Dark

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

EOD

Jul 30, 2026

7.46-16.648%(-1.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.5000	7.5000	7.4600	7.4600	-16.648%	2	2,309	0.000%
2026-07-29	8.5800	8.9600	8.5800	8.9500	+1.589%	25	2,309	-16.648%
2026-07-28	8.9000	8.9800	8.8100	8.8100	+16.689%	12	2,316	-15.323%
2026-07-27	7.8000	7.8000	7.5500	7.5500	+0.133%	101	2,316	-1.192%
2026-07-23	7.5400	7.5400	7.5400	7.5400	-2.078%	1	2,320	-1.061%
2026-07-22	7.8000	7.8000	7.7000	7.7000	-8.876%	7	2,321	-3.117%
2026-07-20	8.4500	9.6000	8.4500	8.4500	+0.476%	49	2,324	-11.716%
2026-07-17	10.2100	10.2100	8.4100	8.4100	-4.323%	10	2,280	-11.296%
2026-07-16	8.9000	8.9000	8.7900	8.7900	+17.987%	7	2,277	-15.131%
2026-07-15	7.4500	7.4500	7.4500	7.4500	+14.615%	1	2,273	+0.134%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-1.515%	10	2,272	+14.769%
2026-07-10	6.8500	6.9000	6.6000	6.6000	-4.348%	51	2,262	+13.030%
2026-07-09	6.9200	6.9500	6.9000	6.9000	-18.246%	7	2,257	+8.116%
2026-07-07	8.4400	8.4400	8.4400	8.4400	+6.971%	1	2,264	-11.611%
2026-07-06	7.8900	7.8900	7.8900	7.8900	-10.341%	1	2,265	-5.450%
2026-07-02	8.8000	8.8000	8.8000	8.8000	+13.548%	2	2,264	-15.227%
2026-07-01	7.7500	7.7500	7.7500	7.7500	+2.649%	150	2,264	-3.742%
2026-06-30	7.5500	7.5500	7.5500	7.5500	-23.891%	2	2,114	-1.192%
2026-06-26	9.2900	9.9200	9.2900	9.9200	+18.095%	119	2,112	-24.798%
2026-06-25	8.4000	8.4000	8.4000	8.4000	-2.212%	1	1,993	-11.190%
2026-06-23	8.7500	8.8000	8.3000	8.5900	+22.365%	29	1,994	-13.155%
2026-06-22	7.6500	7.6500	7.0200	7.0200	-8.831%	13	1,988	+6.268%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-9.412%	2	1,989	-3.117%
2026-06-17	7.8500	8.5000	7.8000	8.5000	+6.250%	8	1,989	-12.235%
2026-06-16	8.1300	8.1500	8.0000	8.0000	-6.433%	26	1,985	-6.750%
2026-06-15	9.0500	9.0500	8.4900	8.5500	-8.065%	127	2,000	-12.749%
2026-06-12	9.4400	9.4400	9.3000	9.3000	-13.569%	6	2,037	-19.785%
2026-06-11	10.7600	10.7600	10.7600	10.7600	-8.034%	1	2,035	-30.669%
2026-06-10	11.7000	11.7000	11.7000	11.7000	-8.235%	1	2,034	-36.239%
2026-06-09	12.8500	12.8500	12.7500	12.7500	+21.429%	18	2,033	-41.490%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-10.714%	1	2,034	-28.952%
2026-06-05	10.1000	11.7600	10.1000	11.7600	+25.106%	372	2,034	-36.565%
2026-06-04	9.9500	9.9500	8.9100	9.4000	+18.239%	6	1,675	-20.638%
2026-06-03	7.9500	7.9500	7.9500	7.9500	-0.625%	4	1,673	-6.164%
2026-06-02	8.0500	8.0500	7.9700	8.0000	-5.325%	5	1,673	-6.750%
2026-06-01	8.8600	8.9000	8.3600	8.4500	-16.337%	15	1,674	-11.716%
2026-05-29	10.1000	10.1000	10.1000	10.1000	-3.810%	1	1,676	-26.139%
2026-05-28	10.9500	10.9500	10.5000	10.5000	-0.756%	11	1,675	-28.952%
