25.106%	372	2,034	-93.112%
2026-06-04	9.9500	9.9500	8.9100	9.4000	+18.239%	6	1,675	-91.383%
2026-06-03	7.9500	7.9500	7.9500	7.9500	-0.625%	4	1,673	-89.811%
2026-06-02	8.0500	8.0500	7.9700	8.0000	-5.325%	5	1,673	-89.875%
2026-06-01	8.8600	8.9000	8.3600	8.4500	-16.337%	15	1,674	-90.414%
2026-05-29	10.1000	10.1000	10.1000	10.1000	-3.810%	1	1,676	-91.980%
2026-05-28	10.9500	10.9500	10.5000	10.5000	-0.756%	11	1,675	-92.286%
2026-05-27	10.4000	10.5800	10.4000	10.5800	+5.800%	253	1,675	-92.344%
2026-05-26	10.1000	10.1500	9.9500	10.0000	-7.834%	29	1,676	-91.900%
2026-05-22	10.4500	10.8500	10.3000	10.8500	-5.652%	11	1,658	-92.535%
2026-05-21	11.5000	11.5000	11.5000	11.5000	-11.538%	1	1,659	-92.957%
2026-05-18	12.9000	13.4000	12.9000	13.0000	+2.767%	7	1,659	-93.769%
2026-05-15	12.3000	12.6500	12.2000	12.6500	+5.417%	5	1,653	-93.597%
2026-05-14	12.2500	12.2500	12.0000	12.0000	-6.615%	2	1,653	-93.250%
2026-05-13	11.5000	12.8500	11.5000	12.8500	-0.772%	47	1,610	-93.696%
2026-05-12	13.6000	13.9500	12.9500	12.9500	-4.779%	4	1,610	-93.745%
2026-05-11	13.6000	13.6000	13.6000	13.6000	+0.666%	1	1,610	-94.044%
2026-05-08	12.9000	13.9500	12.9000	13.5100	-0.074%	20	1,609	-94.004%
2026-05-07	12.7800	13.8000	12.7800	13.5200	+5.214%	6	1,596	-94.009%
2026-05-06	12.0000	13.5000	11.8000	12.8500	+54.077%	26	1,592	-93.696%
2026-05-05	8.3700	8.3700	8.3400	8.3400	+3.861%	6	1,577	-90.288%
2026-05-04	8.0300	8.0300	8.0300	8.0300	-5.751%	8	1,573	-89.913%
2026-05-01	8.5200	8.5200	8.5200	8.5200	-16.878%	1	1,582	-90.493%
2026-04-28	9.5500	10.2500	9.5500	10.2500	+12.637%	2	1,582	-92.098%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+2.825%	1	1,581	-91.099%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+0.568%	4	1,580	-90.847%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-6.482%	1	1,584	-90.795%
2026-04-20	9.4300	9.4400	9.4100	9.4100	-3.090%	52	1,584	-91.392%
2026-04-17	9.9500	9.9500	9.7100	9.7100	-12.915%	2	1,582	-91.658%
2026-04-16	11.1500	11.1500	11.1500	11.1500	-5.187%	10	1,583	-92.735%
2026-04-14	11.7600	11.7600	11.7600	11.7600	-6.741%	8	1,583	-93.112%
2026-04-13	12.6100	12.6100	12.6100	12.6100	-16.766%	2	1,575	-93.577%
2026-04-10	15.1500	15.1500	15.1500	15.1500	+10.102%	4	1,575	-94.653%
2026-04-09	14.1500	14.1500	13.7000	13.7600	-3.843%	771	1,579	-94.113%
2026-04-08	13.3500	14.3100	13.3500	14.3100	-16.169%	13	829	-94.340%
2026-04-07	17.5400	17.5400	17.0700	17.0700	-8.717%	3	832	-95.255%
2026-04-02	19.5000	19.5000	18.7000	18.7000	-16.031%	4	832	-95.668%
2026-03-30	21.8100	22.3200	21.8100	22.2700	+9.060%	3	832	-96.363%
2026-03-27	20.4200	20.4200	20.4200	20.4200	+1.491%	1	833	-96.033%
2026-03-26	17.6500	20.2200	17.6500	20.1200	+14.188%	15	832	-95.974%
2026-03-24	17.6200	17.6200	17.6200	17.6200	+4.260%	5	842	-95.403%
