Dark

ANET20270115P130
ANET Jan 15 2027 130.00 Put (ANET270115P00130000)
option OPRA

EOD

Jul 30, 2026

10.85+2.649%(+0.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.8000	10.9200	10.8000	10.8500	+2.649%	7	1,027	0.000%
2026-07-27	9.5500	10.5700	9.5500	10.5700	-2.220%	5	1,025	+2.649%
2026-07-24	10.5500	10.8100	10.5200	10.8100	+2.464%	3	1,020	+0.370%
2026-07-22	10.5500	10.5500	10.5500	10.5500	-2.495%	12	1,023	+2.844%
2026-07-21	10.8200	10.8200	10.8200	10.8200	-7.521%	1	1,011	+0.277%
2026-07-20	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,011	-7.265%
2026-07-17	12.7000	12.7000	12.0000	12.0000	+0.840%	2	1,012	-9.583%
2026-07-16	11.8600	11.9000	11.8600	11.9000	+3.478%	2	1,010	-8.824%
2026-07-15	9.9500	11.5000	9.9500	11.5000	+21.564%	27	1,009	-5.652%
2026-07-14	9.5500	9.5500	9.3500	9.4600	+0.638%	17	983	+14.693%
2026-07-13	9.4000	9.4000	9.4000	9.4000	+6.215%	1	968	+15.426%
2026-07-10	9.3700	9.3700	8.8500	8.8500	-4.324%	76	967	+22.599%
2026-07-09	9.1000	9.6500	9.1000	9.2500	-14.747%	13	932	+17.297%
2026-07-08	10.9000	10.9000	10.3500	10.8500	-5.652%	72	934	0.000%
2026-07-07	12.0500	12.0500	11.5000	11.5000	+7.981%	4	928	-5.652%
2026-07-06	11.0500	11.0500	10.1300	10.6500	-17.121%	33	929	+1.878%
2026-07-02	12.0000	13.0000	12.0000	12.8500	0.000%	36	916	-15.564%
2026-06-26	12.7500	12.8500	12.6300	12.8500	+19.424%	13	916	-15.564%
2026-06-25	10.7600	10.7600	10.7600	10.7600	-4.779%	1	923	+0.836%
2026-06-24	11.3200	11.3200	11.3000	11.3000	-1.739%	3	923	-3.982%
2026-06-23	11.9500	12.1000	11.4500	11.5000	+21.053%	108	923	-5.652%
2026-06-22	10.3000	10.3000	9.4700	9.5000	-9.091%	6	922	+14.211%
2026-06-18	10.4500	10.7000	10.4000	10.4500	-1.415%	12	923	+3.828%
2026-06-17	10.5500	10.6000	10.5000	10.6000	-2.484%	10	923	+2.358%
2026-06-16	10.9000	10.9000	10.8700	10.8700	-4.649%	3	916	-0.184%
2026-06-15	11.8500	11.8500	11.4000	11.4000	-20.000%	4	915	-4.825%
2026-06-11	15.2800	15.2800	14.2500	14.2500	-6.557%	7	911	-23.860%
2026-06-10	15.2500	15.2500	15.2500	15.2500	-8.133%	2	910	-28.852%
2026-06-09	14.6000	16.6000	14.6000	16.6000	+19.424%	3	908	-34.639%
2026-06-08	13.9000	13.9000	13.9000	13.9000	+14.403%	1	906	-21.942%
2026-06-04	13.0000	13.0000	12.1500	12.1500	+8.000%	10	906	-10.700%
2026-06-03	11.2500	11.2500	11.2500	11.2500	+5.140%	4	905	-3.556%
2026-06-02	10.8000	10.8000	10.4200	10.7000	-5.727%	5	905	+1.402%
2026-06-01	11.4300	11.4300	11.3500	11.3500	-14.404%	2	908	-4.405%
