Dark

ANET20270115P140
ANET Jan 15 2027 140.00 Put (ANET270115P00140000)
option OPRA

EOD

Sep 29, 2026

2.09+0.966%(+0.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0900	2.0900	2.0900	2.0900	+0.966%	20	2,774	0.000%
2026-09-25	2.0700	2.0700	2.0700	2.0700	-23.897%	5	2,759	+0.966%
2026-09-23	2.4500	2.7200	2.4500	2.7200	-9.333%	4	2,759	-23.162%
2026-09-17	3.0000	3.0000	3.0000	3.0000	-22.078%	3	2,762	-30.333%
2026-09-15	3.8500	3.8500	3.8500	3.8500	-8.333%	6	2,763	-45.714%
2026-09-14	4.6000	4.6000	4.2000	4.2000	+18.310%	6	2,763	-50.238%
2026-09-11	3.5500	3.5500	3.5500	3.5500	-15.476%	1	2,759	-41.127%
2026-09-09	4.2000	4.2000	4.2000	4.2000	+12.000%	5	2,758	-50.238%
2026-09-08	3.7500	3.7500	3.7500	3.7500	-7.407%	1	2,758	-44.267%
2026-09-04	3.9500	4.0500	3.6000	4.0500	-17.178%	15	2,761	-48.395%
2026-09-02	4.7500	4.8900	4.7500	4.8900	+8.667%	11	2,761	-57.260%
2026-09-01	4.8000	4.8000	4.5000	4.5000	-2.174%	2	2,751	-53.556%
2026-08-28	4.5000	4.6000	4.2300	4.6000	+8.235%	5	2,749	-54.565%
2026-08-27	4.2000	4.2500	4.0500	4.2500	-23.423%	22	2,747	-50.824%
2026-08-25	5.1600	5.6000	5.1600	5.5500	-5.290%	340	2,729	-62.342%
2026-08-21	5.7500	5.8600	5.7500	5.8600	+1.913%	2	2,423	-64.334%
2026-08-20	5.7500	5.7500	5.7500	5.7500	+2.131%	1	2,424	-63.652%
2026-08-19	5.8600	5.8600	5.6300	5.6300	+3.303%	3	2,424	-62.877%
2026-08-18	5.2000	5.4500	5.2000	5.4500	+13.306%	3	2,423	-61.651%
2026-08-17	4.7500	4.8100	4.6500	4.8100	-6.963%	13	2,423	-56.549%
2026-08-14	5.4200	5.4200	5.1700	5.1700	+5.726%	6	2,414	-59.574%
2026-08-13	4.9400	4.9400	4.8500	4.8900	-0.610%	6	2,414	-57.260%
2026-08-12	5.4500	5.4500	4.5500	4.9200	-25.455%	15	2,419	-57.520%
2026-08-11	7.0000	7.0000	6.6000	6.6000	-13.158%	3	2,424	-68.333%
2026-08-10	7.5000	7.8000	7.1600	7.6000	-6.173%	117	2,427	-72.500%
2026-08-07	7.7000	8.1000	7.7000	8.1000	+15.714%	3	2,428	-74.198%
2026-08-05	6.7300	8.5000	6.7300	7.0000	-23.077%	60	2,425	-70.143%
2026-08-04	9.7300	9.7300	9.1000	9.1000	-20.175%	8	2,427	-77.033%
2026-08-03	11.9500	11.9500	11.4000	11.4000	+2.242%	4	2,433	-81.667%
2026-07-31	11.6500	11.6500	11.1500	11.1500	-18.494%	3	2,435	-81.256%
2026-07-30	14.4000	14.4200	13.6800	13.6800	-11.685%	6	2,434	-84.722%
2026-07-29	15.4900	15.4900	15.4900	15.4900	+4.310%	3	2,436	-86.507%
2026-07-28	16.0800	16.2700	14.7500	14.8500	+5.694%	19	2,439	-85.926%
2026-07-24	14.0500	14.0500	14.0500	14.0500	-2.768%	16	2,444	-85.125%
2026-07-22	14.4700	14.4700	14.4500	14.4500	+3.214%	3	2,431	-85.536%
2026-07-21	14.0000	14.0000	14.0000	14.0000	-7.895%	1	2,430	-85.071%
2026-07-20	15.3000	15.3000	15.2000	15.2000	-4.523%	17	2,429	-86.250%
