Dark

ANET20270115P135
ANET Jan 15 2027 135.00 Put (ANET270115P00135000)
option OPRA

EOD

Sep 29, 2026

1.64-16.751%(-0.33)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4500	1.6400	1.4500	1.6400	-16.751%	22	1,735	0.000%
2026-09-23	2.0000	2.0000	1.9700	1.9700	0.000%	2	1,733	-16.751%
2026-09-22	2.0600	2.1000	1.9400	1.9700	-9.217%	65	1,734	-16.751%
2026-09-21	2.1700	2.1700	2.1700	2.1700	-2.252%	1	1,716	-24.424%
2026-09-18	2.3500	2.3500	2.2200	2.2200	-18.081%	21	1,717	-26.126%
2026-09-16	2.6000	2.7100	2.6000	2.7100	-2.518%	2	1,702	-39.483%
2026-09-11	2.7800	2.7800	2.7800	2.7800	-8.852%	1	1,701	-41.007%
2026-09-08	2.8500	3.0500	2.8500	3.0500	-4.688%	5	1,702	-46.230%
2026-09-04	3.1000	3.2000	3.1000	3.2000	-10.112%	6	1,704	-48.750%
2026-09-03	3.5600	3.5600	3.5600	3.5600	-11.881%	5	1,704	-53.933%
2026-09-02	4.0400	4.0400	4.0400	4.0400	+6.316%	2	1,704	-59.406%
2026-09-01	3.8000	3.8000	3.8000	3.8000	+5.556%	2	1,703	-56.842%
2026-08-31	3.6000	3.6000	3.6000	3.6000	-21.397%	1	1,702	-54.444%
2026-08-25	4.5100	4.5800	4.5100	4.5800	-10.196%	3	1,703	-64.192%
2026-08-20	5.1000	5.1000	5.1000	5.1000	+12.088%	2	1,701	-67.843%
2026-08-18	4.4600	4.5500	4.4600	4.5500	+13.750%	2	1,701	-63.956%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-4.762%	10	1,700	-59.000%
2026-08-14	4.2500	4.2500	4.2000	4.2000	+1.942%	26	1,700	-60.952%
2026-08-12	4.1200	4.1200	4.1200	4.1200	-26.429%	4	1,710	-60.194%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-10.970%	150	1,714	-70.714%
2026-08-10	6.2700	6.2900	6.2700	6.2900	-6.815%	4	1,564	-73.927%
2026-08-07	6.7200	6.7500	6.5000	6.7500	+8.871%	5	1,565	-75.704%
2026-08-05	5.7000	6.5200	5.7000	6.2000	-17.881%	7	1,563	-73.548%
2026-08-04	7.5500	7.5500	7.5500	7.5500	-20.776%	1	1,566	-78.278%
2026-07-31	9.7100	9.7100	9.5300	9.5300	-23.083%	3	1,567	-82.791%
2026-07-30	12.4000	12.5900	12.3900	12.3900	-11.055%	4	1,569	-86.764%
2026-07-29	13.5200	14.8600	13.5200	13.9300	+6.580%	54	1,568	-88.227%
2026-07-28	14.0700	14.4700	13.0700	13.0700	+11.614%	4	1,551	-87.452%
2026-07-23	11.7100	11.7100	11.7100	11.7100	-6.990%	1	1,553	-85.995%
2026-07-21	12.4200	12.5900	12.4200	12.5900	-20.668%	3	1,554	-86.974%
2026-07-17	15.8700	15.8700	15.8700	15.8700	+22.548%	2	1,556	-89.666%
2026-07-15	13.1600	13.1600	12.9500	12.9500	+18.373%	2	1,556	-87.336%
2026-07-14	10.9400	10.9400	10.9400	10.9400	+4.190%	2	1,555	-85.009%
2026-07-13	10.5000	10.5000	10.5000	10.5000	+0.382%	1	1,557	-84.381%
2026-07-10	10.6700	10.7500	10.4600	10.4600	-2.334%	13	1,556	-84.321%
2026-07-09	10.4900	10.7100	10.4900	10.7100	-14.661%	3	1,547	-84.687%
2026-07-08	12.5500	12.5500	12.5500	12.5500	-5.639%	1	1,546	-86.932%
2026-07-07	13.5500	13.5500	13.2500	13.3000	+10.833%	5	1,546	-87.669%
2026-07-06	12.7500	12.7500	12.0000	12.0000	-14.530%	4	1,548	-86.333%
2026-07-02	14.0700	14.0700	14.0400	14.0400	-4.814%	4	1,544	-88.319%
2026-06-26	14.7500	14.7500	14.7500	14.7500	+11.321%	20	1,544	-88.881%
2026-06-25	13.2500	13.2500	13.2500	13.2500	-1.706%	1	1,524	-87.623%
