Dark

ANET20270115P150
ANET Jan 15 2027 150.00 Put (ANET270115P00150000)
option OPRA

EOD

Sep 29, 2026

3.50+5.740%(+0.19)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6000	3.6000	3.5000	3.5000	+5.740%	201	1,023	0.000%
2026-09-28	3.3500	3.3500	3.3100	3.3100	+2.795%	31	824	+5.740%
2026-09-25	3.2500	3.2500	3.2200	3.2200	-17.436%	5	823	+8.696%
2026-09-24	3.9000	3.9000	3.9000	3.9000	+0.775%	1	828	-10.256%
2026-09-23	3.8700	3.8700	3.8700	3.8700	-4.444%	187	827	-9.561%
2026-09-21	3.9700	4.2000	3.9700	4.0500	-16.322%	97	644	-13.580%
2026-09-18	4.7500	4.8400	4.6500	4.8400	+4.762%	85	648	-27.686%
2026-09-17	4.2100	4.6200	4.2100	4.6200	-10.291%	4	610	-24.242%
2026-09-16	5.1500	5.1500	5.1500	5.1500	-11.207%	1	612	-32.039%
2026-09-15	5.9000	5.9000	5.7000	5.8000	-8.661%	38	612	-39.655%
2026-09-14	6.8500	6.8500	6.3000	6.3500	+24.510%	24	596	-44.882%
2026-09-11	5.9800	5.9800	5.1000	5.1000	-19.048%	36	598	-31.373%
2026-09-10	6.8500	6.8500	6.3000	6.3000	0.000%	4	574	-44.444%
2026-09-09	6.0000	6.3000	5.7500	6.3000	+12.500%	20	573	-44.444%
2026-09-08	5.2500	5.6000	5.2500	5.6000	-8.197%	7	568	-37.500%
2026-09-04	6.0000	6.1000	5.7500	6.1000	-3.937%	4	563	-42.623%
2026-09-03	7.5000	7.5000	6.3500	6.3500	-11.806%	6	563	-44.882%
2026-09-02	7.4000	7.4000	7.2000	7.2000	+4.348%	11	564	-51.389%
2026-09-01	6.9500	6.9500	6.8500	6.9000	+15.000%	61	573	-49.275%
2026-08-31	6.3600	6.5400	6.0000	6.0000	-9.091%	4	522	-41.667%
2026-08-28	6.6000	6.6000	6.6000	6.6000	+3.448%	1	523	-46.970%
2026-08-26	7.0300	7.0300	6.3800	6.3800	-19.748%	5	522	-45.141%
2026-08-25	7.9500	7.9500	7.9500	7.9500	-4.217%	1	524	-55.975%
2026-08-24	8.7000	8.8000	8.3000	8.3000	-1.190%	210	524	-57.831%
2026-08-21	8.4800	8.8000	8.4000	8.4000	-3.226%	8	322	-58.333%
2026-08-20	8.4000	8.8100	8.3500	8.6800	+2.118%	6	322	-59.677%
2026-08-19	8.4300	8.5000	8.3900	8.5000	+12.137%	3	323	-58.824%
2026-08-18	7.5800	7.5800	7.5800	7.5800	+13.303%	1	320	-53.826%
2026-08-17	7.0000	7.0000	6.5000	6.6900	-7.724%	6	319	-47.683%
2026-08-14	7.5000	8.0000	7.2500	7.2500	+5.839%	3	318	-51.724%
2026-08-13	7.0900	7.0900	6.6000	6.8500	-0.146%	38	321	-48.905%
2026-08-12	7.6700	7.6700	6.8500	6.8600	-26.237%	6	289	-48.980%
2026-08-11	9.1700	9.3000	9.1700	9.3000	-8.374%	2	288	-62.366%
2026-08-10	10.1500	10.1500	10.1500	10.1500	-6.624%	2	288	-65.517%
2026-08-06	11.1500	11.1500	10.8700	10.8700	+8.159%	9	286	-67.801%
2026-08-05	9.0000	11.0700	8.0000	10.0500	-17.284%	15	277	-65.174%
2026-08-04	12.0000	12.7300	12.0000	12.1500	-12.590%	68	284	-71.193%
2026-08-03	14.7500	14.7500	13.9000	13.9000	-5.763%	2	248	-74.820%
2026-07-31	15.2500	15.5400	14.7000	14.7500	-19.619%	51	249	-76.271%
