Dark

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

EOD

Jul 30, 2026

16.23-4.473%(-0.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.2300	16.2300	16.2300	16.2300	-4.473%	1	403	0.000%
2026-07-28	18.3800	18.3800	16.9700	16.9900	+6.855%	65	402	-4.473%
2026-07-22	16.3000	16.3000	15.9000	15.9000	+0.633%	22	347	+2.075%
2026-07-21	15.8000	15.8000	15.8000	15.8000	-7.331%	1	334	+2.722%
2026-07-20	17.0500	17.0500	17.0500	17.0500	-3.672%	2	333	-4.809%
2026-07-17	18.0500	18.0500	17.7000	17.7000	-6.101%	9	331	-8.305%
2026-07-16	18.8500	18.8500	18.8500	18.8500	+31.359%	4	330	-13.899%
2026-07-09	14.1800	14.3500	14.1600	14.3500	-10.648%	35	330	+13.101%
2026-07-08	16.6400	16.6400	16.0600	16.0600	-8.490%	2	320	+1.059%
2026-07-07	17.9000	17.9000	17.1500	17.5500	+15.613%	3	320	-7.521%
2026-07-06	18.5000	18.5000	15.1800	15.1800	-15.526%	5	322	+6.917%
2026-07-02	17.9800	17.9800	17.9700	17.9700	+8.253%	4	324	-9.683%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-2.353%	1	324	-2.229%
2026-06-30	17.5000	17.5000	17.0000	17.0000	+1.371%	2	324	-4.529%
2026-06-29	17.1000	17.1000	16.7700	16.7700	-11.270%	2	325	-3.220%
2026-06-26	19.0000	19.0000	18.8100	18.9000	+16.667%	23	324	-14.127%
2026-06-25	16.0000	16.2000	16.0000	16.2000	-7.955%	4	302	+0.185%
2026-06-23	17.9500	18.1500	17.1000	17.6000	+21.799%	28	300	-7.784%
2026-06-22	14.4500	14.4500	14.4500	14.4500	-9.119%	1	291	+12.318%
2026-06-18	15.9000	16.1000	15.7500	15.9000	-2.454%	14	277	+2.075%
2026-06-16	16.5000	16.5000	16.2500	16.3000	-2.102%	11	277	-0.429%
2026-06-15	17.0500	17.0500	16.6500	16.6500	-27.324%	2	269	-2.523%
2026-06-09	21.3500	22.9100	21.3500	22.9100	+2.966%	2	267	-29.158%
2026-06-05	20.1000	22.2500	20.1000	22.2500	+21.253%	25	267	-27.056%
2026-06-04	18.4000	18.4000	18.3500	18.3500	+17.628%	12	270	-11.553%
2026-06-03	16.3000	16.5000	15.6000	15.6000	-7.143%	5	275	+4.038%
2026-06-01	16.7500	16.8100	16.7500	16.8000	-14.242%	3	275	-3.393%
2026-05-29	19.7500	19.7500	19.5900	19.5900	-5.225%	2	278	-17.152%
2026-05-28	21.2500	21.2500	20.5200	20.6700	+0.731%	5	276	-21.480%
2026-05-27	20.3600	20.7200	20.3600	20.5200	0.000%	3	274	-20.906%
2026-05-26	20.5200	20.5200	20.5200	20.5200	+0.984%	1	277	-20.906%
2026-05-22	20.2500	20.5000	20.2500	20.3200	-12.602%	3	277	-20.128%
2026-05-21	23.7500	23.7500	23.1500	23.2500	-8.284%	29	299	-30.194%
2026-05-20	24.4100	25.3500	24.3000	25.3500	-0.588%	33	299	-35.976%
2026-05-19	25.8000	25.8000	25.5000	25.5000	-0.778%	2	265	-36.353%