2026-05-29	13.4500	13.4500	13.2600	13.2600	-9.488%	2	908	-18.175%
2026-05-28	14.6500	14.6500	14.6500	14.6500	+2.448%	1	908	-25.939%
2026-05-27	13.7800	14.4500	13.7800	14.3000	+5.926%	39	907	-24.126%
2026-05-26	13.3200	13.5000	13.3200	13.5000	-6.768%	2	894	-19.630%
2026-05-22	13.9500	14.4800	13.8200	14.4800	-9.782%	7	887	-25.069%
2026-05-21	16.0500	16.0500	16.0500	16.0500	-8.338%	5	882	-32.399%
2026-05-20	17.1900	17.5100	17.1900	17.5100	-2.722%	13	882	-38.035%
2026-05-19	18.3200	18.3200	18.0000	18.0000	+5.882%	3	880	-39.722%
2026-05-18	17.0800	17.0800	17.0000	17.0000	+1.796%	4	880	-36.176%
2026-05-15	16.6000	16.9600	16.5000	16.7000	+4.571%	13	880	-35.030%
2026-05-14	16.3200	16.3800	15.9700	15.9700	-2.025%	8	880	-32.060%
2026-05-13	15.9400	16.3000	15.9400	16.3000	-13.757%	3	879	-33.436%
2026-05-11	17.6000	18.9000	17.6000	18.9000	+5.587%	3	879	-42.593%
2026-05-08	18.0000	18.0500	17.9000	17.9000	-1.918%	29	876	-39.385%
2026-05-07	16.3700	18.2500	16.3700	18.2500	+11.963%	57	848	-40.548%
2026-05-06	16.0500	18.0500	16.0500	16.3000	+46.320%	394	844	-33.436%
2026-05-05	11.1000	11.1400	11.1000	11.1400	-5.593%	2	695	-2.603%
2026-04-30	11.8000	11.8000	11.8000	11.8000	-10.606%	1	694	-8.051%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-2.583%	1	695	-17.803%
2026-04-28	13.8000	13.8000	13.5000	13.5500	+11.983%	24	694	-19.926%
2026-04-27	12.2500	12.2500	12.1000	12.1000	+2.979%	3	676	-10.331%
2026-04-23	10.8400	11.7500	10.8400	11.7500	+0.427%	3	674	-7.660%
2026-04-21	12.0000	12.0000	11.7000	11.7000	-20.137%	21	654	-7.265%
2026-04-16	15.0500	15.0500	14.6500	14.6500	-6.688%	29	654	-25.939%
2026-04-15	15.6200	15.7000	15.6200	15.7000	-1.567%	26	658	-30.892%
2026-04-14	15.9500	15.9500	15.9500	15.9500	-6.725%	1	632	-31.975%
2026-04-13	17.1000	17.1000	17.1000	17.1000	-0.581%	1	632	-36.550%
2026-04-10	17.2000	17.2000	17.2000	17.2000	-3.153%	2	632	-36.919%
2026-04-08	18.1000	18.1000	17.0000	17.7600	-21.067%	4	632	-38.908%
2026-03-24	22.0500	23.0000	22.0500	22.5000	-0.089%	4	631	-51.778%
2026-03-20	22.5200	22.5200	22.5200	22.5200	-0.574%	2	629	-51.821%
2026-03-13	22.6500	22.6500	22.6500	22.6500	+4.234%	4	627	-52.097%
2026-03-12	21.7300	21.7300	21.7300	21.7300	+8.596%	5	627	-50.069%
2026-03-10	20.0100	20.0100	20.0100	20.0100	-14.083%	1	627	-45.777%
2026-02-23	23.2900	23.2900	23.2900	23.2900	+17.984%	1	626	-53.413%
2026-02-18	19.7400	19.7400	19.7400	19.7400	+14.435%	5	625	-45.035%
