Dark

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

EOD

Jul 30, 2026

18.35-8.250%(-1.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.0000	18.3500	18.0000	18.3500	-8.250%	11	243	0.000%
2026-07-29	19.4000	21.0300	19.4000	20.0000	+0.756%	41	232	-8.250%
2026-07-28	20.4800	21.2000	19.8500	19.8500	+5.585%	8	221	-7.557%
2026-07-27	17.9700	18.9800	17.9700	18.8000	+4.444%	3	225	-2.394%
2026-07-23	18.0000	18.0000	18.0000	18.0000	-7.216%	1	225	+1.944%
2026-07-20	19.4000	19.4000	19.4000	19.4000	-15.321%	1	226	-5.412%
2026-07-17	22.9100	22.9100	22.9100	22.9100	+15.299%	3	226	-19.904%
2026-07-16	19.8100	19.8700	19.8100	19.8700	-0.650%	2	229	-7.650%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+23.457%	1	228	-8.250%
2026-07-14	16.2000	16.2000	16.2000	16.2000	+6.579%	1	227	+13.272%
2026-07-13	15.3000	15.3100	15.0000	15.2000	-0.654%	56	227	+20.724%
2026-07-10	16.2700	16.2700	15.3000	15.3000	-3.894%	74	227	+19.935%
2026-07-09	15.6500	16.2400	15.6500	15.9200	-6.628%	25	208	+15.264%
2026-07-08	17.3800	17.3800	17.0500	17.0500	-13.889%	4	185	+7.625%
2026-07-07	20.2500	20.2500	19.3000	19.8000	+16.471%	3	186	-7.323%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-24.945%	1	186	+7.941%
2026-07-02	20.0000	22.6500	20.0000	22.6500	+24.314%	4	185	-18.985%
2026-06-30	19.8000	19.8000	18.2200	18.2200	-3.852%	11	185	+0.714%
2026-06-29	19.6500	19.6500	18.9500	18.9500	-15.022%	3	186	-3.166%
2026-06-26	21.2700	22.3000	21.2700	22.3000	+21.196%	4	189	-17.713%
2026-06-25	18.8200	18.8200	18.1700	18.4000	-8.000%	4	186	-0.272%
2026-06-24	20.2000	20.2000	20.0000	20.0000	-0.744%	2	186	-8.250%
2026-06-23	20.1000	20.2100	19.2500	20.1500	+19.231%	85	185	-8.933%
2026-06-22	17.5000	17.5000	16.9000	16.9000	-5.797%	16	170	+8.580%
2026-06-18	18.0000	18.1500	17.9400	17.9400	-2.234%	8	159	+2.285%
2026-06-16	18.2500	18.8500	18.2500	18.3500	-2.910%	66	159	0.000%
2026-06-15	18.9000	18.9000	18.9000	18.9000	-7.984%	1	135	-2.910%
2026-06-12	20.5400	20.5400	20.5400	20.5400	-18.167%	1	135	-10.662%
2026-06-11	25.1000	25.1000	25.1000	25.1000	-6.865%	1	134	-26.892%
2026-06-09	26.8100	26.9500	26.8100	26.9500	+12.292%	2	134	-31.911%
2026-06-05	23.8600	24.0000	23.8600	24.0000	+33.705%	14	133	-23.542%
2026-06-03	17.9500	17.9500	17.9500	17.9500	-0.388%	2	137	+2.228%
2026-06-02	18.1000	18.1000	18.0200	18.0200	-5.158%	6	139	+1.831%
2026-06-01	19.4800	20.8000	19.0000	19.0000	-14.607%	26	140	-3.421%
2026-05-29	22.6400	22.6400	22.1500	22.2500	-3.763%	11	148	-17.528%
2026-05-28	23.6500	23.7500	22.9700	23.1200	-0.985%	10	144	-20.631%
2026-05-27	22.3300	23.3500	22.3300	23.3500	+5.323%	13	136	-21.413%
