Dark

ANET20270115P125
ANET Jan 15 2027 125.00 Put (ANET270115P00125000)
option OPRA

EOD

Sep 28, 2026

0.9500-6.863%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,372	0.000%
2026-09-25	1.0200	1.0200	1.0200	1.0200	-18.400%	1	1,372	-6.863%
2026-09-23	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,373	-24.000%
2026-09-22	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,373	-20.833%
2026-09-21	1.4000	1.4000	1.4000	1.4000	-4.762%	5	1,373	-32.143%
2026-09-18	1.4700	1.4700	1.4700	1.4700	-8.125%	1	1,378	-35.374%
2026-09-17	1.3800	1.6000	1.3800	1.6000	-3.614%	3	1,377	-40.625%
2026-09-16	1.6900	1.8000	1.6200	1.6600	-27.826%	5	1,378	-42.771%
2026-09-14	2.3000	2.3000	2.3000	2.3000	+21.053%	5	1,378	-58.696%
2026-09-11	1.9000	1.9000	1.9000	1.9000	-1.554%	1	1,373	-50.000%
2026-09-04	1.9300	1.9300	1.9300	1.9300	-23.413%	2	1,374	-50.777%
2026-09-01	2.4300	2.5200	2.4300	2.5200	+9.565%	3	1,374	-62.302%
2026-08-26	2.7100	2.7100	2.3000	2.3000	-29.012%	7	1,374	-58.696%
2026-08-24	3.3200	3.3200	3.2400	3.2400	+5.882%	4	1,374	-70.679%
2026-08-21	2.9000	3.2000	2.9000	3.0600	-10.000%	6	1,378	-68.954%
2026-08-20	3.4000	3.4000	3.4000	3.4000	+14.865%	3	1,372	-72.059%
2026-08-18	2.7600	2.9600	2.7600	2.9600	+3.860%	3	1,372	-67.905%
2026-08-14	2.8500	2.8500	2.8500	2.8500	-1.384%	1	1,371	-66.667%
2026-08-12	2.8900	2.8900	2.8900	2.8900	-28.993%	3	1,371	-67.128%
2026-08-11	3.7500	4.0700	3.7500	4.0700	-19.406%	3	1,371	-76.658%
2026-08-06	5.0500	5.0500	5.0500	5.0500	+12.222%	1	1,370	-81.188%
2026-08-05	4.2100	4.8000	4.2100	4.5000	-21.053%	3	1,370	-78.889%
2026-08-04	5.7000	5.7500	5.7000	5.7000	-8.065%	14	1,369	-83.333%
2026-08-03	7.7000	7.7000	6.2000	6.2000	-12.676%	9	1,370	-84.677%
2026-07-31	7.0000	7.6800	6.9000	7.1000	-19.774%	119	1,366	-86.620%
2026-07-30	8.8500	8.8500	8.8500	8.8500	-19.178%	1	1,301	-89.266%
2026-07-29	10.0500	10.9500	10.0500	10.9500	+2.817%	3	1,301	-91.324%
2026-07-28	10.5300	10.6500	10.5300	10.6500	+18.333%	4	1,301	-91.080%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-1.099%	10	1,303	-89.444%
2026-07-23	9.1000	9.1000	9.1000	9.1000	0.000%	1	1,303	-89.560%
2026-07-22	9.1000	9.1000	9.1000	9.1000	-8.081%	10	1,302	-89.560%
2026-07-17	11.7900	11.7900	9.9000	9.9000	-3.131%	47	1,292	-90.404%
2026-07-16	10.2200	10.2200	10.2200	10.2200	0.000%	2	1,271	-90.705%
2026-07-15	8.9500	10.2200	8.9500	10.2200	+26.173%	14	1,270	-90.705%
2026-07-14	8.8500	8.8500	8.1000	8.1000	+5.882%	3	1,258	-88.272%
2026-07-13	7.8500	7.8500	7.4500	7.6500	-1.290%	22	1,257	-87.582%
2026-07-10	7.7900	7.7900	7.7000	7.7500	-4.908%	3	1,241	-87.742%