2026-07-17	17.7900	17.7900	15.9200	15.9200	+2.051%	5	2,443	-86.872%
2026-07-16	15.6000	15.6000	15.6000	15.6000	+4.000%	13	2,446	-86.603%
2026-07-15	12.5000	15.5000	12.5000	15.0000	+25.523%	4	2,440	-86.067%
2026-07-13	11.7500	11.9500	11.4500	11.9500	-2.766%	27	2,440	-82.510%
2026-07-10	12.2400	12.2900	12.2200	12.2900	-0.081%	31	2,432	-82.994%
2026-07-09	12.0500	12.7300	11.9700	12.3000	-11.828%	156	2,415	-83.008%
2026-07-08	13.9500	13.9500	13.9500	13.9500	-11.429%	2	2,437	-85.018%
2026-07-07	15.5300	16.1000	15.0500	15.7500	+14.545%	328	2,437	-86.730%
2026-07-06	15.7000	15.7000	13.0500	13.7500	-19.118%	985	2,656	-84.800%
2026-07-02	15.1000	17.0000	15.1000	17.0000	+25.000%	594	2,294	-87.706%
2026-06-30	13.8500	13.8500	13.6000	13.6000	-10.526%	21	2,294	-84.632%
2026-06-29	17.0000	17.4000	15.2000	15.2000	-9.037%	342	2,281	-86.250%
2026-06-26	16.5700	16.8000	16.3700	16.7100	+13.288%	8	2,382	-87.493%
2026-06-25	14.4500	14.7500	14.0000	14.7500	-4.407%	876	2,385	-85.831%
2026-06-24	14.9000	15.4300	14.9000	15.4300	+1.513%	35	1,898	-86.455%
2026-06-23	15.3100	15.9100	15.2000	15.2000	+10.949%	18	1,909	-86.250%
2026-06-18	14.0500	14.1000	13.7000	13.7000	-9.868%	7	1,894	-84.745%
2026-06-17	14.9000	15.2000	14.9000	15.2000	+4.110%	5	1,894	-86.250%
2026-06-16	14.4000	14.6000	14.2000	14.6000	-2.667%	7	1,894	-85.685%
2026-06-15	15.8500	15.8500	15.0000	15.0000	-24.737%	94	1,892	-86.067%
2026-06-10	19.6500	19.9300	19.6500	19.9300	-0.846%	4	1,814	-89.513%
2026-06-09	20.1000	20.1000	20.1000	20.1000	+6.631%	1	1,818	-89.602%
2026-06-08	18.8000	18.8500	18.8000	18.8500	-4.557%	21	1,817	-88.912%
2026-06-05	19.1000	19.7500	19.1000	19.7500	+25.000%	16	1,837	-89.418%
2026-06-04	17.0000	17.0000	15.8000	15.8000	+12.857%	15	1,836	-86.772%
2026-06-03	13.3100	14.1700	13.3100	14.0000	+0.287%	43	1,831	-85.071%
2026-06-02	13.9300	13.9600	13.9300	13.9600	-22.916%	2	1,804	-85.029%
2026-05-28	18.1100	18.1100	18.1100	18.1100	-1.683%	842	1,364	-88.459%
2026-05-27	18.0500	18.5200	18.0500	18.4200	+6.783%	35	975	-88.654%
2026-05-26	17.8800	17.8800	17.2500	17.2500	-4.432%	3	995	-87.884%
2026-05-22	18.5000	18.5000	18.0500	18.0500	-11.779%	4	996	-88.421%
2026-05-21	21.2500	21.2500	20.3500	20.4600	-9.268%	16	993	-89.785%
2026-05-20	21.6400	22.5500	21.6400	22.5500	+0.445%	5	993	-90.732%
2026-05-19	22.4500	22.4500	22.4500	22.4500	-1.101%	1	991	-90.690%
2026-05-18	22.6200	22.9800	22.5700	22.7000	+3.795%	5	991	-90.793%
2026-05-15	21.2500	21.8700	21.2500	21.8700	+4.541%	11	991	-90.444%
2026-05-14	20.9500	20.9500	20.8000	20.9200	-6.857%	4	986	-90.010%