2026-05-18	25.8000	25.8000	25.4000	25.7000	+3.006%	5	265	-36.848%
2026-05-15	24.6500	24.9500	23.9500	24.9500	+8.009%	131	265	-34.950%
2026-05-14	24.8500	24.8500	23.0500	23.1000	-7.600%	8	183	-29.740%
2026-05-13	23.0000	25.0000	23.0000	25.0000	-2.534%	2	185	-35.080%
2026-05-08	24.5100	25.8500	24.5100	25.6500	+0.588%	21	185	-36.725%
2026-05-07	25.5000	25.5000	25.5000	25.5000	+0.791%	1	175	-36.353%
2026-05-06	23.1000	25.3500	22.9500	25.3000	+51.952%	29	175	-35.850%
2026-05-05	16.2500	16.6500	16.2500	16.6500	+6.390%	25	154	-2.523%
2026-05-04	16.3500	16.3500	15.6500	15.6500	-10.057%	55	151	+3.706%
2026-04-30	17.8500	17.8500	17.4000	17.4000	-8.901%	8	97	-6.724%
2026-04-29	19.0900	19.1000	19.0900	19.1000	+10.405%	21	91	-15.026%
2026-04-27	17.3500	17.4000	17.3000	17.3000	+5.488%	3	91	-6.185%
2026-04-23	16.1500	16.4000	16.1500	16.4000	-10.724%	2	89	-1.037%
2026-04-17	19.5000	19.5000	18.3700	18.3700	-18.174%	2	87	-11.649%
2026-04-14	22.7000	22.7000	22.4500	22.4500	-0.970%	2	86	-27.706%
2026-04-13	24.0000	24.0000	22.6700	22.6700	-11.961%	3	87	-28.408%
2026-04-09	25.7500	25.7500	25.7500	25.7500	+0.783%	1	87	-36.971%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-17.447%	1	86	-36.477%
2026-03-13	30.9500	30.9500	30.9500	30.9500	+11.131%	7	85	-47.561%
2026-03-10	27.8500	27.8500	27.8500	27.8500	-5.272%	8	78	-41.724%
2026-03-05	28.5000	29.4000	28.5000	29.4000	-15.638%	8	84	-44.796%
2026-03-03	35.3800	35.7500	34.8500	34.8500	+35.603%	4	92	-53.429%
2026-02-13	25.7000	25.7000	25.7000	25.7000	-16.694%	1	93	-36.848%
2026-02-12	30.8500	30.8500	30.8500	30.8500	+14.599%	8	93	-47.391%
2026-02-10	26.9200	26.9200	26.9200	26.9200	-9.816%	1	88	-39.710%
2026-02-06	30.0000	30.0000	29.8500	29.8500	-8.012%	7	87	-45.628%
2026-02-04	32.4500	32.4500	32.4500	32.4500	+15.275%	1	87	-49.985%
2026-02-03	28.1500	28.1500	28.1500	28.1500	+1.993%	2	86	-42.345%
2026-02-02	27.6000	27.6000	27.6000	27.6000	+2.033%	6	86	-41.196%
2026-01-30	26.3000	27.0500	26.3000	27.0500	+9.736%	3	80	-40.000%
2026-01-28	24.6500	24.6500	24.6500	24.6500	-2.569%	2	79	-34.158%
2026-01-27	25.4000	25.4000	25.3000	25.3000	+3.265%	4	77	-35.850%
2026-01-22	26.0800	26.0800	24.5000	24.5000	-23.197%	40	76	-33.755%
2026-01-13	31.9000	31.9000	31.9000	31.9000	-8.596%	1	80	-49.122%
2026-01-09	34.7300	34.9000	34.7300	34.9000	+17.707%	10	80	-53.496%
2026-01-05	29.6500	29.6500	29.6500	29.6500	-3.420%	1	70	-45.261%
2026-01-02	30.7000	30.7000	30.7000	30.7000	-1.603%	9	69	-47.134%