2026-07-09	7.7500	8.5200	7.7500	8.1500	+1.875%	16	1,241	-88.344%
2026-07-08	8.9500	9.0300	8.0000	8.0000	-9.297%	923	1,248	-88.125%
2026-07-06	9.5900	9.5900	8.6600	8.8200	-7.644%	4	1,602	-89.229%
2026-07-01	9.8700	9.8700	9.5500	9.5500	-12.785%	2	1,601	-90.052%
2026-06-26	10.9500	10.9500	10.9500	10.9500	+17.742%	1	1,600	-91.324%
2026-06-25	9.3000	9.3000	9.3000	9.3000	-6.439%	2	1,599	-89.785%
2026-06-24	10.1600	10.1600	9.9000	9.9400	-2.069%	4	1,599	-90.443%
2026-06-23	10.6000	10.6000	9.7500	10.1500	+24.540%	57	1,598	-90.640%
2026-06-22	9.0000	9.0000	8.1500	8.1500	-8.427%	21	1,587	-88.344%
2026-06-18	9.0500	9.0500	8.9000	8.9000	-8.624%	3	1,609	-89.326%
2026-06-17	9.4000	9.7400	9.4000	9.7400	+3.069%	8	1,609	-90.246%
2026-06-16	9.4500	9.4500	9.4500	9.4500	-4.061%	8	1,606	-89.947%
2026-06-15	10.6000	10.6000	9.8500	9.8500	-14.497%	14	1,606	-90.355%
2026-06-12	11.5200	11.5200	11.5200	11.5200	-15.294%	2	1,600	-91.753%
2026-06-10	13.6000	13.6500	13.4500	13.6000	-1.449%	34	1,602	-93.015%
2026-06-09	13.9500	14.4000	13.8000	13.8000	+30.806%	58	1,575	-93.116%
2026-06-04	11.3600	11.3600	10.4000	10.5500	+17.353%	20	1,522	-90.995%
2026-06-03	9.4000	9.4400	8.9300	8.9900	-2.600%	32	1,505	-89.433%
2026-06-02	9.3200	9.3200	9.2300	9.2300	-6.768%	2	1,535	-89.707%
2026-06-01	10.6000	10.6000	9.9000	9.9000	-20.161%	9	1,534	-90.404%
2026-05-28	12.7500	12.7500	12.4000	12.4000	+7.359%	4	1,538	-92.339%
2026-05-26	12.0300	12.0300	11.5000	11.5500	-2.532%	5	1,534	-91.775%
2026-05-22	12.0500	12.1500	11.8500	11.8500	-12.352%	15	1,522	-91.983%
2026-05-21	14.0000	14.0800	13.3000	13.5200	-12.605%	7	1,520	-92.973%
2026-05-20	15.1000	15.4700	15.1000	15.4700	+1.111%	4	1,520	-93.859%
2026-05-19	15.6000	15.7000	15.3000	15.3000	+4.294%	27	1,505	-93.791%
2026-05-18	14.6700	14.6700	14.6700	14.6700	-0.878%	1	1,505	-93.524%
2026-05-15	14.4000	14.8000	14.4000	14.8000	+5.413%	13	1,505	-93.581%
2026-05-14	13.8500	14.0400	13.8500	14.0400	-1.818%	4	1,493	-93.234%
2026-05-13	14.3000	14.3000	14.3000	14.3000	-9.779%	1	1,491	-93.357%
2026-05-12	15.8500	15.8500	15.8500	15.8500	-4.976%	1	1,491	-94.006%
2026-05-11	15.5000	16.9500	15.5000	16.6800	+5.237%	15	1,491	-94.305%
2026-05-08	15.7000	15.9000	15.7000	15.8500	+1.213%	16	1,494	-94.006%
2026-05-07	15.0000	15.8800	15.0000	15.6600	+2.353%	10	1,486	-93.934%
2026-05-06	13.6000	15.5000	13.6000	15.3000	+58.549%	57	1,480	-93.791%
2026-05-05	9.6000	9.7500	9.5100	9.6500	+7.222%	304	1,478	-90.155%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-6.929%	1	1,477	-89.444%
2026-05-01	10.2000	10.2000	9.6500	9.6700	-16.924%	4	1,480	-90.176%