2026-05-13	20.8900	22.4600	20.8900	22.4600	-4.507%	17	987	-90.695%
2026-05-12	23.5200	23.5200	23.5200	23.5200	-4.312%	1	987	-91.114%
2026-05-11	23.0000	24.5800	23.0000	24.5800	+4.908%	6	987	-91.497%
2026-05-08	22.5000	23.5000	22.5000	23.4300	+1.781%	16	991	-91.080%
2026-05-07	20.4700	23.0500	20.4700	23.0200	+3.461%	16	982	-90.921%
2026-05-06	19.9000	22.6400	19.9000	22.2500	+52.921%	69	970	-90.607%
2026-05-05	14.4000	14.5500	14.4000	14.5500	-1.155%	51	918	-85.636%
2026-05-04	14.7200	14.7200	14.7200	14.7200	-2.838%	10	914	-85.802%
2026-04-30	15.4500	15.4500	15.1500	15.1500	-10.355%	43	914	-86.205%
2026-04-29	17.0900	17.1000	16.9000	16.9000	-3.813%	63	898	-87.633%
2026-04-28	17.2100	17.5700	16.9300	17.5700	+10.992%	59	902	-88.105%
2026-04-27	15.8200	15.8300	15.8200	15.8300	+10.622%	10	900	-86.797%
2026-04-24	14.5800	14.5800	14.2000	14.3100	-7.078%	274	890	-85.395%
2026-04-23	15.1000	15.4000	15.1000	15.4000	+3.010%	5	641	-86.429%
2026-04-21	14.9500	14.9500	14.9500	14.9500	-5.975%	15	623	-86.020%
2026-04-20	15.8500	16.0000	15.8500	15.9000	-8.357%	26	623	-86.855%
2026-04-17	17.1000	17.3500	17.1000	17.3500	-8.972%	4	623	-87.954%
2026-04-16	19.0600	19.0600	19.0600	19.0600	-5.644%	1	623	-89.035%
2026-04-15	20.2000	20.2000	20.2000	20.2000	+0.498%	2	623	-89.653%
2026-04-14	20.1000	20.1000	20.1000	20.1000	-12.609%	1	625	-89.602%
2026-04-09	23.0000	23.0000	23.0000	23.0000	+3.139%	1	625	-90.913%
2026-04-08	23.0000	23.0000	22.3000	22.3000	-21.891%	5	625	-90.628%
2026-04-07	28.5500	28.5500	28.5500	28.5500	-4.992%	1	626	-92.680%
2026-04-06	30.0500	30.0500	30.0500	30.0500	-2.782%	1	626	-93.045%
2026-04-02	30.9100	30.9100	30.9100	30.9100	+1.344%	1	626	-93.238%
2026-04-01	30.5000	30.5000	30.5000	30.5000	-4.628%	1	626	-93.148%
2026-03-31	31.9800	31.9800	31.9800	31.9800	+13.808%	3	625	-93.465%
2026-03-13	28.1000	28.1000	28.1000	28.1000	+10.413%	7	628	-92.562%
2026-03-10	25.0000	25.4500	25.0000	25.4500	-8.945%	2	621	-91.788%
2026-03-09	28.9500	28.9500	27.9500	27.9500	-0.534%	9	619	-92.522%
2026-03-06	26.3500	28.1000	26.0000	28.1000	+5.838%	5	622	-92.562%
2026-03-05	26.1900	26.5500	26.1900	26.5500	-4.668%	2	621	-92.128%
2026-03-04	28.0000	28.0500	27.7500	27.8500	-12.006%	20	621	-92.496%
2026-03-03	31.6500	31.6500	31.6500	31.6500	+2.760%	1	603	-93.397%
2026-02-24	30.5500	30.8000	30.5500	30.8000	+17.110%	2	603	-93.214%
2026-02-20	26.3000	26.3000	26.3000	26.3000	-2.773%	1	603	-92.053%
2026-02-06	27.1000	27.1000	26.8000	27.0500	-15.706%	11	602	-92.274%
2026-02-05	32.0900	32.0900	32.0900	32.0900	+17.978%	1	595	-93.487%