2026-02-13	17.2500	17.2500	17.2500	17.2500	-20.287%	1	625	-37.101%
2026-02-12	21.6400	21.6400	21.6400	21.6400	+8.744%	1	625	-49.861%
2026-02-10	19.9000	19.9000	19.9000	19.9000	-2.019%	1	626	-45.477%
2026-02-09	20.3100	20.3100	20.3100	20.3100	-6.406%	5	626	-46.578%
2026-02-06	22.3000	22.3000	21.7000	21.7000	+2.600%	2	626	-50.000%
2026-02-04	21.1500	21.1500	21.1500	21.1500	+9.021%	3	625	-48.700%
2026-01-30	19.4000	19.4000	19.4000	19.4000	+16.237%	1	622	-44.072%
2026-01-29	16.6900	16.6900	16.6900	16.6900	-5.972%	1	621	-34.991%
2026-01-28	16.9500	17.7500	16.9500	17.7500	-0.560%	2	622	-38.873%
2026-01-27	17.5000	17.8500	17.5000	17.8500	-10.750%	2	624	-39.216%
2026-01-23	20.7000	20.7000	20.0000	20.0000	+5.263%	3	623	-45.750%
2026-01-22	19.0600	19.0600	19.0000	19.0000	-18.103%	16	622	-42.895%
2026-01-16	22.8000	23.2000	22.8000	23.2000	+5.455%	3	622	-53.233%
2026-01-15	22.8000	22.8000	21.6500	22.0000	-12.176%	67	622	-50.682%
2026-01-14	25.2000	25.2000	25.0500	25.0500	+0.522%	10	579	-56.687%
2026-01-09	25.6100	25.6100	24.8500	24.9200	-1.307%	55	584	-56.461%
2026-01-08	25.3300	25.3500	25.2000	25.2500	+9.071%	17	628	-57.030%
2026-01-07	23.1500	23.1500	23.1500	23.1500	+8.178%	1	624	-53.132%
2026-01-05	22.0400	22.2200	21.4000	21.4000	-3.777%	51	623	-49.299%
2026-01-02	22.5000	22.5000	22.2400	22.2400	-2.627%	3	618	-51.214%
2025-12-31	22.5500	23.2000	22.5500	22.8400	+1.964%	221	560	-52.496%
2025-12-30	22.5200	22.5200	22.4000	22.4000	+1.220%	2	560	-51.563%
2025-12-29	22.5800	22.5800	22.1300	22.1300	-8.930%	2	561	-50.972%
2025-12-19	24.3600	24.3600	24.3000	24.3000	-6.538%	2	561	-55.350%
2025-12-18	26.0000	26.0000	26.0000	26.0000	0.000%	2	561	-58.269%
2025-12-12	24.8000	26.1000	24.8000	26.0000	+9.520%	3	563	-58.269%
2025-12-11	24.4100	24.4100	23.7400	23.7400	+0.593%	10	560	-54.297%
2025-12-08	23.9000	23.9000	23.2600	23.6000	-6.163%	178	560	-54.025%
2025-12-04	24.9300	25.1500	24.9300	25.1500	-5.094%	4	455	-56.859%
2025-12-03	27.3600	27.3600	26.5000	26.5000	-7.148%	2	458	-59.057%
2025-11-19	28.5400	28.5400	28.5400	28.5400	+17.934%	5	457	-61.983%
2025-11-14	24.1000	24.2000	24.1000	24.2000	-3.200%	191	462	-55.165%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+28.866%	5	361	-56.600%
2025-11-04	19.4000	19.4000	19.4000	19.4000	+3.137%	1	361	-44.072%
2025-10-27	18.8100	18.8100	18.8100	18.8100	-3.538%	2	358	-42.318%
2025-10-24	19.5000	19.5000	19.5000	19.5000	-11.765%	3	358	-44.359%