2026-04-28	11.5000	11.6400	11.5000	11.6400	+8.785%	2	1,480	-91.838%
2026-04-27	10.7000	10.7000	10.7000	10.7000	+11.227%	1	1,481	-91.121%
2026-04-24	9.6200	9.6200	9.6200	9.6200	-6.146%	1	1,480	-90.125%
2026-04-23	9.5500	10.2500	9.5500	10.2500	+6.771%	7	1,480	-90.732%
2026-04-22	9.6000	9.6000	9.6000	9.6000	-5.882%	1	1,480	-90.104%
2026-04-21	10.0000	10.2100	10.0000	10.2000	-6.422%	38	1,479	-90.686%
2026-04-20	10.8600	10.9000	10.8100	10.9000	-4.553%	41	1,462	-91.284%
2026-04-17	11.6800	11.6800	11.4200	11.4200	-19.464%	3	1,458	-91.681%
2026-04-14	12.6500	14.1800	12.6500	14.1800	-1.869%	25	1,456	-93.300%
2026-04-13	13.8500	14.4500	13.8500	14.4500	-3.987%	22	1,455	-93.426%
2026-04-10	15.0000	15.0500	15.0000	15.0500	-5.346%	16	1,449	-93.688%
2026-04-09	15.9000	15.9000	15.9000	15.9000	-3.049%	11	1,462	-94.025%
2026-04-08	15.7000	16.4000	15.2000	16.4000	-19.410%	21	1,462	-94.207%
2026-04-07	20.3500	20.3500	20.3500	20.3500	-2.632%	1	1,448	-95.332%
2026-04-06	20.9000	20.9000	20.9000	20.9000	-7.522%	2	1,447	-95.455%
2026-04-01	22.6000	22.6000	22.6000	22.6000	-7.755%	1	1,449	-95.796%
2026-03-30	25.1500	25.1500	24.5000	24.5000	+4.433%	3	1,449	-96.122%
2026-03-27	23.4800	23.4800	23.4600	23.4600	+3.121%	2	1,448	-95.951%
2026-03-26	22.4700	22.7500	22.3100	22.7500	+13.750%	11	1,448	-95.824%
2026-03-24	19.8200	20.5500	19.8200	20.0000	-0.744%	7	1,448	-95.250%
2026-03-13	20.1000	20.1500	20.1000	20.1500	+4.242%	5	1,447	-95.285%
2026-03-12	19.3300	19.3300	19.3300	19.3300	+7.989%	1	1,442	-95.085%
2026-03-10	18.4200	18.4200	17.7000	17.9000	-11.342%	22	1,442	-94.693%
2026-03-09	20.1200	21.2200	20.1200	20.1900	+8.141%	5	1,428	-95.295%
2026-03-06	17.7800	18.6700	17.7800	18.6700	-3.514%	3	1,433	-94.912%
2026-03-04	19.5000	20.1000	18.7300	19.3500	-14.076%	279	1,447	-95.090%
2026-03-03	23.4000	23.4500	22.1600	22.5200	+8.426%	339	1,240	-95.782%
2026-02-26	20.9000	20.9000	20.2600	20.7700	-3.440%	612	953	-95.426%
2026-02-24	21.4600	21.5100	21.4600	21.5100	+2.919%	15	497	-95.583%
2026-02-23	20.4000	20.9000	20.4000	20.9000	+15.152%	82	493	-95.455%
2026-02-19	18.1300	19.7300	18.1000	18.1500	+6.702%	39	493	-94.766%
2026-02-17	16.9700	17.0100	16.9700	17.0100	+10.670%	12	455	-94.415%
2026-02-13	15.3700	15.3700	15.3700	15.3700	-23.150%	1	448	-93.819%
2026-02-12	20.0000	20.0000	20.0000	20.0000	+9.349%	80	448	-95.250%
2026-02-09	18.2900	18.2900	18.2900	18.2900	-4.987%	1	368	-94.806%
2026-02-06	19.2500	19.2500	19.2500	19.2500	-11.044%	2	368	-95.065%
2026-02-05	21.6400	21.6400	21.6400	21.6400	+25.449%	7	366	-95.610%
2026-01-30	17.4000	17.4000	17.2500	17.2500	+10.932%	2	368	-94.493%