2026-02-04	27.2000	27.2000	27.2000	27.2000	+8.800%	1	595	-92.316%
2026-02-03	25.0000	25.0000	25.0000	25.0000	+1.709%	1	594	-91.640%
2026-02-02	25.0500	25.0500	24.5800	24.5800	+0.738%	2	594	-91.497%
2026-01-30	24.3000	24.4000	24.2500	24.4000	+11.416%	11	594	-91.434%
2026-01-28	21.9000	21.9000	21.9000	21.9000	-3.947%	1	585	-90.457%
2026-01-27	21.9500	22.8000	21.9500	22.8000	-4.603%	3	586	-90.833%
2026-01-26	23.4000	23.9000	23.4000	23.9000	-7.184%	5	587	-91.255%
2026-01-23	25.6000	25.7500	25.6000	25.7500	+5.490%	2	587	-91.883%
2026-01-22	23.8000	24.4100	23.0000	24.4100	-15.243%	5	586	-91.438%
2026-01-16	28.8000	28.8000	28.8000	28.8000	-7.840%	1	587	-92.743%
2026-01-14	30.9500	31.2500	30.9500	31.2500	+8.131%	42	587	-93.312%
2026-01-13	28.9000	28.9000	28.9000	28.9000	-7.372%	8	613	-92.768%
2026-01-09	31.3500	31.3500	31.2000	31.2000	-1.109%	3	613	-93.301%
2026-01-08	31.5500	31.5500	31.5500	31.5500	+18.386%	1	613	-93.376%
2026-01-05	26.6500	26.6500	26.6500	26.6500	-5.496%	1	612	-92.158%
2025-12-31	28.2000	28.2000	28.2000	28.2000	+0.714%	1	611	-92.589%
2025-12-30	27.4900	28.0000	27.4900	28.0000	+0.287%	2	611	-92.536%
2025-12-29	27.9200	27.9200	27.9200	27.9200	-1.378%	1	610	-92.514%
2025-12-26	28.3000	28.4000	28.3000	28.3100	-7.635%	60	609	-92.617%
2025-12-02	30.6500	30.6500	30.6500	30.6500	-15.402%	1	558	-93.181%
2025-11-24	36.2300	36.2300	36.2300	36.2300	-2.660%	1	558	-94.231%
2025-11-21	36.5000	37.5000	36.5000	37.2200	+17.450%	8	559	-94.385%
2025-11-20	31.6900	31.6900	31.6900	31.6900	-6.739%	1	560	-93.405%
2025-11-19	33.9800	33.9800	33.9800	33.9800	+14.218%	1	561	-93.849%
2025-11-14	29.7500	29.7500	29.7500	29.7500	+2.586%	100	562	-92.975%
2025-11-12	29.0000	29.0000	29.0000	29.0000	+0.173%	100	580	-92.793%
2025-11-07	28.9500	28.9500	28.9500	28.9500	+1.188%	1	490	-92.781%
2025-11-06	28.6100	28.6100	28.6100	28.6100	+5.339%	2	489	-92.695%
2025-11-05	27.2800	27.2800	27.1000	27.1600	+8.683%	6	487	-92.305%
2025-11-04	24.6000	24.9900	24.6000	24.9900	+10.722%	3	489	-91.637%
2025-10-29	22.5700	22.5700	22.5700	22.5700	-3.917%	2	488	-90.740%
2025-10-27	23.0500	23.4900	23.0500	23.4900	-0.677%	11	491	-91.103%
2025-10-24	23.6900	23.8500	23.6500	23.6500	-3.272%	15	491	-91.163%
2025-10-23	24.4500	24.4500	24.4500	24.4500	-12.303%	1	493	-91.452%
2025-10-17	29.0000	29.0000	27.8800	27.8800	+0.036%	3	493	-92.504%
2025-10-15	27.8700	27.8700	27.8700	27.8700	-3.162%	1	491	-92.501%
2025-10-14	30.6300	30.6300	28.7800	28.7800	+28.943%	3	491	-92.738%
2025-10-10	22.2500	22.3200	22.2500	22.3200	-6.218%	4	489	-90.636%
2025-10-08	23.8000	23.8000	23.8000	23.8000	-7.393%	5	487	-91.218%