2026-03-19	16.9000	16.9000	16.9000	16.9000	+11.551%	200	842	-95.207%
2026-03-18	15.1500	15.1500	15.1500	15.1500	-13.181%	11	642	-94.653%
2026-03-17	17.4500	17.4500	17.4500	17.4500	-1.690%	6	636	-95.358%
2026-03-13	17.7500	17.7500	17.7500	17.7500	+12.342%	5	636	-95.437%
2026-03-10	15.8000	15.8000	15.8000	15.8000	-13.330%	2	636	-94.873%
2026-03-09	18.2300	18.2300	18.2300	18.2300	+4.470%	1	636	-95.557%
2026-03-06	17.0000	17.4500	17.0000	17.4500	-15.168%	2	636	-95.358%
2026-03-03	20.5700	20.5700	20.5700	20.5700	+9.125%	1	635	-96.062%
2026-03-02	18.5800	18.8700	18.5700	18.8500	+4.317%	12	635	-95.703%
2026-02-26	18.0700	18.0700	18.0700	18.0700	-1.365%	1	629	-95.517%
2026-02-24	18.3200	18.3200	18.3200	18.3200	+14.500%	14	628	-95.579%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+0.883%	50	628	-94.938%
2026-02-19	17.2500	17.2500	15.8600	15.8600	+5.733%	14	628	-94.893%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-0.398%	1	628	-94.600%
2026-02-17	14.9400	15.1000	14.9400	15.0600	+15.846%	13	628	-94.622%
2026-02-13	14.5000	14.5000	13.0000	13.0000	-20.683%	6	629	-93.769%
2026-02-11	16.3900	16.3900	16.3900	16.3900	+3.800%	1	629	-95.058%
2026-02-09	16.4000	16.4000	15.7900	15.7900	-5.731%	15	629	-94.870%
2026-02-06	17.9200	17.9200	16.7500	16.7500	-7.967%	13	634	-95.164%
2026-02-04	18.2000	18.2000	18.2000	18.2000	+20.530%	1	625	-95.549%
2026-01-30	14.4000	15.1000	14.2000	15.1000	+8.089%	133	625	-94.636%
2026-01-29	12.9000	13.9700	12.9000	13.9700	-1.411%	3	514	-94.202%
2026-01-26	14.1700	14.1700	14.1700	14.1700	-13.386%	1	515	-94.284%
2026-01-23	15.7300	16.3600	15.7300	16.3600	+9.799%	6	514	-95.049%
2026-01-22	14.8500	14.9000	14.4000	14.9000	-17.680%	30	512	-94.564%
2026-01-16	17.5500	18.1000	17.5500	18.1000	+6.158%	9	519	-95.525%
2026-01-15	17.0800	17.0800	17.0500	17.0500	-10.169%	15	519	-95.249%
2026-01-14	18.9800	18.9800	18.9800	18.9800	-0.105%	1	513	-95.732%
2026-01-13	19.0000	19.0000	19.0000	19.0000	-2.813%	1	512	-95.737%
2026-01-09	19.5500	19.5500	19.5500	19.5500	-2.005%	50	513	-95.857%
2026-01-08	20.1000	20.1000	19.8100	19.9500	+8.897%	13	463	-95.940%
2026-01-07	17.4500	18.3200	17.4500	18.3200	+6.822%	4	461	-95.579%
2026-01-06	15.5000	17.1500	15.5000	17.1500	+2.388%	11	458	-95.277%
2026-01-05	16.2100	16.8700	16.2100	16.7500	-6.425%	3	458	-95.164%
2025-12-31	17.9000	17.9000	17.9000	17.9000	+3.468%	2	457	-95.475%
2025-12-30	17.2700	17.3000	17.2700	17.3000	-0.860%	2	457	-95.318%
2025-12-29	17.4500	17.4500	17.4500	17.4500	-9.726%	1	456	-95.358%
2025-12-23	18.7000	19.3300	17.5100	19.3300	+4.205%	22	455	-95.810%
2025-12-22	18.5600	18.5600	18.5500	18.5500	-10.300%	5	440	-95.633%
2025-12-15	20.8000	20.8000	20.4000	20.6800	-0.289%	73	435	-96.083%