2026-01-29	15.5500	15.5500	15.5500	15.5500	-2.263%	2	367	-93.891%
2026-01-27	15.9500	16.1500	15.8300	15.9100	-11.905%	66	367	-94.029%
2026-01-23	18.0600	18.0600	18.0600	18.0600	-16.851%	2	347	-94.740%
2026-01-21	21.7200	21.7200	21.7200	21.7200	+0.556%	1	349	-95.626%
2026-01-20	21.6000	21.6000	21.6000	21.6000	+8.000%	1	349	-95.602%
2026-01-15	19.8900	20.0000	19.8900	20.0000	-11.111%	2	349	-95.250%
2026-01-14	22.5000	22.5000	22.5000	22.5000	+9.756%	2	349	-95.778%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-5.312%	1	347	-95.366%
2026-01-12	23.6600	23.6600	21.6500	21.6500	-3.778%	3	348	-95.612%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+0.134%	1	345	-95.778%
2026-01-08	22.6000	22.6000	22.4000	22.4700	+9.343%	10	345	-95.772%
2026-01-07	20.5500	20.5500	20.5500	20.5500	+8.443%	24	336	-95.377%
2026-01-05	18.9500	18.9500	18.9500	18.9500	-3.807%	1	336	-94.987%
2026-01-02	19.7000	19.7000	19.7000	19.7000	-2.475%	1	335	-95.178%
2025-12-31	19.1000	20.2000	19.1000	20.2000	+2.020%	2	334	-95.297%
2025-12-30	19.8000	19.8000	19.8000	19.8000	-2.463%	1	334	-95.202%
2025-12-29	19.8300	20.3000	19.8300	20.3000	-4.605%	5	333	-95.320%
2025-12-23	21.2000	21.3000	21.2000	21.2800	-2.251%	20	336	-95.536%
2025-12-19	21.7700	21.7700	21.7700	21.7700	-6.966%	1	320	-95.636%
2025-12-15	24.2900	24.2900	23.4000	23.4000	-6.400%	160	312	-95.940%
2025-12-12	25.0000	25.0000	25.0000	25.0000	+10.132%	1	161	-96.200%
2025-12-08	22.7000	22.7000	22.7000	22.7000	-1.304%	5	160	-95.815%
2025-12-03	23.0000	23.0000	23.0000	23.0000	-5.930%	3	163	-95.870%
2025-11-25	24.4500	24.4500	24.4500	24.4500	-4.268%	3	160	-96.115%
2025-11-19	25.5400	25.5400	25.5400	25.5400	+11.528%	5	160	-96.280%
2025-11-14	22.9000	22.9000	22.9000	22.9000	+2.004%	1	160	-95.852%
2025-11-13	21.7400	22.4500	21.7400	22.4500	+13.959%	6	160	-95.768%
2025-11-05	19.2200	19.7500	19.2200	19.7000	+11.615%	4	156	-95.178%
2025-11-04	18.0000	18.0000	17.5500	17.6500	-2.216%	3	155	-94.618%
2025-10-23	18.0500	18.0500	18.0500	18.0500	-5.497%	1	153	-94.737%
2025-10-20	18.9200	19.1000	18.5700	19.1000	+17.901%	39	153	-95.026%
2025-10-10	16.2000	16.2000	16.2000	16.2000	-4.706%	2	153	-94.136%
2025-10-09	17.2300	17.2300	17.0000	17.0000	-5.081%	2	155	-94.412%
2025-10-03	17.9100	17.9100	17.9100	17.9100	-1.050%	1	154	-94.696%
2025-09-29	18.1000	18.1000	18.1000	18.1000	-2.109%	1	153	-94.751%
2025-09-25	18.2500	18.4900	18.2500	18.4900	-1.123%	4	153	-94.862%
2025-09-24	18.7000	18.7000	18.7000	18.7000	+7.781%	1	153	-94.920%
2025-09-22	17.3500	17.3500	17.3500	17.3500	+2.059%	2	152	-94.524%
