Dark

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

EOD

Sep 29, 2026

1.57-7.647%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5700	1.5700	1.5700	1.5700	-7.647%	1	1,529	0.000%
2026-09-24	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,530	-7.647%
2026-09-23	1.6500	1.6500	1.6500	1.6500	-7.821%	1	1,531	-4.848%
2026-09-21	1.7900	1.7900	1.7900	1.7900	-12.255%	20	1,530	-12.291%
2026-09-16	2.1900	2.1900	2.0400	2.0400	-32.000%	2	1,530	-23.039%
2026-09-14	3.0100	3.0100	3.0000	3.0000	+17.647%	8	1,530	-47.667%
2026-09-08	2.4100	2.5500	2.4100	2.5500	-1.923%	2	1,527	-38.431%
2026-09-04	2.5300	2.6000	2.5300	2.6000	-17.981%	3	1,530	-39.615%
2026-08-26	3.1400	3.1700	3.1400	3.1700	-12.672%	2	1,530	-50.473%
2026-08-25	3.6300	3.6300	3.6300	3.6300	-9.250%	20	1,531	-56.749%
2026-08-21	4.0100	4.0200	3.8600	4.0000	-2.913%	43	1,521	-60.750%
2026-08-20	4.2000	4.2000	4.1000	4.1200	+6.736%	5	1,480	-61.893%
2026-08-19	3.8800	3.8800	3.8600	3.8600	+21.767%	2	1,479	-59.326%
2026-08-17	3.1700	3.1700	3.1700	3.1700	-13.624%	1	1,480	-50.473%
2026-08-14	3.4000	3.6700	3.4000	3.6700	+2.801%	4	1,481	-57.221%
2026-08-13	3.5700	3.5700	3.5700	3.5700	-8.696%	1	1,481	-56.022%
2026-08-12	3.8800	3.9100	3.8800	3.9100	-13.111%	3	1,482	-59.847%
2026-08-11	5.0000	5.0000	4.5000	4.5000	-17.431%	2	1,485	-65.111%
2026-08-10	5.3900	5.4500	5.3900	5.4500	-5.217%	2	1,485	-71.193%
2026-08-07	5.0500	5.7500	5.0500	5.7500	-0.862%	494	1,484	-72.696%
2026-08-06	6.1900	6.1900	5.8000	5.8000	+10.476%	3	1,025	-72.931%
2026-08-05	4.9800	5.3400	4.9800	5.2500	-22.907%	6	1,022	-70.095%
2026-08-04	7.2700	7.3100	6.7500	6.8100	-12.016%	24	1,023	-76.946%
2026-08-03	7.7400	7.7400	7.7400	7.7400	-6.747%	1	1,031	-79.716%
2026-07-31	8.6000	8.6000	8.3000	8.3000	-23.502%	13	1,032	-81.084%
2026-07-30	10.8000	10.9200	10.8000	10.8500	+2.649%	7	1,027	-85.530%
2026-07-27	9.5500	10.5700	9.5500	10.5700	-2.220%	5	1,025	-85.147%
2026-07-24	10.5500	10.8100	10.5200	10.8100	+2.464%	3	1,020	-85.476%
2026-07-22	10.5500	10.5500	10.5500	10.5500	-2.495%	12	1,023	-85.118%
2026-07-21	10.8200	10.8200	10.8200	10.8200	-7.521%	1	1,011	-85.490%
2026-07-20	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,011	-86.581%
2026-07-17	12.7000	12.7000	12.0000	12.0000	+0.840%	2	1,012	-86.917%
2026-07-16	11.8600	11.9000	11.8600	11.9000	+3.478%	2	1,010	-86.807%
2026-07-15	9.9500	11.5000	9.9500	11.5000	+21.564%	27	1,009	-86.348%
2026-07-14	9.5500	9.5500	9.3500	9.4600	+0.638%	17	983	-83.404%
2026-07-13	9.4000	9.4000	9.4000	9.4000	+6.215%	1	968	-83.298%
2026-07-10	9.3700	9.3700	8.8500	8.8500	-4.324%	76	967	-82.260%
2026-07-09	9.1000	9.6500	9.1000	9.2500	-14.747%	13	932	-83.027%
2026-07-08	10.9000	10.9000	10.3500	10.8500	-5.652%	72	934	-85.530%
2026-07-07	12.0500	12.0500	11.5000	11.5000	+7.981%	4	928	-86.348%
2026-07-06	11.0500	11.0500	10.1300	10.6500	-17.121%	33	929	-85.258%