2026-07-30	18.0000	18.3500	18.0000	18.3500	-8.250%	11	243	-80.926%
2026-07-29	19.4000	21.0300	19.4000	20.0000	+0.756%	41	232	-82.500%
2026-07-28	20.4800	21.2000	19.8500	19.8500	+5.585%	8	221	-82.368%
2026-07-27	17.9700	18.9800	17.9700	18.8000	+4.444%	3	225	-81.383%
2026-07-23	18.0000	18.0000	18.0000	18.0000	-7.216%	1	225	-80.556%
2026-07-20	19.4000	19.4000	19.4000	19.4000	-15.321%	1	226	-81.959%
2026-07-17	22.9100	22.9100	22.9100	22.9100	+15.299%	3	226	-84.723%
2026-07-16	19.8100	19.8700	19.8100	19.8700	-0.650%	2	229	-82.386%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+23.457%	1	228	-82.500%
2026-07-14	16.2000	16.2000	16.2000	16.2000	+6.579%	1	227	-78.395%
2026-07-13	15.3000	15.3100	15.0000	15.2000	-0.654%	56	227	-76.974%
2026-07-10	16.2700	16.2700	15.3000	15.3000	-3.894%	74	227	-77.124%
2026-07-09	15.6500	16.2400	15.6500	15.9200	-6.628%	25	208	-78.015%
2026-07-08	17.3800	17.3800	17.0500	17.0500	-13.889%	4	185	-79.472%
2026-07-07	20.2500	20.2500	19.3000	19.8000	+16.471%	3	186	-82.323%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-24.945%	1	186	-79.412%
2026-07-02	20.0000	22.6500	20.0000	22.6500	+24.314%	4	185	-84.547%
2026-06-30	19.8000	19.8000	18.2200	18.2200	-3.852%	11	185	-80.790%
2026-06-29	19.6500	19.6500	18.9500	18.9500	-15.022%	3	186	-81.530%
2026-06-26	21.2700	22.3000	21.2700	22.3000	+21.196%	4	189	-84.305%
2026-06-25	18.8200	18.8200	18.1700	18.4000	-8.000%	4	186	-80.978%
2026-06-24	20.2000	20.2000	20.0000	20.0000	-0.744%	2	186	-82.500%
2026-06-23	20.1000	20.2100	19.2500	20.1500	+19.231%	85	185	-82.630%
2026-06-22	17.5000	17.5000	16.9000	16.9000	-5.797%	16	170	-79.290%
2026-06-18	18.0000	18.1500	17.9400	17.9400	-2.234%	8	159	-80.491%
2026-06-16	18.2500	18.8500	18.2500	18.3500	-2.910%	66	159	-80.926%
2026-06-15	18.9000	18.9000	18.9000	18.9000	-7.984%	1	135	-81.481%
2026-06-12	20.5400	20.5400	20.5400	20.5400	-18.167%	1	135	-82.960%
2026-06-11	25.1000	25.1000	25.1000	25.1000	-6.865%	1	134	-86.056%
2026-06-09	26.8100	26.9500	26.8100	26.9500	+12.292%	2	134	-87.013%
2026-06-05	23.8600	24.0000	23.8600	24.0000	+33.705%	14	133	-85.417%
2026-06-03	17.9500	17.9500	17.9500	17.9500	-0.388%	2	137	-80.501%
2026-06-02	18.1000	18.1000	18.0200	18.0200	-5.158%	6	139	-80.577%
2026-06-01	19.4800	20.8000	19.0000	19.0000	-14.607%	26	140	-81.579%
2026-05-29	22.6400	22.6400	22.1500	22.2500	-3.763%	11	148	-84.270%
2026-05-28	23.6500	23.7500	22.9700	23.1200	-0.985%	10	144	-84.862%
2026-05-27	22.3300	23.3500	22.3300	23.3500	+5.323%	13	136	-85.011%
2026-05-26	22.5500	22.6600	21.8500	22.1700	-5.660%	10	126	-84.213%