2026-06-24	13.6000	13.6000	13.0000	13.4800	-0.663%	34	1,524	-87.834%
2026-06-23	13.5900	13.7400	13.2000	13.5700	+14.034%	56	1,518	-87.915%
2026-06-22	11.9000	11.9000	11.9000	11.9000	-1.653%	1	1,538	-86.218%
2026-06-18	12.2000	12.2500	12.0000	12.1000	-2.811%	6	1,535	-86.446%
2026-06-16	12.5000	12.5000	12.4500	12.4500	-5.682%	2	1,535	-86.827%
2026-06-15	13.7000	13.7000	13.2000	13.2000	-25.508%	2	1,535	-87.576%
2026-06-10	17.7200	17.7200	17.7200	17.7200	-0.449%	1	1,534	-90.745%
2026-06-09	16.5000	17.8000	16.5000	17.8000	+2.006%	2	1,535	-90.787%
2026-06-05	17.4500	17.4500	17.4500	17.4500	+25.540%	2	1,533	-90.602%
2026-06-04	14.5500	14.5500	13.8500	13.9000	+14.403%	22	1,531	-88.201%
2026-06-03	12.4000	12.4000	12.1500	12.1500	-0.816%	2	1,525	-86.502%
2026-06-02	12.4300	12.4300	12.2500	12.2500	-10.059%	3	1,525	-86.612%
2026-06-01	13.6200	13.6200	13.6200	13.6200	-10.040%	1	1,526	-87.959%
2026-05-29	15.4500	15.4500	15.0900	15.1400	-4.899%	8	1,527	-89.168%
2026-05-28	15.9200	15.9200	15.9200	15.9200	-2.570%	1	1,531	-89.698%
2026-05-27	15.5500	16.3400	15.5500	16.3400	+7.148%	28	1,531	-89.963%
2026-05-26	15.3500	15.3500	15.2400	15.2500	-6.154%	4	1,543	-89.246%
2026-05-22	16.3300	16.3300	15.8000	16.2500	-9.972%	9	1,548	-89.908%
2026-05-21	18.4300	18.4300	18.0500	18.0500	-9.068%	6	1,546	-90.914%
2026-05-20	19.8500	19.8500	19.8500	19.8500	-0.998%	1	1,546	-91.738%
2026-05-19	20.4000	20.4000	20.0500	20.0500	-0.743%	26	1,538	-91.820%
2026-05-18	20.2000	20.2000	20.2000	20.2000	+6.596%	1	1,538	-91.881%
2026-05-15	18.8000	19.0000	18.8000	18.9500	+5.807%	15	1,538	-91.346%
2026-05-14	18.2300	18.4500	17.9100	17.9100	-7.394%	5	1,533	-90.843%
2026-05-13	19.0300	19.3400	18.6000	19.3400	-1.578%	3	1,538	-91.520%
2026-05-12	20.5800	20.9700	19.6500	19.6500	-8.901%	8	1,538	-91.654%
2026-05-11	21.1000	22.1100	21.1000	21.5700	+4.912%	14	1,538	-92.397%
2026-05-08	20.6500	20.6500	20.5400	20.5600	+11.861%	8	1,525	-92.023%
2026-05-06	17.1000	19.9800	17.1000	18.3800	+52.405%	11	1,525	-91.077%
2026-05-04	12.2000	12.2000	12.0600	12.0600	-4.134%	22	1,516	-86.401%
2026-05-01	12.5700	12.5800	12.5700	12.5800	-6.746%	2	1,536	-86.963%
2026-04-30	13.8000	13.8000	13.4900	13.4900	-8.728%	2	1,536	-87.843%
2026-04-29	14.9000	14.9000	14.7800	14.7800	-3.713%	33	1,535	-88.904%
2026-04-28	15.2000	15.6000	15.2000	15.3500	+13.704%	83	1,529	-89.316%
2026-04-27	13.5000	13.5000	13.5000	13.5000	+6.804%	1	1,523	-87.852%
2026-04-24	12.7800	12.7800	12.6400	12.6400	+1.120%	43	1,522	-87.025%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-10.714%	1	1,557	-86.880%
2026-04-20	14.0900	14.1000	14.0000	14.0000	-9.091%	41	1,557	-88.286%
2026-04-17	15.4000	15.4000	15.4000	15.4000	-8.333%	1	1,517	-89.351%
2026-04-16	16.9200	16.9200	16.8000	16.8000	-5.299%	24	1,517	-90.238%
2026-04-15	17.7400	17.7400	17.7400	17.7400	-1.170%	1	1,518	-90.755%
2026-04-14	17.9500	17.9500	17.9500	17.9500	-5.774%	1	1,517	-90.864%
2026-04-13	19.9400	19.9400	19.0500	19.0500	-2.057%	652	1,517	-91.391%
