Dark

ANET20270115P145
ANET Jan 15 2027 145.00 Put (ANET270115P00145000)
option OPRA

EOD

Sep 28, 2026

2.72+6.250%(+0.16)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.6300	2.7200	2.6300	2.7200	+6.250%	9	431	0.000%
2026-09-25	2.5600	2.5600	2.5600	2.5600	-13.220%	6	435	+6.250%
2026-09-24	2.9500	2.9500	2.9500	2.9500	-2.640%	1	441	-7.797%
2026-09-23	3.2500	3.4000	3.0300	3.0300	-6.481%	15	440	-10.231%
2026-09-22	3.5500	3.5500	3.2400	3.2400	-13.369%	6	426	-16.049%
2026-09-18	3.7400	3.7400	3.7400	3.7400	+3.889%	1	424	-27.273%
2026-09-17	3.5000	3.6000	3.5000	3.6000	-10.000%	2	423	-24.444%
2026-09-16	4.0000	4.0000	4.0000	4.0000	-15.789%	1	423	-32.000%
2026-09-15	4.7500	4.7500	4.7500	4.7500	+9.954%	10	424	-42.737%
2026-09-11	4.8000	4.8000	4.3200	4.3200	-21.455%	12	424	-37.037%
2026-09-10	5.4500	5.5000	5.4500	5.5000	+8.911%	5	424	-50.545%
2026-09-09	5.0500	5.0500	5.0500	5.0500	-13.969%	2	420	-46.139%
2026-09-02	6.0000	6.0000	5.8700	5.8700	+6.727%	2	420	-53.663%
2026-08-28	5.5000	5.5000	5.5000	5.5000	+6.796%	1	419	-50.545%
2026-08-27	5.1500	5.1500	5.1500	5.1500	-1.905%	15	418	-47.184%
2026-08-26	5.7100	5.7100	5.2000	5.2500	-20.814%	3	407	-48.190%
2026-08-25	6.6300	6.6300	6.6300	6.6300	-8.552%	1	405	-58.974%
2026-08-21	7.2500	7.2500	7.2500	7.2500	-1.091%	1	404	-62.483%
2026-08-20	7.3000	7.3300	7.3000	7.3300	+21.559%	2	404	-62.892%
2026-08-14	6.1000	6.1000	6.0300	6.0300	-31.477%	4	403	-54.892%
2026-08-10	8.7800	8.8000	8.7800	8.8000	-2.439%	4	400	-69.091%
2026-08-07	9.1800	9.1800	9.0200	9.0200	-15.701%	2	403	-69.845%
2026-08-04	10.7000	10.7000	10.7000	10.7000	-34.073%	7	403	-74.579%
2026-07-30	16.2300	16.2300	16.2300	16.2300	-4.473%	1	403	-83.241%
2026-07-28	18.3800	18.3800	16.9700	16.9900	+6.855%	65	402	-83.991%
2026-07-22	16.3000	16.3000	15.9000	15.9000	+0.633%	22	347	-82.893%
2026-07-21	15.8000	15.8000	15.8000	15.8000	-7.331%	1	334	-82.785%
2026-07-20	17.0500	17.0500	17.0500	17.0500	-3.672%	2	333	-84.047%
2026-07-17	18.0500	18.0500	17.7000	17.7000	-6.101%	9	331	-84.633%
2026-07-16	18.8500	18.8500	18.8500	18.8500	+31.359%	4	330	-85.570%
2026-07-09	14.1800	14.3500	14.1600	14.3500	-10.648%	35	330	-81.045%
2026-07-08	16.6400	16.6400	16.0600	16.0600	-8.490%	2	320	-83.064%
2026-07-07	17.9000	17.9000	17.1500	17.5500	+15.613%	3	320	-84.501%
2026-07-06	18.5000	18.5000	15.1800	15.1800	-15.526%	5	322	-82.082%
2026-07-02	17.9800	17.9800	17.9700	17.9700	+8.253%	4	324	-84.864%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-2.353%	1	324	-83.614%
2026-06-30	17.5000	17.5000	17.0000	17.0000	+1.371%	2	324	-84.000%
2026-06-29	17.1000	17.1000	16.7700	16.7700	-11.270%	2	325	-83.781%
2026-06-26	19.0000	19.0000	18.8100	18.9000	+16.667%	23	324	-85.608%
2026-06-25	16.0000	16.2000	16.0000	16.2000	-7.955%	4	302	-83.210%
2026-06-23	17.9500	18.1500	17.1000	17.6000	+21.799%	28	300	-84.545%
2026-06-22	14.4500	14.4500	14.4500	14.4500	-9.119%	1	291	-81.176%
2026-06-18	15.9000	16.1000	15.7500	15.9000	-2.454%	14	277	-82.893%