2026-05-27	10.4000	10.5800	10.4000	10.5800	+5.800%	253	1,675	-29.490%
2026-05-26	10.1000	10.1500	9.9500	10.0000	-7.834%	29	1,676	-25.400%
2026-05-22	10.4500	10.8500	10.3000	10.8500	-5.652%	11	1,658	-31.244%
2026-05-21	11.5000	11.5000	11.5000	11.5000	-11.538%	1	1,659	-35.130%
2026-05-18	12.9000	13.4000	12.9000	13.0000	+2.767%	7	1,659	-42.615%
2026-05-15	12.3000	12.6500	12.2000	12.6500	+5.417%	5	1,653	-41.028%
2026-05-14	12.2500	12.2500	12.0000	12.0000	-6.615%	2	1,653	-37.833%
2026-05-13	11.5000	12.8500	11.5000	12.8500	-0.772%	47	1,610	-41.946%
2026-05-12	13.6000	13.9500	12.9500	12.9500	-4.779%	4	1,610	-42.394%
2026-05-11	13.6000	13.6000	13.6000	13.6000	+0.666%	1	1,610	-45.147%
2026-05-08	12.9000	13.9500	12.9000	13.5100	-0.074%	20	1,609	-44.782%
2026-05-07	12.7800	13.8000	12.7800	13.5200	+5.214%	6	1,596	-44.822%
2026-05-06	12.0000	13.5000	11.8000	12.8500	+54.077%	26	1,592	-41.946%
2026-05-05	8.3700	8.3700	8.3400	8.3400	+3.861%	6	1,577	-10.552%
2026-05-04	8.0300	8.0300	8.0300	8.0300	-5.751%	8	1,573	-7.098%
2026-05-01	8.5200	8.5200	8.5200	8.5200	-16.878%	1	1,582	-12.441%
2026-04-28	9.5500	10.2500	9.5500	10.2500	+12.637%	2	1,582	-27.220%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+2.825%	1	1,581	-18.022%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+0.568%	4	1,580	-15.706%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-6.482%	1	1,584	-15.227%
2026-04-20	9.4300	9.4400	9.4100	9.4100	-3.090%	52	1,584	-20.723%
2026-04-17	9.9500	9.9500	9.7100	9.7100	-12.915%	2	1,582	-23.172%
2026-04-16	11.1500	11.1500	11.1500	11.1500	-5.187%	10	1,583	-33.094%
2026-04-14	11.7600	11.7600	11.7600	11.7600	-6.741%	8	1,583	-36.565%
2026-04-13	12.6100	12.6100	12.6100	12.6100	-16.766%	2	1,575	-40.841%
2026-04-10	15.1500	15.1500	15.1500	15.1500	+10.102%	4	1,575	-50.759%
2026-04-09	14.1500	14.1500	13.7000	13.7600	-3.843%	771	1,579	-45.785%
2026-04-08	13.3500	14.3100	13.3500	14.3100	-16.169%	13	829	-47.869%
2026-04-07	17.5400	17.5400	17.0700	17.0700	-8.717%	3	832	-56.298%
2026-04-02	19.5000	19.5000	18.7000	18.7000	-16.031%	4	832	-60.107%
2026-03-30	21.8100	22.3200	21.8100	22.2700	+9.060%	3	832	-66.502%
2026-03-27	20.4200	20.4200	20.4200	20.4200	+1.491%	1	833	-63.467%
2026-03-26	17.6500	20.2200	17.6500	20.1200	+14.188%	15	832	-62.922%
2026-03-24	17.6200	17.6200	17.6200	17.6200	+4.260%	5	842	-57.662%
2026-03-19	16.9000	16.9000	16.9000	16.9000	+11.551%	200	842	-55.858%
2026-03-18	15.1500	15.1500	15.1500	15.1500	-13.181%	11	642	-50.759%
2026-03-17	17.4500	17.4500	17.4500	17.4500	-1.690%	6	636	-57.249%
2026-03-13	17.7500	17.7500	17.7500	17.7500	+12.342%	5	636	-57.972%