2026-04-10	19.3000	19.4500	19.2800	19.4500	-4.657%	4	892	-91.568%
2026-04-09	20.4000	20.4000	20.4000	20.4000	+1.493%	1	894	-91.961%
2026-04-08	20.4000	20.4000	20.1000	20.1000	-21.637%	2	894	-91.841%
2026-04-07	25.6500	25.6500	25.6500	25.6500	-8.229%	1	893	-93.606%
2026-04-06	26.9500	27.9500	26.9500	27.9500	-8.958%	4	893	-94.132%
2026-03-31	29.0000	30.7000	28.8300	30.7000	+2.333%	6	895	-94.658%
2026-03-27	28.9500	30.0000	28.9500	30.0000	+20.482%	2	901	-94.533%
2026-03-20	24.9000	24.9000	24.9000	24.9000	+1.014%	1	899	-93.414%
2026-03-16	24.6500	24.6500	24.6500	24.6500	-2.376%	1	899	-93.347%
2026-03-13	25.3000	25.3000	25.2500	25.2500	+10.214%	9	900	-93.505%
2026-03-10	22.9100	22.9100	22.9100	22.9100	-0.131%	1	899	-92.842%
2026-03-06	22.9400	22.9400	22.9400	22.9400	-9.862%	1	899	-92.851%
2026-03-04	25.0000	25.4500	25.0000	25.4500	-9.107%	4	900	-93.556%
2026-03-03	28.0000	28.0000	28.0000	28.0000	+6.141%	1	898	-94.143%
2026-03-02	27.0700	27.0800	26.3800	26.3800	-1.199%	10	897	-93.783%
2026-02-26	25.2500	26.7000	25.2500	26.7000	+11.250%	5	907	-93.858%
2026-02-25	25.4900	25.4900	24.0000	24.0000	-10.448%	14	898	-93.167%
2026-02-23	26.0000	26.8000	26.0000	26.8000	+15.817%	3	898	-93.881%
2026-02-20	23.1400	23.1400	23.1400	23.1400	+0.609%	1	895	-92.913%
2026-02-19	23.0000	23.0000	23.0000	23.0000	+3.464%	5	895	-92.870%
2026-02-18	22.2300	22.2300	22.2300	22.2300	+5.106%	5	895	-92.623%
2026-02-17	21.1500	21.1500	21.1500	21.1500	+1.928%	5	890	-92.246%
2026-02-13	20.7500	20.7500	20.7500	20.7500	-15.168%	3	888	-92.096%
2026-02-12	24.4600	24.4600	24.4600	24.4600	+0.658%	1	888	-93.295%
2026-02-06	24.6100	24.6100	24.3000	24.3000	+2.230%	4	889	-93.251%
2026-02-03	23.7700	23.7700	23.7700	23.7700	+8.787%	1	888	-93.101%
2026-01-30	21.1000	22.0000	21.1000	21.8500	+10.633%	148	889	-92.494%
2026-01-27	19.7500	19.7500	19.7500	19.7500	-5.002%	5	753	-91.696%
2026-01-26	21.0000	21.0000	20.5000	20.7900	-9.805%	7	758	-92.112%
2026-01-23	23.0500	23.0500	23.0500	23.0500	+1.319%	2	753	-92.885%
2026-01-22	20.5500	22.7500	20.5500	22.7500	-14.313%	2	753	-92.791%
2026-01-21	26.6000	26.6000	26.5500	26.5500	+4.528%	2	752	-93.823%
2026-01-16	25.5000	25.5000	25.4000	25.4000	+2.131%	68	752	-93.543%
2026-01-15	24.8000	24.8800	24.8000	24.8700	-11.147%	4	752	-93.406%
2026-01-14	28.1000	28.1000	27.9900	27.9900	+7.861%	40	755	-94.141%
2026-01-13	25.9500	25.9500	25.9500	25.9500	-6.655%	1	762	-93.680%
2026-01-09	28.4000	28.4000	27.8000	27.8000	+5.503%	129	784	-94.101%
2026-01-07	26.0500	26.6700	25.8500	26.3500	+8.214%	16	753	-93.776%
2026-01-06	24.7400	24.9500	24.3500	24.3500	+1.670%	8	739	-93.265%
2026-01-05	23.7900	23.9500	23.7900	23.9500	-5.709%	2	733	-93.152%
2025-12-31	25.4000	25.4000	25.4000	25.4000	+1.195%	1	734	-93.543%
2025-12-30	25.1000	25.1000	25.1000	25.1000	-5.922%	1	734	-93.466%
2025-12-10	26.6800	26.6800	26.6800	26.6800	-4.952%	1	734	-93.853%
2025-12-04	28.0700	28.0700	28.0700	28.0700	-3.936%	1	733	-94.157%
2025-11-26	29.2200	29.2200	29.2200	29.2200	-6.166%	10	744	-94.387%