2025-12-12	20.7400	20.7400	20.7400	20.7400	+8.871%	1	435	-96.095%
2025-12-10	19.0500	19.0500	19.0500	19.0500	+2.419%	1	435	-95.748%
2025-12-08	18.6000	18.6000	18.6000	18.6000	-11.047%	1	435	-95.645%
2025-12-01	20.9100	20.9100	20.9100	20.9100	-0.286%	1	436	-96.126%
2025-11-26	20.8500	20.9700	20.8500	20.9700	-8.826%	3	437	-96.137%
2025-11-24	23.0000	23.0000	23.0000	23.0000	-9.804%	1	437	-96.478%
2025-11-21	25.5000	25.5000	25.5000	25.5000	+24.390%	1	436	-96.824%
2025-11-14	20.5000	20.5000	20.5000	20.5000	+2.757%	1	435	-96.049%
2025-11-13	19.9500	19.9500	19.9500	19.9500	+3.421%	5	434	-95.940%
2025-11-07	19.2900	19.2900	19.2900	19.2900	+0.626%	1	434	-95.801%
2025-11-06	18.6900	19.1700	18.6900	19.1700	+9.543%	3	435	-95.775%
2025-11-05	17.5000	17.5000	17.5000	17.5000	+16.667%	1	434	-95.371%
2025-11-03	15.1500	15.1500	15.0000	15.0000	+1.695%	2	432	-94.600%
2025-10-29	14.7000	14.7500	14.7000	14.7500	+0.340%	10	432	-94.508%
2025-10-27	14.9000	14.9000	14.7000	14.7000	-9.538%	3	419	-94.490%
2025-10-24	16.2500	16.2500	16.2500	16.2500	+10.544%	10	419	-95.015%
2025-10-10	14.7000	14.7000	14.7000	14.7000	-0.676%	2	420	-94.490%
2025-10-02	14.8000	14.8000	14.8000	14.8000	-7.500%	1	420	-94.527%
2025-09-29	16.1000	16.1000	16.0000	16.0000	+1.394%	101	420	-94.938%
2025-09-16	15.7800	15.7800	15.7800	15.7800	-5.168%	1	392	-94.867%
2025-09-12	16.6400	16.6400	16.6400	16.6400	+15.556%	1	393	-95.132%
2025-09-11	14.4000	14.4000	14.4000	14.4000	-3.226%	1	393	-94.375%
2025-09-10	15.0800	15.0800	14.7000	14.8800	-5.823%	4	392	-94.556%
2025-09-09	15.8000	15.8000	15.8000	15.8000	+1.282%	1	391	-94.873%
2025-09-08	15.5000	16.1000	15.5000	15.6000	0.000%	21	390	-94.808%
2025-09-05	15.6000	15.6000	15.6000	15.6000	-14.286%	1	379	-94.808%
2025-09-02	18.2000	18.2000	18.2000	18.2000	+1.904%	1	378	-95.549%
2025-08-28	17.8600	17.8600	17.8600	17.8600	+2.644%	2	378	-95.465%
2025-08-26	17.4600	17.6200	17.4000	17.4000	-2.848%	5	377	-95.345%
2025-08-22	17.9100	17.9100	17.9100	17.9100	-3.450%	1	377	-95.477%
2025-08-21	18.5500	18.5500	18.5500	18.5500	+0.815%	4	377	-95.633%
2025-08-20	18.1000	18.5500	18.1000	18.4000	+4.605%	4	381	-95.598%
2025-08-19	16.2500	17.5900	16.2500	17.5900	+3.776%	2	379	-95.395%
2025-08-18	16.9500	16.9500	16.9500	16.9500	+0.296%	11	377	-95.221%
2025-08-14	16.9000	16.9000	16.9000	16.9000	+6.289%	2	386	-95.207%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-4.159%	10	386	-94.906%
2025-08-08	16.5900	16.5900	16.5900	16.5900	-0.060%	1	396	-95.118%
2025-08-07	16.6000	16.6000	16.6000	16.6000	0.000%	1	397	-95.120%
2025-08-06	16.6300	16.6300	16.6000	16.6000	-25.893%	6	397	-95.120%
2025-08-05	22.4000	22.4000	22.4000	22.4000	+10.727%	2	399	-96.384%
2025-07-31	19.3800	20.2300	19.3000	20.2300	-5.907%	14	399	-95.996%