2026-07-02	12.0000	13.0000	12.0000	12.8500	0.000%	36	916	-87.782%
2026-06-26	12.7500	12.8500	12.6300	12.8500	+19.424%	13	916	-87.782%
2026-06-25	10.7600	10.7600	10.7600	10.7600	-4.779%	1	923	-85.409%
2026-06-24	11.3200	11.3200	11.3000	11.3000	-1.739%	3	923	-86.106%
2026-06-23	11.9500	12.1000	11.4500	11.5000	+21.053%	108	923	-86.348%
2026-06-22	10.3000	10.3000	9.4700	9.5000	-9.091%	6	922	-83.474%
2026-06-18	10.4500	10.7000	10.4000	10.4500	-1.415%	12	923	-84.976%
2026-06-17	10.5500	10.6000	10.5000	10.6000	-2.484%	10	923	-85.189%
2026-06-16	10.9000	10.9000	10.8700	10.8700	-4.649%	3	916	-85.557%
2026-06-15	11.8500	11.8500	11.4000	11.4000	-20.000%	4	915	-86.228%
2026-06-11	15.2800	15.2800	14.2500	14.2500	-6.557%	7	911	-88.982%
2026-06-10	15.2500	15.2500	15.2500	15.2500	-8.133%	2	910	-89.705%
2026-06-09	14.6000	16.6000	14.6000	16.6000	+19.424%	3	908	-90.542%
2026-06-08	13.9000	13.9000	13.9000	13.9000	+14.403%	1	906	-88.705%
2026-06-04	13.0000	13.0000	12.1500	12.1500	+8.000%	10	906	-87.078%
2026-06-03	11.2500	11.2500	11.2500	11.2500	+5.140%	4	905	-86.044%
2026-06-02	10.8000	10.8000	10.4200	10.7000	-5.727%	5	905	-85.327%
2026-06-01	11.4300	11.4300	11.3500	11.3500	-14.404%	2	908	-86.167%
2026-05-29	13.4500	13.4500	13.2600	13.2600	-9.488%	2	908	-88.160%
2026-05-28	14.6500	14.6500	14.6500	14.6500	+2.448%	1	908	-89.283%
2026-05-27	13.7800	14.4500	13.7800	14.3000	+5.926%	39	907	-89.021%
2026-05-26	13.3200	13.5000	13.3200	13.5000	-6.768%	2	894	-88.370%
2026-05-22	13.9500	14.4800	13.8200	14.4800	-9.782%	7	887	-89.157%
2026-05-21	16.0500	16.0500	16.0500	16.0500	-8.338%	5	882	-90.218%
2026-05-20	17.1900	17.5100	17.1900	17.5100	-2.722%	13	882	-91.034%
2026-05-19	18.3200	18.3200	18.0000	18.0000	+5.882%	3	880	-91.278%
2026-05-18	17.0800	17.0800	17.0000	17.0000	+1.796%	4	880	-90.765%
2026-05-15	16.6000	16.9600	16.5000	16.7000	+4.571%	13	880	-90.599%
2026-05-14	16.3200	16.3800	15.9700	15.9700	-2.025%	8	880	-90.169%
2026-05-13	15.9400	16.3000	15.9400	16.3000	-13.757%	3	879	-90.368%
2026-05-11	17.6000	18.9000	17.6000	18.9000	+5.587%	3	879	-91.693%
2026-05-08	18.0000	18.0500	17.9000	17.9000	-1.918%	29	876	-91.229%
2026-05-07	16.3700	18.2500	16.3700	18.2500	+11.963%	57	848	-91.397%
2026-05-06	16.0500	18.0500	16.0500	16.3000	+46.320%	394	844	-90.368%
2026-05-05	11.1000	11.1400	11.1000	11.1400	-5.593%	2	695	-85.907%
2026-04-30	11.8000	11.8000	11.8000	11.8000	-10.606%	1	694	-86.695%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-2.583%	1	695	-88.106%
2026-04-28	13.8000	13.8000	13.5000	13.5500	+11.983%	24	694	-88.413%
2026-04-27	12.2500	12.2500	12.1000	12.1000	+2.979%	3	676	-87.025%
2026-04-23	10.8400	11.7500	10.8400	11.7500	+0.427%	3	674	-86.638%
2026-04-21	12.0000	12.0000	11.7000	11.7000	-20.137%	21	654	-86.581%
2026-04-16	15.0500	15.0500	14.6500	14.6500	-6.688%	29	654	-89.283%