2026-05-22	23.3300	23.5000	22.7500	23.5000	-10.646%	41	98	-85.106%
2026-05-21	26.5500	26.5500	26.0000	26.3000	-7.067%	24	114	-86.692%
2026-05-20	27.3500	28.3000	27.3500	28.3000	-2.749%	4	114	-87.633%
2026-05-19	29.1500	29.1500	29.1000	29.1000	+1.748%	3	115	-87.973%
2026-05-18	28.2000	28.8500	28.2000	28.6000	+5.147%	10	115	-87.762%
2026-05-15	26.8500	27.2000	26.8500	27.2000	+5.426%	3	115	-87.132%
2026-05-14	27.2500	27.2500	25.8000	25.8000	-7.857%	8	114	-86.434%
2026-05-13	26.3500	28.1000	26.3500	28.0000	-1.651%	7	111	-87.500%
2026-05-07	25.6800	28.4700	25.6800	28.4700	+4.477%	19	111	-87.706%
2026-05-06	24.3500	28.2000	24.3500	27.2500	+49.725%	30	101	-87.156%
2026-05-05	18.4300	18.4700	18.2000	18.2000	+5.202%	36	86	-80.769%
2026-05-04	17.4000	17.4000	17.3000	17.3000	-3.352%	12	71	-79.769%
2026-05-01	18.5500	18.5500	17.9000	17.9000	-14.762%	4	71	-80.447%
2026-04-28	21.1000	21.1000	21.0000	21.0000	+5.000%	2	71	-83.333%
2026-04-27	20.0000	20.0000	20.0000	20.0000	+11.111%	1	69	-82.500%
2026-04-24	18.3800	18.3800	18.0000	18.0000	-3.743%	41	69	-80.556%
2026-04-22	17.1500	18.7500	17.1500	18.7000	+1.026%	3	76	-81.283%
2026-04-21	18.8200	18.8200	18.5100	18.5100	-8.683%	5	72	-81.091%
2026-04-20	20.0500	20.2700	20.0500	20.2700	-6.805%	23	72	-82.733%
2026-04-17	21.5000	21.7500	21.5000	21.7500	-5.352%	3	49	-83.908%
2026-04-16	23.1500	23.1500	22.9800	22.9800	-7.896%	4	49	-84.769%
2026-04-14	24.9500	24.9500	24.9500	24.9500	-1.965%	1	48	-85.972%
2026-04-13	25.4500	25.4500	25.4500	25.4500	-11.014%	1	48	-86.248%
2026-04-09	28.6000	28.6000	28.6000	28.6000	+0.882%	1	48	-87.762%
2026-04-08	28.4700	28.4700	28.3500	28.3500	-26.782%	5	47	-87.654%
2026-03-30	38.7800	38.7800	38.7200	38.7200	+20.849%	2	47	-90.961%
2026-03-23	32.0400	32.0400	32.0400	32.0400	-6.179%	1	45	-89.076%
2026-03-13	34.1500	34.1500	34.1500	34.1500	+6.386%	6	44	-89.751%
2026-03-06	32.1000	32.1000	32.1000	32.1000	-1.534%	3	38	-89.097%
2026-03-05	32.6000	32.6000	32.6000	32.6000	-3.976%	1	38	-89.264%
2026-03-04	34.0000	34.0000	33.9500	33.9500	-11.126%	4	38	-89.691%
2026-03-03	38.2000	38.2000	38.2000	38.2000	+17.720%	2	41	-90.838%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+7.772%	2	43	-89.214%
2026-02-18	30.1100	30.1100	30.1100	30.1100	+3.542%	4	44	-88.376%
2026-02-17	29.0800	29.0800	29.0800	29.0800	+2.143%	5	43	-87.964%
2026-02-13	28.4700	28.4700	28.4700	28.4700	-16.265%	5	43	-87.706%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+13.523%	5	43	-89.706%
2026-02-11	29.9500	29.9500	29.9500	29.9500	+1.871%	12	47	-88.314%
2026-02-10	29.9500	29.9500	29.4000	29.4000	-10.638%	9	44	-88.095%