2026-05-26	22.5500	22.6600	21.8500	22.1700	-5.660%	10	126	-17.230%
2026-05-22	23.3300	23.5000	22.7500	23.5000	-10.646%	41	98	-21.915%
2026-05-21	26.5500	26.5500	26.0000	26.3000	-7.067%	24	114	-30.228%
2026-05-20	27.3500	28.3000	27.3500	28.3000	-2.749%	4	114	-35.159%
2026-05-19	29.1500	29.1500	29.1000	29.1000	+1.748%	3	115	-36.942%
2026-05-18	28.2000	28.8500	28.2000	28.6000	+5.147%	10	115	-35.839%
2026-05-15	26.8500	27.2000	26.8500	27.2000	+5.426%	3	115	-32.537%
2026-05-14	27.2500	27.2500	25.8000	25.8000	-7.857%	8	114	-28.876%
2026-05-13	26.3500	28.1000	26.3500	28.0000	-1.651%	7	111	-34.464%
2026-05-07	25.6800	28.4700	25.6800	28.4700	+4.477%	19	111	-35.546%
2026-05-06	24.3500	28.2000	24.3500	27.2500	+49.725%	30	101	-32.661%
2026-05-05	18.4300	18.4700	18.2000	18.2000	+5.202%	36	86	+0.824%
2026-05-04	17.4000	17.4000	17.3000	17.3000	-3.352%	12	71	+6.069%
2026-05-01	18.5500	18.5500	17.9000	17.9000	-14.762%	4	71	+2.514%
2026-04-28	21.1000	21.1000	21.0000	21.0000	+5.000%	2	71	-12.619%
2026-04-27	20.0000	20.0000	20.0000	20.0000	+11.111%	1	69	-8.250%
2026-04-24	18.3800	18.3800	18.0000	18.0000	-3.743%	41	69	+1.944%
2026-04-22	17.1500	18.7500	17.1500	18.7000	+1.026%	3	76	-1.872%
2026-04-21	18.8200	18.8200	18.5100	18.5100	-8.683%	5	72	-0.864%
2026-04-20	20.0500	20.2700	20.0500	20.2700	-6.805%	23	72	-9.472%
2026-04-17	21.5000	21.7500	21.5000	21.7500	-5.352%	3	49	-15.632%
2026-04-16	23.1500	23.1500	22.9800	22.9800	-7.896%	4	49	-20.148%
2026-04-14	24.9500	24.9500	24.9500	24.9500	-1.965%	1	48	-26.453%
2026-04-13	25.4500	25.4500	25.4500	25.4500	-11.014%	1	48	-27.898%
2026-04-09	28.6000	28.6000	28.6000	28.6000	+0.882%	1	48	-35.839%
2026-04-08	28.4700	28.4700	28.3500	28.3500	-26.782%	5	47	-35.273%
2026-03-30	38.7800	38.7800	38.7200	38.7200	+20.849%	2	47	-52.608%
2026-03-23	32.0400	32.0400	32.0400	32.0400	-6.179%	1	45	-42.728%
2026-03-13	34.1500	34.1500	34.1500	34.1500	+6.386%	6	44	-46.266%
2026-03-06	32.1000	32.1000	32.1000	32.1000	-1.534%	3	38	-42.835%
2026-03-05	32.6000	32.6000	32.6000	32.6000	-3.976%	1	38	-43.712%
2026-03-04	34.0000	34.0000	33.9500	33.9500	-11.126%	4	38	-45.950%
2026-03-03	38.2000	38.2000	38.2000	38.2000	+17.720%	2	41	-51.963%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+7.772%	2	43	-43.451%
2026-02-18	30.1100	30.1100	30.1100	30.1100	+3.542%	4	44	-39.057%
2026-02-17	29.0800	29.0800	29.0800	29.0800	+2.143%	5	43	-36.898%
2026-02-13	28.4700	28.4700	28.4700	28.4700	-16.265%	5	43	-35.546%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+13.523%	5	43	-46.029%
2026-02-11	29.9500	29.9500	29.9500	29.9500	+1.871%	12	47	-38.731%
2026-02-10	29.9500	29.9500	29.4000	29.4000	-10.638%	9	44	-37.585%