2025-07-30	21.5000	21.5000	21.5000	21.5000	-1.286%	1	393	-96.233%
2025-07-29	22.1900	22.1900	21.6000	21.7800	-3.200%	17	393	-96.281%
2025-07-28	22.5000	22.5000	22.5000	22.5000	-10.714%	2	378	-96.400%
2025-07-21	25.2000	25.2000	25.1000	25.2000	0.000%	17	376	-96.786%
2025-07-17	25.6800	25.6800	25.1900	25.2000	-6.110%	7	360	-96.786%
2025-07-14	26.8000	26.8400	26.8000	26.8400	-1.829%	6	360	-96.982%
2025-07-11	27.3400	27.3400	27.3400	27.3400	-3.050%	2	359	-97.037%
2025-07-09	28.5300	28.5300	28.1000	28.2000	-6.623%	4	359	-97.128%
2025-07-08	30.2000	30.2000	30.2000	30.2000	-7.645%	1	360	-97.318%
2025-06-06	32.7000	32.7000	32.7000	32.7000	-0.305%	4	361	-97.523%
2025-05-14	31.9500	32.8000	31.9500	32.8000	-38.920%	2	361	-97.530%
2025-04-21	53.7000	53.7000	53.7000	53.7000	-5.789%	2	360	-98.492%
2025-04-07	57.0000	57.0000	57.0000	57.0000	-0.088%	10	359	-98.579%
2025-04-04	57.0500	57.0500	57.0500	57.0500	+35.995%	4	365	-98.580%
2025-03-21	41.9500	41.9500	41.9500	41.9500	+1.280%	140	365	-98.069%
2025-03-20	41.4200	41.4200	41.4200	41.4200	-0.695%	1	410	-98.044%
2025-03-19	41.7100	41.7100	41.7100	41.7100	-3.000%	10	410	-98.058%
2025-03-14	43.0000	43.0000	43.0000	43.0000	-4.444%	20	412	-98.116%
2025-03-13	45.0000	45.0000	45.0000	45.0000	+1.695%	30	392	-98.200%
2025-03-12	45.2200	45.2200	44.0000	44.2500	+2.312%	140	392	-98.169%
2025-03-04	43.2500	43.2500	43.2500	43.2500	+20.474%	1	320	-98.127%
2025-02-27	35.9000	35.9000	35.9000	35.9000	+16.483%	1	321	-97.744%
2025-02-21	30.8200	30.8200	30.8200	30.8200	+8.598%	2	320	-97.372%
2025-02-18	28.3800	28.3800	28.3800	28.3800	-3.041%	4	319	-97.146%
2025-02-14	29.4000	29.4000	29.2200	29.2700	+3.136%	26	313	-97.233%
2025-02-12	27.3200	28.3800	26.9000	28.3800	+12.978%	37	313	-97.146%
2025-02-11	25.4700	25.4700	25.1200	25.1200	-5.028%	10	284	-96.775%
2025-02-06	26.4500	26.4500	26.4500	26.4500	-5.905%	1	274	-96.938%
2025-02-03	27.9200	28.1100	27.9200	28.1100	-7.105%	50	274	-97.118%
2025-01-29	30.2600	30.2600	30.2600	30.2600	-11.778%	2	254	-97.323%
2025-01-27	24.6200	34.3000	24.6200	34.3000	+61.792%	9	256	-97.638%
2025-01-23	21.2000	21.2000	21.2000	21.2000	+7.071%	250	251	-96.179%
2025-01-22	20.3400	20.3400	19.7800	19.8000	-15.021%	10	18	-95.909%
2025-01-17	23.1600	23.3000	23.1600	23.3000	-13.383%	18	14	-96.524%
2025-01-13	27.0000	27.0000	26.9000	26.9000	+7.600%	2	14	-96.989%
2025-01-08	25.0000	25.0000	25.0000	25.0000	+4.167%	1	11	-96.760%
2025-01-07	24.0000	24.0000	24.0000	24.0000	-11.111%	1	11	-96.625%
2024-12-30	27.0000	27.0000	27.0000	27.0000	+3.846%	3	10	-97.000%
2024-12-27	26.0000	26.0000	26.0000	26.0000	-2.145%	6	7	-96.885%
2024-12-13	26.5700	26.5700	26.5700	26.5700	-8.976%	8	4	-96.951%
2024-12-09	29.1900	29.1900	29.1900	29.1900	0.000%	4	8	-97.225%