2025-09-19	17.2000	17.5000	17.0000	17.0000	-6.593%	104	153	-94.412%
2025-09-12	18.2000	18.2000	18.2000	18.2000	+8.787%	10	51	-94.780%
2025-09-11	16.2000	16.7300	16.2000	16.7300	-7.056%	2	61	-94.322%
2025-09-08	18.0000	18.0000	18.0000	18.0000	+4.046%	1	59	-94.722%
2025-09-05	17.6000	17.6000	17.3000	17.3000	-13.930%	8	59	-94.509%
2025-08-22	20.1000	20.1000	20.1000	20.1000	+9.180%	1	58	-95.274%
2025-08-15	18.4100	18.4100	18.4100	18.4100	+7.535%	4	58	-94.840%
2025-08-12	18.2000	18.2000	17.1200	17.1200	-9.274%	3	58	-94.451%
2025-08-11	18.7000	18.8700	18.7000	18.8700	+5.067%	26	57	-94.966%
2025-08-08	17.9600	17.9600	17.9600	17.9600	-4.366%	3	62	-94.710%
2025-08-07	18.7800	18.7800	18.7800	18.7800	-0.106%	10	59	-94.941%
2025-08-06	19.8000	19.8000	18.4000	18.8000	-23.948%	39	59	-94.947%
2025-08-05	25.2000	25.2000	24.7200	24.7200	+2.149%	11	64	-96.157%
2025-08-04	25.0000	25.0000	24.2000	24.2000	+2.110%	13	63	-96.074%
2025-07-30	23.7000	23.7000	23.7000	23.7000	-4.628%	5	60	-95.992%
2025-07-29	24.8500	24.8500	24.8500	24.8500	-18.310%	1	60	-96.177%
2025-07-11	30.6000	31.3000	30.4200	30.4200	-3.121%	10	60	-96.877%
2025-07-09	31.4000	31.4000	31.4000	31.4000	-8.774%	1	50	-96.975%
2025-07-01	34.4200	34.4200	34.4200	34.4200	-1.516%	10	50	-97.240%
2025-06-26	34.9500	34.9500	34.9500	34.9500	-5.541%	1	50	-97.282%
2025-05-15	37.0000	37.0000	37.0000	37.0000	-30.176%	10	51	-97.432%
2025-04-24	53.2300	53.2300	52.9900	52.9900	-5.036%	40	41	-98.207%
2025-04-08	55.8000	55.8000	55.8000	55.8000	-9.416%	2	60	-98.297%
2025-04-04	61.6000	61.6000	61.6000	61.6000	+13.235%	4	60	-98.458%
2025-04-03	53.3900	54.4000	53.3900	54.4000	+12.513%	3	60	-98.254%
2025-03-27	48.3500	48.3500	48.3500	48.3500	+7.756%	3	62	-98.035%
2025-03-17	44.8700	44.8700	44.8700	44.8700	-12.415%	1	65	-97.883%
2025-03-10	51.2300	51.2300	51.2300	51.2300	+34.286%	6	65	-98.146%
2025-02-26	38.1500	38.1500	38.1500	38.1500	+9.469%	2	59	-97.510%
2025-02-20	34.8500	34.8500	34.8500	34.8500	+8.736%	4	59	-97.274%
2025-02-18	32.2200	32.2200	32.0500	32.0500	+3.722%	20	55	-97.036%
2025-02-13	30.9000	30.9000	30.9000	30.9000	+13.228%	2	41	-96.926%
2025-02-10	27.2900	27.2900	27.2900	27.2900	-7.804%	3	41	-96.519%
2025-01-31	29.9000	29.9000	29.6000	29.6000	-7.500%	10	41	-96.791%
2025-01-29	32.0000	32.0000	32.0000	32.0000	+1.234%	2	41	-97.031%
2025-01-27	30.7600	31.6100	30.3000	31.6100	+39.374%	21	39	-96.995%
2025-01-23	22.6800	22.6800	22.6800	22.6800	+1.250%	3	24	-95.811%
2025-01-22	22.8600	22.9000	22.4000	22.4000	-9.677%	26	22	-95.759%
2025-01-21	24.7000	24.8000	24.7000	24.8000	0.000%	4	12	-96.169%