2026-02-06	34.6700	34.6700	32.7500	32.9000	-7.714%	23	45	-44.225%
2026-02-04	33.3000	35.6500	33.3000	35.6500	+18.833%	12	35	-48.527%
2026-01-30	30.0000	30.0000	30.0000	30.0000	+8.578%	1	44	-38.833%
2026-01-29	26.3800	27.6300	26.3800	27.6300	+1.024%	2	43	-33.587%
2026-01-28	27.3500	27.3500	27.3500	27.3500	+1.862%	2	44	-32.907%
2026-01-27	26.8500	26.8500	26.8500	26.8500	-14.626%	3	42	-31.657%
2026-01-23	31.5000	31.5000	31.4500	31.4500	-6.119%	2	45	-41.653%
2026-01-15	33.7500	33.7500	33.5000	33.5000	-9.582%	3	44	-45.224%
2026-01-13	37.0500	37.0500	37.0500	37.0500	+13.130%	1	41	-50.472%
2026-01-05	31.0000	32.7500	31.0000	32.7500	-3.078%	2	40	-43.969%
2026-01-02	33.7900	33.7900	33.7900	33.7900	-0.909%	1	39	-45.694%
2025-12-31	34.6000	34.6000	34.1000	34.1000	+0.294%	11	44	-46.188%
2025-12-30	34.0000	34.0000	34.0000	34.0000	-4.441%	1	44	-46.029%
2025-12-22	34.8500	35.5800	34.8500	35.5800	-17.371%	6	44	-48.426%
2025-11-24	43.0600	43.0600	43.0600	43.0600	-3.236%	10	40	-57.385%
2025-11-21	44.5000	44.5000	44.5000	44.5000	+15.285%	10	34	-58.764%
2025-11-17	38.6000	38.6000	38.6000	38.6000	+15.742%	1	31	-52.461%
2025-11-05	33.3500	33.3500	33.3500	33.3500	+23.519%	3	31	-44.978%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-18.306%	3	28	-32.037%
2025-10-16	33.0500	33.0500	33.0500	33.0500	+0.152%	1	28	-44.478%
2025-10-15	34.0000	34.0000	33.0000	33.0000	-8.840%	2	27	-44.394%
2025-10-14	35.4000	36.8500	35.4000	36.2000	+6.471%	11	28	-49.309%
2025-10-13	34.0000	34.0000	34.0000	34.0000	+11.475%	1	31	-46.029%
2025-10-10	30.5000	30.5000	30.5000	30.5000	+10.108%	6	30	-39.836%
2025-10-08	28.6000	28.6000	27.7000	27.7000	-9.743%	3	36	-33.755%
2025-09-29	30.6000	30.6900	30.6000	30.6900	+0.065%	9	35	-40.209%
2025-09-24	30.7200	30.7200	30.6700	30.6700	+6.051%	10	27	-40.170%
2025-09-19	28.9700	28.9700	28.3500	28.9200	-2.033%	19	31	-36.549%
2025-09-15	30.8400	30.8400	29.5200	29.5200	-7.951%	3	30	-37.839%
2025-09-12	30.6000	32.0700	30.6000	32.0700	+20.564%	4	29	-42.781%
2025-09-11	26.6000	26.6000	26.6000	26.6000	-5.674%	3	26	-31.015%
2025-09-10	28.3300	28.3300	28.2000	28.2000	-6.684%	11	23	-34.929%
2025-09-08	30.2200	30.2200	30.2200	30.2200	+1.070%	1	12	-39.279%
2025-09-05	29.9000	29.9000	29.9000	29.9000	-12.828%	10	11	-38.629%
2025-08-22	34.3000	34.3000	34.3000	34.3000	+13.953%	1	2	-46.501%
2025-08-12	30.1000	30.1000	30.1000	30.1000	-61.036%	1	1	-39.037%
2025-04-03	78.1000	78.1000	77.2500	77.2500	+5.088%	4	5	-76.246%
2025-03-10	73.5100	73.5100	73.5100	73.5100	+33.655%	8	9	-75.037%
2025-02-21	55.0000	55.0000	55.0000	55.0000	+56.250%	2	13	-66.636%
2025-01-24	35.2000	35.2000	35.2000	35.2000	0.000%	16	12	-47.869%