2026-04-15	15.6200	15.7000	15.6200	15.7000	-1.567%	26	658	-90.000%
2026-04-14	15.9500	15.9500	15.9500	15.9500	-6.725%	1	632	-90.157%
2026-04-13	17.1000	17.1000	17.1000	17.1000	-0.581%	1	632	-90.819%
2026-04-10	17.2000	17.2000	17.2000	17.2000	-3.153%	2	632	-90.872%
2026-04-08	18.1000	18.1000	17.0000	17.7600	-21.067%	4	632	-91.160%
2026-03-24	22.0500	23.0000	22.0500	22.5000	-0.089%	4	631	-93.022%
2026-03-20	22.5200	22.5200	22.5200	22.5200	-0.574%	2	629	-93.028%
2026-03-13	22.6500	22.6500	22.6500	22.6500	+4.234%	4	627	-93.068%
2026-03-12	21.7300	21.7300	21.7300	21.7300	+8.596%	5	627	-92.775%
2026-03-10	20.0100	20.0100	20.0100	20.0100	-14.083%	1	627	-92.154%
2026-02-23	23.2900	23.2900	23.2900	23.2900	+17.984%	1	626	-93.259%
2026-02-18	19.7400	19.7400	19.7400	19.7400	+14.435%	5	625	-92.047%
2026-02-13	17.2500	17.2500	17.2500	17.2500	-20.287%	1	625	-90.899%
2026-02-12	21.6400	21.6400	21.6400	21.6400	+8.744%	1	625	-92.745%
2026-02-10	19.9000	19.9000	19.9000	19.9000	-2.019%	1	626	-92.111%
2026-02-09	20.3100	20.3100	20.3100	20.3100	-6.406%	5	626	-92.270%
2026-02-06	22.3000	22.3000	21.7000	21.7000	+2.600%	2	626	-92.765%
2026-02-04	21.1500	21.1500	21.1500	21.1500	+9.021%	3	625	-92.577%
2026-01-30	19.4000	19.4000	19.4000	19.4000	+16.237%	1	622	-91.907%
2026-01-29	16.6900	16.6900	16.6900	16.6900	-5.972%	1	621	-90.593%
2026-01-28	16.9500	17.7500	16.9500	17.7500	-0.560%	2	622	-91.155%
2026-01-27	17.5000	17.8500	17.5000	17.8500	-10.750%	2	624	-91.204%
2026-01-23	20.7000	20.7000	20.0000	20.0000	+5.263%	3	623	-92.150%
2026-01-22	19.0600	19.0600	19.0000	19.0000	-18.103%	16	622	-91.737%
2026-01-16	22.8000	23.2000	22.8000	23.2000	+5.455%	3	622	-93.233%
2026-01-15	22.8000	22.8000	21.6500	22.0000	-12.176%	67	622	-92.864%
2026-01-14	25.2000	25.2000	25.0500	25.0500	+0.522%	10	579	-93.733%
2026-01-09	25.6100	25.6100	24.8500	24.9200	-1.307%	55	584	-93.700%
2026-01-08	25.3300	25.3500	25.2000	25.2500	+9.071%	17	628	-93.782%
2026-01-07	23.1500	23.1500	23.1500	23.1500	+8.178%	1	624	-93.218%
2026-01-05	22.0400	22.2200	21.4000	21.4000	-3.777%	51	623	-92.664%
2026-01-02	22.5000	22.5000	22.2400	22.2400	-2.627%	3	618	-92.941%
2025-12-31	22.5500	23.2000	22.5500	22.8400	+1.964%	221	560	-93.126%
2025-12-30	22.5200	22.5200	22.4000	22.4000	+1.220%	2	560	-92.991%
2025-12-29	22.5800	22.5800	22.1300	22.1300	-8.930%	2	561	-92.906%
2025-12-19	24.3600	24.3600	24.3000	24.3000	-6.538%	2	561	-93.539%
2025-12-18	26.0000	26.0000	26.0000	26.0000	0.000%	2	561	-93.962%
2025-12-12	24.8000	26.1000	24.8000	26.0000	+9.520%	3	563	-93.962%
2025-12-11	24.4100	24.4100	23.7400	23.7400	+0.593%	10	560	-93.387%
2025-12-08	23.9000	23.9000	23.2600	23.6000	-6.163%	178	560	-93.347%
2025-12-04	24.9300	25.1500	24.9300	25.1500	-5.094%	4	455	-93.757%
2025-12-03	27.3600	27.3600	26.5000	26.5000	-7.148%	2	458	-94.075%