2025-10-07	24.1000	26.0000	24.1000	25.7000	+9.362%	11	483	-91.868%
2025-10-06	23.6000	23.6000	23.5000	23.5000	-6.000%	2	483	-91.106%
2025-10-03	25.0000	25.0000	25.0000	25.0000	-1.497%	1	484	-91.640%
2025-10-02	25.6500	25.6500	25.3800	25.3800	+5.882%	5	484	-91.765%
2025-10-01	23.9700	23.9700	23.9700	23.9700	-3.347%	4	479	-91.281%
2025-09-30	24.6500	24.8000	24.6500	24.8000	-1.195%	402	475	-91.573%
2025-09-29	25.1000	25.1000	25.1000	25.1000	-7.755%	2	73	-91.673%
2025-09-25	26.9100	27.2100	26.9100	27.2100	+4.333%	2	73	-92.319%
2025-09-24	26.0800	26.0800	26.0800	26.0800	+3.287%	2	75	-91.986%
2025-09-23	25.2500	25.2500	25.2500	25.2500	-4.717%	2	73	-91.723%
2025-09-17	26.5000	26.5000	26.5000	26.5000	+5.704%	1	73	-92.113%
2025-09-15	25.0700	25.0700	25.0700	25.0700	-3.577%	1	72	-91.663%
2025-09-12	24.7900	26.0000	24.7900	26.0000	+16.592%	2	72	-91.962%
2025-09-11	22.0000	22.3000	21.9000	22.3000	-3.588%	9	72	-90.628%
2025-09-10	23.0000	23.1300	23.0000	23.1300	-7.665%	6	67	-90.964%
2025-09-09	25.0000	25.1000	25.0000	25.0500	-0.199%	4	67	-91.657%
2025-09-08	25.1000	25.1000	25.1000	25.1000	+3.891%	1	65	-91.673%
2025-09-05	23.8000	24.8000	23.8000	24.1600	-3.360%	3	64	-91.349%
2025-09-04	24.7400	25.0000	24.7400	25.0000	-10.714%	3	65	-91.640%
2025-09-02	28.0000	28.0000	28.0000	28.0000	+4.089%	1	64	-92.536%
2025-08-28	26.9000	26.9000	26.9000	26.9000	-3.584%	1	64	-92.230%
2025-08-22	27.9000	27.9000	27.9000	27.9000	+7.722%	1	63	-92.509%
2025-08-19	25.8500	26.2000	25.8500	25.9000	-2.264%	3	62	-91.931%
2025-08-15	26.3300	26.5000	26.3300	26.5000	+7.987%	2	60	-92.113%
2025-08-12	25.5000	25.7000	24.5400	24.5400	-4.028%	11	60	-91.483%
2025-08-11	25.7700	25.7700	25.5700	25.5700	-1.007%	3	59	-91.826%
2025-08-08	25.8300	25.8300	25.8300	25.8300	+1.613%	1	56	-91.909%
2025-08-07	25.4200	25.4200	25.4200	25.4200	+0.594%	1	55	-91.778%
2025-08-06	25.8900	25.9400	25.2700	25.2700	-22.722%	9	55	-91.729%
2025-07-30	32.1000	32.7000	32.1000	32.7000	-14.398%	2	46	-93.609%
2025-07-17	38.1000	38.2000	38.1000	38.2000	-4.975%	6	44	-94.529%
2025-07-14	40.3000	40.3000	40.2000	40.2000	-38.635%	6	43	-94.801%
2025-04-24	65.5100	65.5100	65.5100	65.5100	+5.322%	10	43	-96.810%
2025-03-13	62.2000	62.2000	62.2000	62.2000	+1.967%	1	33	-96.640%
2025-03-12	61.0000	61.0000	61.0000	61.0000	-6.528%	1	33	-96.574%
2025-03-10	65.2600	65.2600	65.2600	65.2600	+51.135%	1	33	-96.797%
2025-02-14	43.1800	43.1800	43.1800	43.1800	+4.098%	4	30	-95.160%
2025-01-27	41.4800	41.4800	41.4800	41.4800	+36.000%	10	30	-94.961%
2025-01-23	30.5000	30.5000	30.5000	30.5000	0.000%	20	20	-93.148%