2026-06-16	16.5000	16.5000	16.2500	16.3000	-2.102%	11	277	-83.313%
2026-06-15	17.0500	17.0500	16.6500	16.6500	-27.324%	2	269	-83.664%
2026-06-09	21.3500	22.9100	21.3500	22.9100	+2.966%	2	267	-88.127%
2026-06-05	20.1000	22.2500	20.1000	22.2500	+21.253%	25	267	-87.775%
2026-06-04	18.4000	18.4000	18.3500	18.3500	+17.628%	12	270	-85.177%
2026-06-03	16.3000	16.5000	15.6000	15.6000	-7.143%	5	275	-82.564%
2026-06-01	16.7500	16.8100	16.7500	16.8000	-14.242%	3	275	-83.810%
2026-05-29	19.7500	19.7500	19.5900	19.5900	-5.225%	2	278	-86.115%
2026-05-28	21.2500	21.2500	20.5200	20.6700	+0.731%	5	276	-86.841%
2026-05-27	20.3600	20.7200	20.3600	20.5200	0.000%	3	274	-86.745%
2026-05-26	20.5200	20.5200	20.5200	20.5200	+0.984%	1	277	-86.745%
2026-05-22	20.2500	20.5000	20.2500	20.3200	-12.602%	3	277	-86.614%
2026-05-21	23.7500	23.7500	23.1500	23.2500	-8.284%	29	299	-88.301%
2026-05-20	24.4100	25.3500	24.3000	25.3500	-0.588%	33	299	-89.270%
2026-05-19	25.8000	25.8000	25.5000	25.5000	-0.778%	2	265	-89.333%
2026-05-18	25.8000	25.8000	25.4000	25.7000	+3.006%	5	265	-89.416%
2026-05-15	24.6500	24.9500	23.9500	24.9500	+8.009%	131	265	-89.098%
2026-05-14	24.8500	24.8500	23.0500	23.1000	-7.600%	8	183	-88.225%
2026-05-13	23.0000	25.0000	23.0000	25.0000	-2.534%	2	185	-89.120%
2026-05-08	24.5100	25.8500	24.5100	25.6500	+0.588%	21	185	-89.396%
2026-05-07	25.5000	25.5000	25.5000	25.5000	+0.791%	1	175	-89.333%
2026-05-06	23.1000	25.3500	22.9500	25.3000	+51.952%	29	175	-89.249%
2026-05-05	16.2500	16.6500	16.2500	16.6500	+6.390%	25	154	-83.664%
2026-05-04	16.3500	16.3500	15.6500	15.6500	-10.057%	55	151	-82.620%
2026-04-30	17.8500	17.8500	17.4000	17.4000	-8.901%	8	97	-84.368%
2026-04-29	19.0900	19.1000	19.0900	19.1000	+10.405%	21	91	-85.759%
2026-04-27	17.3500	17.4000	17.3000	17.3000	+5.488%	3	91	-84.277%
2026-04-23	16.1500	16.4000	16.1500	16.4000	-10.724%	2	89	-83.415%
2026-04-17	19.5000	19.5000	18.3700	18.3700	-18.174%	2	87	-85.193%
2026-04-14	22.7000	22.7000	22.4500	22.4500	-0.970%	2	86	-87.884%
2026-04-13	24.0000	24.0000	22.6700	22.6700	-11.961%	3	87	-88.002%
2026-04-09	25.7500	25.7500	25.7500	25.7500	+0.783%	1	87	-89.437%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-17.447%	1	86	-89.354%
2026-03-13	30.9500	30.9500	30.9500	30.9500	+11.131%	7	85	-91.212%
2026-03-10	27.8500	27.8500	27.8500	27.8500	-5.272%	8	78	-90.233%
2026-03-05	28.5000	29.4000	28.5000	29.4000	-15.638%	8	84	-90.748%
2026-03-03	35.3800	35.7500	34.8500	34.8500	+35.603%	4	92	-92.195%
2026-02-13	25.7000	25.7000	25.7000	25.7000	-16.694%	1	93	-89.416%
2026-02-12	30.8500	30.8500	30.8500	30.8500	+14.599%	8	93	-91.183%
2026-02-10	26.9200	26.9200	26.9200	26.9200	-9.816%	1	88	-89.896%
2026-02-06	30.0000	30.0000	29.8500	29.8500	-8.012%	7	87	-90.888%
2026-02-04	32.4500	32.4500	32.4500	32.4500	+15.275%	1	87	-91.618%
2026-02-03	28.1500	28.1500	28.1500	28.1500	+1.993%	2	86	-90.337%
2026-02-02	27.6000	27.6000	27.6000	27.6000	+2.033%	6	86	-90.145%
2026-01-30	26.3000	27.0500	26.3000	27.0500	+9.736%	3	80	-89.945%