2025-11-19	28.5400	28.5400	28.5400	28.5400	+17.934%	5	457	-94.499%
2025-11-14	24.1000	24.2000	24.1000	24.2000	-3.200%	191	462	-93.512%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+28.866%	5	361	-93.720%
2025-11-04	19.4000	19.4000	19.4000	19.4000	+3.137%	1	361	-91.907%
2025-10-27	18.8100	18.8100	18.8100	18.8100	-3.538%	2	358	-91.653%
2025-10-24	19.5000	19.5000	19.5000	19.5000	-11.765%	3	358	-91.949%
2025-10-16	22.1000	22.1000	22.1000	22.1000	+2.315%	54	358	-92.896%
2025-10-13	21.6000	21.6000	21.6000	21.6000	+15.694%	5	358	-92.731%
2025-10-08	18.6700	18.6700	18.6700	18.6700	-11.095%	2	358	-91.591%
2025-10-07	21.0000	21.0000	21.0000	21.0000	+10.526%	191	168	-92.524%
2025-10-06	19.1000	19.1000	19.0000	19.0000	+0.529%	77	168	-91.737%
2025-10-01	18.9000	18.9000	18.9000	18.9000	-2.577%	16	123	-91.693%
2025-09-30	19.9000	19.9000	19.4000	19.4000	-3.960%	101	110	-91.907%
2025-09-29	20.2000	20.2000	20.2000	20.2000	-10.222%	1	26	-92.228%
2025-09-24	22.5000	22.5000	22.5000	22.5000	+4.651%	1	26	-93.022%
2025-09-16	21.5000	21.5000	21.5000	21.5000	-1.149%	3	26	-92.698%
2025-09-12	21.7500	21.7500	21.7500	21.7500	+16.873%	1	26	-92.782%
2025-09-10	18.7000	18.7000	18.6100	18.6100	-7.505%	2	25	-91.564%
2025-09-09	20.1200	20.1200	20.1200	20.1200	+0.100%	1	27	-92.197%
2025-09-08	20.1000	20.1000	20.1000	20.1000	+1.515%	1	28	-92.189%
2025-09-05	19.8000	19.8000	19.8000	19.8000	0.000%	1	27	-92.071%
2025-09-04	19.8000	19.8000	19.8000	19.8000	-4.670%	2	26	-92.071%
2025-09-03	20.7700	20.7700	20.7700	20.7700	-7.277%	8	28	-92.441%
2025-08-28	22.4000	22.4000	22.4000	22.4000	0.000%	2	36	-92.991%
2025-08-27	22.4000	22.4000	22.4000	22.4000	+1.357%	5	36	-92.991%
2025-08-26	22.1000	22.1000	22.1000	22.1000	-7.531%	1	36	-92.896%
2025-08-20	23.9000	23.9000	23.9000	23.9000	+14.190%	1	36	-93.431%
2025-08-11	20.6600	21.1500	20.6600	20.9300	+4.650%	6	36	-92.499%
2025-08-06	20.8000	21.1900	20.0000	20.0000	-28.902%	7	33	-92.150%
2025-08-05	26.9200	28.1300	26.9200	28.1300	-9.753%	6	29	-94.419%
2025-07-18	31.1700	31.1700	31.1700	31.1700	-0.415%	3	24	-94.963%
2025-07-17	31.4000	31.4000	31.3000	31.3000	-16.176%	22	24	-94.984%
2025-06-30	37.3400	37.3400	37.3400	37.3400	-5.707%	3	13	-95.795%
2025-05-13	39.6000	39.6000	39.6000	39.6000	-29.663%	1	13	-96.035%
2025-04-24	56.3000	56.3000	56.3000	56.3000	-8.752%	10	13	-97.211%
2025-04-22	61.7000	61.7000	61.7000	61.7000	+5.832%	2	14	-97.455%
2025-04-03	58.3000	58.3000	58.3000	58.3000	+14.112%	2	12	-97.307%
2025-03-04	51.0900	51.0900	51.0900	51.0900	+23.525%	2	14	-96.927%
2025-02-26	41.3600	41.3600	41.3600	41.3600	+22.367%	8	14	-96.204%
2025-01-30	33.8000	33.8000	33.8000	33.8000	-5.136%	1	13	-95.355%
2025-01-27	35.6300	35.6300	35.6300	35.6300	+45.666%	10	13	-95.594%
2025-01-22	24.8100	24.8100	24.4600	24.4600	-21.603%	9	11	-93.581%
2024-12-24	31.2000	31.2000	31.2000	31.2000	0.000%	2	0	-94.968%