2026-03-10	15.8000	15.8000	15.8000	15.8000	-13.330%	2	636	-52.785%
2026-03-09	18.2300	18.2300	18.2300	18.2300	+4.470%	1	636	-59.078%
2026-03-06	17.0000	17.4500	17.0000	17.4500	-15.168%	2	636	-57.249%
2026-03-03	20.5700	20.5700	20.5700	20.5700	+9.125%	1	635	-63.734%
2026-03-02	18.5800	18.8700	18.5700	18.8500	+4.317%	12	635	-60.424%
2026-02-26	18.0700	18.0700	18.0700	18.0700	-1.365%	1	629	-58.716%
2026-02-24	18.3200	18.3200	18.3200	18.3200	+14.500%	14	628	-59.279%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+0.883%	50	628	-53.375%
2026-02-19	17.2500	17.2500	15.8600	15.8600	+5.733%	14	628	-52.963%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-0.398%	1	628	-50.267%
2026-02-17	14.9400	15.1000	14.9400	15.0600	+15.846%	13	628	-50.465%
2026-02-13	14.5000	14.5000	13.0000	13.0000	-20.683%	6	629	-42.615%
2026-02-11	16.3900	16.3900	16.3900	16.3900	+3.800%	1	629	-54.484%
2026-02-09	16.4000	16.4000	15.7900	15.7900	-5.731%	15	629	-52.755%
2026-02-06	17.9200	17.9200	16.7500	16.7500	-7.967%	13	634	-55.463%
2026-02-04	18.2000	18.2000	18.2000	18.2000	+20.530%	1	625	-59.011%
2026-01-30	14.4000	15.1000	14.2000	15.1000	+8.089%	133	625	-50.596%
2026-01-29	12.9000	13.9700	12.9000	13.9700	-1.411%	3	514	-46.600%
2026-01-26	14.1700	14.1700	14.1700	14.1700	-13.386%	1	515	-47.354%
2026-01-23	15.7300	16.3600	15.7300	16.3600	+9.799%	6	514	-54.401%
2026-01-22	14.8500	14.9000	14.4000	14.9000	-17.680%	30	512	-49.933%
2026-01-16	17.5500	18.1000	17.5500	18.1000	+6.158%	9	519	-58.785%
2026-01-15	17.0800	17.0800	17.0500	17.0500	-10.169%	15	519	-56.246%
2026-01-14	18.9800	18.9800	18.9800	18.9800	-0.105%	1	513	-60.695%
2026-01-13	19.0000	19.0000	19.0000	19.0000	-2.813%	1	512	-60.737%
2026-01-09	19.5500	19.5500	19.5500	19.5500	-2.005%	50	513	-61.841%
2026-01-08	20.1000	20.1000	19.8100	19.9500	+8.897%	13	463	-62.607%
2026-01-07	17.4500	18.3200	17.4500	18.3200	+6.822%	4	461	-59.279%
2026-01-06	15.5000	17.1500	15.5000	17.1500	+2.388%	11	458	-56.501%
2026-01-05	16.2100	16.8700	16.2100	16.7500	-6.425%	3	458	-55.463%
2025-12-31	17.9000	17.9000	17.9000	17.9000	+3.468%	2	457	-58.324%
2025-12-30	17.2700	17.3000	17.2700	17.3000	-0.860%	2	457	-56.879%
2025-12-29	17.4500	17.4500	17.4500	17.4500	-9.726%	1	456	-57.249%
2025-12-23	18.7000	19.3300	17.5100	19.3300	+4.205%	22	455	-61.407%
2025-12-22	18.5600	18.5600	18.5500	18.5500	-10.300%	5	440	-59.784%
2025-12-15	20.8000	20.8000	20.4000	20.6800	-0.289%	73	435	-63.926%
2025-12-12	20.7400	20.7400	20.7400	20.7400	+8.871%	1	435	-64.031%
2025-12-10	19.0500	19.0500	19.0500	19.0500	+2.419%	1	435	-60.840%
2025-12-08	18.6000	18.6000	18.6000	18.6000	-11.047%	1	435	-59.892%