2026-01-28	24.6500	24.6500	24.6500	24.6500	-2.569%	2	79	-88.966%
2026-01-27	25.4000	25.4000	25.3000	25.3000	+3.265%	4	77	-89.249%
2026-01-22	26.0800	26.0800	24.5000	24.5000	-23.197%	40	76	-88.898%
2026-01-13	31.9000	31.9000	31.9000	31.9000	-8.596%	1	80	-91.473%
2026-01-09	34.7300	34.9000	34.7300	34.9000	+17.707%	10	80	-92.206%
2026-01-05	29.6500	29.6500	29.6500	29.6500	-3.420%	1	70	-90.826%
2026-01-02	30.7000	30.7000	30.7000	30.7000	-1.603%	9	69	-91.140%
2025-12-31	31.2000	31.2000	31.2000	31.2000	+0.971%	1	59	-91.282%
2025-12-30	30.9000	30.9000	30.9000	30.9000	-13.275%	1	59	-91.197%
2025-12-18	35.6300	35.6300	35.6300	35.6300	+0.366%	3	58	-92.366%
2025-12-01	35.4800	35.5000	35.4500	35.5000	-3.924%	18	55	-92.338%
2025-11-25	36.9500	36.9500	36.9500	36.9500	-4.571%	3	46	-92.639%
2025-11-24	38.7200	38.7200	38.7200	38.7200	+15.582%	1	49	-92.975%
2025-11-11	33.5000	33.5000	33.5000	33.5000	+29.845%	1	45	-91.881%
2025-11-03	25.8000	25.8000	25.8000	25.8000	-0.769%	3	45	-89.457%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+1.961%	1	45	-89.538%
2025-10-09	25.5100	25.5100	25.5000	25.5000	-10.526%	10	45	-89.333%
2025-10-07	28.5000	28.5000	28.5000	28.5000	+10.465%	1	54	-90.456%
2025-10-06	25.4500	25.8000	25.4500	25.8000	-5.805%	3	54	-89.457%
2025-10-03	27.3900	27.3900	27.3900	27.3900	+6.992%	1	52	-90.069%
2025-10-01	25.6000	25.6000	25.6000	25.6000	-8.571%	7	51	-89.375%
2025-09-29	27.7000	28.0000	27.7000	28.0000	+0.287%	10	44	-90.286%
2025-09-24	27.9700	27.9700	27.9200	27.9200	+6.160%	10	50	-90.258%
2025-09-22	26.3000	26.3000	26.3000	26.3000	-0.379%	2	46	-89.658%
2025-09-19	25.9500	26.4000	25.9500	26.4000	-6.383%	14	46	-89.697%
2025-09-16	28.2000	28.2000	28.2000	28.2000	-0.879%	2	40	-90.355%
2025-09-12	27.1900	28.9100	27.1900	28.4500	+16.503%	3	38	-90.439%
2025-09-11	24.4200	24.4200	24.4200	24.4200	-10.876%	10	35	-88.862%
2025-09-05	27.4000	27.4000	27.4000	27.4000	-11.039%	1	25	-90.073%
2025-08-22	30.8000	30.8000	30.8000	30.8000	+8.070%	1	24	-91.169%
2025-08-08	28.5000	28.5000	28.5000	28.5000	-1.384%	2	24	-90.456%
2025-08-07	28.9000	28.9000	28.9000	28.9000	+1.404%	1	24	-90.588%
2025-08-06	28.1000	28.5000	28.1000	28.5000	-20.613%	11	25	-90.456%
2025-07-30	35.9000	35.9000	35.9000	35.9000	-14.115%	1	14	-92.423%
2025-07-17	41.8000	41.8000	41.8000	41.8000	-36.858%	20	13	-93.493%
2025-03-13	66.1000	66.2000	66.1000	66.2000	-4.294%	2	4	-95.891%
2025-03-11	69.1700	69.1700	69.1700	69.1700	+0.029%	7	4	-96.068%
2025-03-10	69.1500	69.1500	69.1500	69.1500	+52.649%	6	9	-96.067%
2025-02-12	42.9600	45.3000	42.9600	45.3000	-13.168%	3	13	-93.996%
2025-01-27	48.4300	52.1700	48.4300	52.1700	+37.289%	3	10	-94.786%
2025-01-17	38.0000	38.0000	38.0000	38.0000	-6.977%	2	6	-92.842%
2025-01-14	40.8500	40.8500	40.8500	40.8500	-1.685%	1	6	-93.341%
2025-01-13	41.5500	41.5500	41.5500	41.5500	+3.410%	1	5	-93.454%
2025-01-10	41.4000	41.4900	40.1800	40.1800	+0.150%	6	4	-93.230%
2025-01-08	40.1200	40.1200	40.1200	40.1200	0.000%	1	0	-93.220%