2026-02-06	34.6700	34.6700	32.7500	32.9000	-7.714%	23	45	-89.362%
2026-02-04	33.3000	35.6500	33.3000	35.6500	+18.833%	12	35	-90.182%
2026-01-30	30.0000	30.0000	30.0000	30.0000	+8.578%	1	44	-88.333%
2026-01-29	26.3800	27.6300	26.3800	27.6300	+1.024%	2	43	-87.333%
2026-01-28	27.3500	27.3500	27.3500	27.3500	+1.862%	2	44	-87.203%
2026-01-27	26.8500	26.8500	26.8500	26.8500	-14.626%	3	42	-86.965%
2026-01-23	31.5000	31.5000	31.4500	31.4500	-6.119%	2	45	-88.871%
2026-01-15	33.7500	33.7500	33.5000	33.5000	-9.582%	3	44	-89.552%
2026-01-13	37.0500	37.0500	37.0500	37.0500	+13.130%	1	41	-90.553%
2026-01-05	31.0000	32.7500	31.0000	32.7500	-3.078%	2	40	-89.313%
2026-01-02	33.7900	33.7900	33.7900	33.7900	-0.909%	1	39	-89.642%
2025-12-31	34.6000	34.6000	34.1000	34.1000	+0.294%	11	44	-89.736%
2025-12-30	34.0000	34.0000	34.0000	34.0000	-4.441%	1	44	-89.706%
2025-12-22	34.8500	35.5800	34.8500	35.5800	-17.371%	6	44	-90.163%
2025-11-24	43.0600	43.0600	43.0600	43.0600	-3.236%	10	40	-91.872%
2025-11-21	44.5000	44.5000	44.5000	44.5000	+15.285%	10	34	-92.135%
2025-11-17	38.6000	38.6000	38.6000	38.6000	+15.742%	1	31	-90.933%
2025-11-05	33.3500	33.3500	33.3500	33.3500	+23.519%	3	31	-89.505%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-18.306%	3	28	-87.037%
2025-10-16	33.0500	33.0500	33.0500	33.0500	+0.152%	1	28	-89.410%
2025-10-15	34.0000	34.0000	33.0000	33.0000	-8.840%	2	27	-89.394%
2025-10-14	35.4000	36.8500	35.4000	36.2000	+6.471%	11	28	-90.331%
2025-10-13	34.0000	34.0000	34.0000	34.0000	+11.475%	1	31	-89.706%
2025-10-10	30.5000	30.5000	30.5000	30.5000	+10.108%	6	30	-88.525%
2025-10-08	28.6000	28.6000	27.7000	27.7000	-9.743%	3	36	-87.365%
2025-09-29	30.6000	30.6900	30.6000	30.6900	+0.065%	9	35	-88.596%
2025-09-24	30.7200	30.7200	30.6700	30.6700	+6.051%	10	27	-88.588%
2025-09-19	28.9700	28.9700	28.3500	28.9200	-2.033%	19	31	-87.898%
2025-09-15	30.8400	30.8400	29.5200	29.5200	-7.951%	3	30	-88.144%
2025-09-12	30.6000	32.0700	30.6000	32.0700	+20.564%	4	29	-89.086%
2025-09-11	26.6000	26.6000	26.6000	26.6000	-5.674%	3	26	-86.842%
2025-09-10	28.3300	28.3300	28.2000	28.2000	-6.684%	11	23	-87.589%
2025-09-08	30.2200	30.2200	30.2200	30.2200	+1.070%	1	12	-88.418%
2025-09-05	29.9000	29.9000	29.9000	29.9000	-12.828%	10	11	-88.294%
2025-08-22	34.3000	34.3000	34.3000	34.3000	+13.953%	1	2	-89.796%
2025-08-12	30.1000	30.1000	30.1000	30.1000	-61.036%	1	1	-88.372%
2025-04-03	78.1000	78.1000	77.2500	77.2500	+5.088%	4	5	-95.469%
2025-03-10	73.5100	73.5100	73.5100	73.5100	+33.655%	8	9	-95.239%
2025-02-21	55.0000	55.0000	55.0000	55.0000	+56.250%	2	13	-93.636%
2025-01-24	35.2000	35.2000	35.2000	35.2000	0.000%	16	12	-90.057%