2025-11-20	31.1400	31.1400	31.1400	31.1400	+13.982%	1	744	-94.733%
2025-11-06	27.3200	27.3200	27.3200	27.3200	+35.382%	1	743	-93.997%
2025-10-30	20.1800	20.1800	20.1800	20.1800	-3.905%	1	744	-91.873%
2025-10-28	21.0000	21.0000	21.0000	21.0000	0.000%	1	745	-92.190%
2025-10-27	20.8500	21.1000	20.8500	21.0000	-4.241%	59	689	-92.190%
2025-10-24	21.9300	21.9300	21.9300	21.9300	-14.000%	1	689	-92.522%
2025-10-17	26.0000	26.0000	25.5000	25.5000	+20.283%	2	688	-93.569%
2025-10-06	21.2000	21.2000	21.2000	21.2000	-8.621%	7	688	-92.264%
2025-10-02	23.2000	23.2000	23.2000	23.2000	+2.203%	4	688	-92.931%
2025-09-29	22.7000	22.7000	22.7000	22.7000	+2.715%	2	688	-92.775%
2025-09-23	22.1000	22.1000	22.1000	22.1000	-0.045%	1	688	-92.579%
2025-09-19	22.1100	22.1100	22.1100	22.1100	-1.733%	6	687	-92.583%
2025-09-18	22.3000	22.5000	22.3000	22.5000	+1.397%	2	687	-92.711%
2025-09-15	22.1900	22.1900	22.1900	22.1900	-3.606%	5	685	-92.609%
2025-09-12	23.0200	23.0200	23.0200	23.0200	+10.993%	5	685	-92.876%
2025-09-11	20.7400	20.7400	20.7400	20.7400	-8.230%	10	680	-92.093%
2025-09-09	22.6000	22.6000	22.6000	22.6000	+2.262%	2	690	-92.743%
2025-09-05	22.1000	22.1000	22.1000	22.1000	-0.181%	1	690	-92.579%
2025-09-04	21.9000	22.1400	21.9000	22.1400	-4.569%	5	690	-92.593%
2025-09-03	23.2000	23.2000	23.2000	23.2000	-2.521%	8	691	-92.931%
2025-08-28	23.9500	24.1000	23.8000	23.8000	-5.255%	21	683	-93.109%
2025-08-25	25.1200	25.1200	25.1200	25.1200	-0.317%	1	662	-93.471%
2025-08-22	25.2000	25.2000	25.2000	25.2000	-2.628%	1	661	-93.492%
2025-08-21	25.8800	25.8800	25.8800	25.8800	-4.853%	1	661	-93.663%
2025-08-20	27.2000	27.2000	27.2000	27.2000	+7.510%	1	661	-93.971%
2025-08-19	25.3000	25.3000	25.3000	25.3000	+5.858%	17	660	-93.518%
2025-08-15	24.0000	24.0000	23.9000	23.9000	+0.420%	2	677	-93.138%
2025-08-14	23.8000	23.8000	23.8000	23.8000	+1.709%	3	677	-93.109%
2025-08-11	23.4000	23.4000	23.4000	23.4000	+0.862%	25	677	-92.991%
2025-08-08	23.2000	23.2000	23.2000	23.2000	+3.111%	2	689	-92.931%
2025-08-07	22.8000	22.8000	22.5000	22.5000	-0.881%	2	689	-92.711%
2025-08-06	23.2000	23.5000	22.7000	22.7000	-25.574%	30	689	-92.775%
2025-08-05	30.5000	30.5000	30.5000	30.5000	-13.939%	9	664	-94.623%
2025-07-22	35.3500	35.4400	35.3500	35.4400	+2.191%	27	655	-95.372%
2025-07-17	34.7000	34.7000	34.6000	34.6800	-19.759%	10	628	-95.271%
2025-05-13	43.2200	43.2200	43.2200	43.2200	-33.610%	600	620	-96.205%
2025-04-10	65.1000	65.1000	65.1000	65.1000	-2.399%	2	21	-97.481%
2025-04-08	66.7000	66.7000	66.7000	66.7000	+28.740%	1	20	-97.541%
2025-03-24	51.8100	51.8100	51.8100	51.8100	-9.105%	1	20	-96.835%
2025-03-12	57.0000	57.0000	57.0000	57.0000	+38.350%	1	19	-97.123%
2025-02-19	41.2000	41.2100	41.2000	41.2000	+5.102%	6	19	-96.019%
2025-02-14	39.7000	39.7000	39.2000	39.2000	+7.840%	8	9	-95.816%
2025-01-27	38.3000	38.3000	36.3500	36.3500	+4.454%	4	9	-95.488%
2024-12-17	34.8000	34.8000	34.8000	34.8000	-4.892%	2	5	-95.287%
2024-12-06	36.7000	36.7000	36.5900	36.5900	0.000%	6	3	-95.518%