2025-10-16	22.1000	22.1000	22.1000	22.1000	+2.315%	54	358	-50.905%
2025-10-13	21.6000	21.6000	21.6000	21.6000	+15.694%	5	358	-49.769%
2025-10-08	18.6700	18.6700	18.6700	18.6700	-11.095%	2	358	-41.885%
2025-10-07	21.0000	21.0000	21.0000	21.0000	+10.526%	191	168	-48.333%
2025-10-06	19.1000	19.1000	19.0000	19.0000	+0.529%	77	168	-42.895%
2025-10-01	18.9000	18.9000	18.9000	18.9000	-2.577%	16	123	-42.593%
2025-09-30	19.9000	19.9000	19.4000	19.4000	-3.960%	101	110	-44.072%
2025-09-29	20.2000	20.2000	20.2000	20.2000	-10.222%	1	26	-46.287%
2025-09-24	22.5000	22.5000	22.5000	22.5000	+4.651%	1	26	-51.778%
2025-09-16	21.5000	21.5000	21.5000	21.5000	-1.149%	3	26	-49.535%
2025-09-12	21.7500	21.7500	21.7500	21.7500	+16.873%	1	26	-50.115%
2025-09-10	18.7000	18.7000	18.6100	18.6100	-7.505%	2	25	-41.698%
2025-09-09	20.1200	20.1200	20.1200	20.1200	+0.100%	1	27	-46.074%
2025-09-08	20.1000	20.1000	20.1000	20.1000	+1.515%	1	28	-46.020%
2025-09-05	19.8000	19.8000	19.8000	19.8000	0.000%	1	27	-45.202%
2025-09-04	19.8000	19.8000	19.8000	19.8000	-4.670%	2	26	-45.202%
2025-09-03	20.7700	20.7700	20.7700	20.7700	-7.277%	8	28	-47.761%
2025-08-28	22.4000	22.4000	22.4000	22.4000	0.000%	2	36	-51.563%
2025-08-27	22.4000	22.4000	22.4000	22.4000	+1.357%	5	36	-51.563%
2025-08-26	22.1000	22.1000	22.1000	22.1000	-7.531%	1	36	-50.905%
2025-08-20	23.9000	23.9000	23.9000	23.9000	+14.190%	1	36	-54.603%
2025-08-11	20.6600	21.1500	20.6600	20.9300	+4.650%	6	36	-48.161%
2025-08-06	20.8000	21.1900	20.0000	20.0000	-28.902%	7	33	-45.750%
2025-08-05	26.9200	28.1300	26.9200	28.1300	-9.753%	6	29	-61.429%
2025-07-18	31.1700	31.1700	31.1700	31.1700	-0.415%	3	24	-65.191%
2025-07-17	31.4000	31.4000	31.3000	31.3000	-16.176%	22	24	-65.335%
2025-06-30	37.3400	37.3400	37.3400	37.3400	-5.707%	3	13	-70.943%
2025-05-13	39.6000	39.6000	39.6000	39.6000	-29.663%	1	13	-72.601%
2025-04-24	56.3000	56.3000	56.3000	56.3000	-8.752%	10	13	-80.728%
2025-04-22	61.7000	61.7000	61.7000	61.7000	+5.832%	2	14	-82.415%
2025-04-03	58.3000	58.3000	58.3000	58.3000	+14.112%	2	12	-81.389%
2025-03-04	51.0900	51.0900	51.0900	51.0900	+23.525%	2	14	-78.763%
2025-02-26	41.3600	41.3600	41.3600	41.3600	+22.367%	8	14	-73.767%
2025-01-30	33.8000	33.8000	33.8000	33.8000	-5.136%	1	13	-67.899%
2025-01-27	35.6300	35.6300	35.6300	35.6300	+45.666%	10	13	-69.548%
2025-01-22	24.8100	24.8100	24.4600	24.4600	-21.603%	9	11	-55.642%
2024-12-24	31.2000	31.2000	31.2000	31.2000	0.000%	2	0	-65.224%