2025-12-31	31.2000	31.2000	31.2000	31.2000	+0.971%	1	59	-47.981%
2025-12-30	30.9000	30.9000	30.9000	30.9000	-13.275%	1	59	-47.476%
2025-12-18	35.6300	35.6300	35.6300	35.6300	+0.366%	3	58	-54.448%
2025-12-01	35.4800	35.5000	35.4500	35.5000	-3.924%	18	55	-54.282%
2025-11-25	36.9500	36.9500	36.9500	36.9500	-4.571%	3	46	-56.076%
2025-11-24	38.7200	38.7200	38.7200	38.7200	+15.582%	1	49	-58.084%
2025-11-11	33.5000	33.5000	33.5000	33.5000	+29.845%	1	45	-51.552%
2025-11-03	25.8000	25.8000	25.8000	25.8000	-0.769%	3	45	-37.093%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+1.961%	1	45	-37.577%
2025-10-09	25.5100	25.5100	25.5000	25.5000	-10.526%	10	45	-36.353%
2025-10-07	28.5000	28.5000	28.5000	28.5000	+10.465%	1	54	-43.053%
2025-10-06	25.4500	25.8000	25.4500	25.8000	-5.805%	3	54	-37.093%
2025-10-03	27.3900	27.3900	27.3900	27.3900	+6.992%	1	52	-40.745%
2025-10-01	25.6000	25.6000	25.6000	25.6000	-8.571%	7	51	-36.602%
2025-09-29	27.7000	28.0000	27.7000	28.0000	+0.287%	10	44	-42.036%
2025-09-24	27.9700	27.9700	27.9200	27.9200	+6.160%	10	50	-41.870%
2025-09-22	26.3000	26.3000	26.3000	26.3000	-0.379%	2	46	-38.289%
2025-09-19	25.9500	26.4000	25.9500	26.4000	-6.383%	14	46	-38.523%
2025-09-16	28.2000	28.2000	28.2000	28.2000	-0.879%	2	40	-42.447%
2025-09-12	27.1900	28.9100	27.1900	28.4500	+16.503%	3	38	-42.953%
2025-09-11	24.4200	24.4200	24.4200	24.4200	-10.876%	10	35	-33.538%
2025-09-05	27.4000	27.4000	27.4000	27.4000	-11.039%	1	25	-40.766%
2025-08-22	30.8000	30.8000	30.8000	30.8000	+8.070%	1	24	-47.305%
2025-08-08	28.5000	28.5000	28.5000	28.5000	-1.384%	2	24	-43.053%
2025-08-07	28.9000	28.9000	28.9000	28.9000	+1.404%	1	24	-43.841%
2025-08-06	28.1000	28.5000	28.1000	28.5000	-20.613%	11	25	-43.053%
2025-07-30	35.9000	35.9000	35.9000	35.9000	-14.115%	1	14	-54.791%
2025-07-17	41.8000	41.8000	41.8000	41.8000	-36.858%	20	13	-61.172%
2025-03-13	66.1000	66.2000	66.1000	66.2000	-4.294%	2	4	-75.483%
2025-03-11	69.1700	69.1700	69.1700	69.1700	+0.029%	7	4	-76.536%
2025-03-10	69.1500	69.1500	69.1500	69.1500	+52.649%	6	9	-76.529%
2025-02-12	42.9600	45.3000	42.9600	45.3000	-13.168%	3	13	-64.172%
2025-01-27	48.4300	52.1700	48.4300	52.1700	+37.289%	3	10	-68.890%
2025-01-17	38.0000	38.0000	38.0000	38.0000	-6.977%	2	6	-57.289%
2025-01-14	40.8500	40.8500	40.8500	40.8500	-1.685%	1	6	-60.269%
2025-01-13	41.5500	41.5500	41.5500	41.5500	+3.410%	1	5	-60.939%
2025-01-10	41.4000	41.4900	40.1800	40.1800	+0.150%	6	4	-59.607%
2025-01-08	40.1200	40.1200	40.1200	40.1200	0.000%	1	0	-59.546%