2025-12-01	20.9100	20.9100	20.9100	20.9100	-0.286%	1	436	-64.323%
2025-11-26	20.8500	20.9700	20.8500	20.9700	-8.826%	3	437	-64.425%
2025-11-24	23.0000	23.0000	23.0000	23.0000	-9.804%	1	437	-67.565%
2025-11-21	25.5000	25.5000	25.5000	25.5000	+24.390%	1	436	-70.745%
2025-11-14	20.5000	20.5000	20.5000	20.5000	+2.757%	1	435	-63.610%
2025-11-13	19.9500	19.9500	19.9500	19.9500	+3.421%	5	434	-62.607%
2025-11-07	19.2900	19.2900	19.2900	19.2900	+0.626%	1	434	-61.327%
2025-11-06	18.6900	19.1700	18.6900	19.1700	+9.543%	3	435	-61.085%
2025-11-05	17.5000	17.5000	17.5000	17.5000	+16.667%	1	434	-57.371%
2025-11-03	15.1500	15.1500	15.0000	15.0000	+1.695%	2	432	-50.267%
2025-10-29	14.7000	14.7500	14.7000	14.7500	+0.340%	10	432	-49.424%
2025-10-27	14.9000	14.9000	14.7000	14.7000	-9.538%	3	419	-49.252%
2025-10-24	16.2500	16.2500	16.2500	16.2500	+10.544%	10	419	-54.092%
2025-10-10	14.7000	14.7000	14.7000	14.7000	-0.676%	2	420	-49.252%
2025-10-02	14.8000	14.8000	14.8000	14.8000	-7.500%	1	420	-49.595%
2025-09-29	16.1000	16.1000	16.0000	16.0000	+1.394%	101	420	-53.375%
2025-09-16	15.7800	15.7800	15.7800	15.7800	-5.168%	1	392	-52.725%
2025-09-12	16.6400	16.6400	16.6400	16.6400	+15.556%	1	393	-55.168%
2025-09-11	14.4000	14.4000	14.4000	14.4000	-3.226%	1	393	-48.194%
2025-09-10	15.0800	15.0800	14.7000	14.8800	-5.823%	4	392	-49.866%
2025-09-09	15.8000	15.8000	15.8000	15.8000	+1.282%	1	391	-52.785%
2025-09-08	15.5000	16.1000	15.5000	15.6000	0.000%	21	390	-52.179%
2025-09-05	15.6000	15.6000	15.6000	15.6000	-14.286%	1	379	-52.179%
2025-09-02	18.2000	18.2000	18.2000	18.2000	+1.904%	1	378	-59.011%
2025-08-28	17.8600	17.8600	17.8600	17.8600	+2.644%	2	378	-58.231%
2025-08-26	17.4600	17.6200	17.4000	17.4000	-2.848%	5	377	-57.126%
2025-08-22	17.9100	17.9100	17.9100	17.9100	-3.450%	1	377	-58.347%
2025-08-21	18.5500	18.5500	18.5500	18.5500	+0.815%	4	377	-59.784%
2025-08-20	18.1000	18.5500	18.1000	18.4000	+4.605%	4	381	-59.457%
2025-08-19	16.2500	17.5900	16.2500	17.5900	+3.776%	2	379	-57.590%
2025-08-18	16.9500	16.9500	16.9500	16.9500	+0.296%	11	377	-55.988%
2025-08-14	16.9000	16.9000	16.9000	16.9000	+6.289%	2	386	-55.858%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-4.159%	10	386	-53.082%
2025-08-08	16.5900	16.5900	16.5900	16.5900	-0.060%	1	396	-55.033%
2025-08-07	16.6000	16.6000	16.6000	16.6000	0.000%	1	397	-55.060%
2025-08-06	16.6300	16.6300	16.6000	16.6000	-25.893%	6	397	-55.060%
2025-08-05	22.4000	22.4000	22.4000	22.4000	+10.727%	2	399	-66.696%
2025-07-31	19.3800	20.2300	19.3000	20.2300	-5.907%	14	399	-63.124%
2025-07-30	21.5000	21.5000	21.5000	21.5000	-1.286%	1	393	-65.302%
2025-07-29	22.1900	22.1900	21.6000	21.7800	-3.200%	17	393	-65.748%
2025-07-28	22.5000	22.5000	22.5000	22.5000	-10.714%	2	378	-66.844%
2025-07-21	25.2000	25.2000	25.1000	25.2000	0.000%	17	376	-70.397%
2025-07-17	25.6800	25.6800	25.1900	25.2000	-6.110%	7	360	-70.397%
2025-07-14	26.8000	26.8400	26.8000	26.8400	-1.829%	6	360	-72.206%
2025-07-11	27.3400	27.3400	27.3400	27.3400	-3.050%	2	359	-72.714%
2025-07-09	28.5300	28.5300	28.1000	28.2000	-6.623%	4	359	-73.546%
2025-07-08	30.2000	30.2000	30.2000	30.2000	-7.645%	1	360	-75.298%
2025-06-06	32.7000	32.7000	32.7000	32.7000	-0.305%	4	361	-77.187%
2025-05-14	31.9500	32.8000	31.9500	32.8000	-38.920%	2	361	-77.256%
2025-04-21	53.7000	53.7000	53.7000	53.7000	-5.789%	2	360	-86.108%
2025-04-07	57.0000	57.0000	57.0000	57.0000	-0.088%	10	359	-86.912%
2025-04-04	57.0500	57.0500	57.0500	57.0500	+35.995%	4	365	-86.924%
2025-03-21	41.9500	41.9500	41.9500	41.9500	+1.280%	140	365	-82.217%
2025-03-20	41.4200	41.4200	41.4200	41.4200	-0.695%	1	410	-81.989%
2025-03-19	41.7100	41.7100	41.7100	41.7100	-3.000%	10	410	-82.115%
2025-03-14	43.0000	43.0000	43.0000	43.0000	-4.444%	20	412	-82.651%
2025-03-13	45.0000	45.0000	45.0000	45.0000	+1.695%	30	392	-83.422%
2025-03-12	45.2200	45.2200	44.0000	44.2500	+2.312%	140	392	-83.141%
2025-03-04	43.2500	43.2500	43.2500	43.2500	+20.474%	1	320	-82.751%
2025-02-27	35.9000	35.9000	35.9000	35.9000	+16.483%	1	321	-79.220%
2025-02-21	30.8200	30.8200	30.8200	30.8200	+8.598%	2	320	-75.795%
2025-02-18	28.3800	28.3800	28.3800	28.3800	-3.041%	4	319	-73.714%
2025-02-14	29.4000	29.4000	29.2200	29.2700	+3.136%	26	313	-74.513%
2025-02-12	27.3200	28.3800	26.9000	28.3800	+12.978%	37	313	-73.714%
2025-02-11	25.4700	25.4700	25.1200	25.1200	-5.028%	10	284	-70.303%
2025-02-06	26.4500	26.4500	26.4500	26.4500	-5.905%	1	274	-71.796%
2025-02-03	27.9200	28.1100	27.9200	28.1100	-7.105%	50	274	-73.461%
2025-01-29	30.2600	30.2600	30.2600	30.2600	-11.778%	2	254	-75.347%
2025-01-27	24.6200	34.3000	24.6200	34.3000	+61.792%	9	256	-78.251%
2025-01-23	21.2000	21.2000	21.2000	21.2000	+7.071%	250	251	-64.811%
2025-01-22	20.3400	20.3400	19.7800	19.8000	-15.021%	10	18	-62.323%
2025-01-17	23.1600	23.3000	23.1600	23.3000	-13.383%	18	14	-67.983%
2025-01-13	27.0000	27.0000	26.9000	26.9000	+7.600%	2	14	-72.268%
2025-01-08	25.0000	25.0000	25.0000	25.0000	+4.167%	1	11	-70.160%
2025-01-07	24.0000	24.0000	24.0000	24.0000	-11.111%	1	11	-68.917%
2024-12-30	27.0000	27.0000	27.0000	27.0000	+3.846%	3	10	-72.370%
2024-12-27	26.0000	26.0000	26.0000	26.0000	-2.145%	6	7	-71.308%
2024-12-13	26.5700	26.5700	26.5700	26.5700	-8.976%	8	4	-71.923%
2024-12-09	29.1900	29.1900	29.1900	29.1900	0.000%	4	8	-74.443%