Dark

ANET20270115P155
ANET Jan 15 2027 155.00 Put (ANET270115P00155000)
option OPRA

EOD

Sep 28, 2026

4.11+4.051%(+0.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.1100	4.1100	4.1100	4.1100	+4.051%	8	353	0.000%
2026-09-25	3.9300	3.9500	3.9300	3.9500	-16.842%	7	359	+4.051%
2026-09-23	4.9700	5.1300	4.7500	4.7500	-1.656%	17	365	-13.474%
2026-09-22	5.0000	5.0000	4.8300	4.8300	-5.294%	3	364	-14.907%
2026-09-21	5.1500	5.1500	5.1000	5.1000	-12.821%	4	364	-19.412%
2026-09-18	5.9900	5.9900	5.8500	5.8500	-5.949%	4	365	-29.744%
2026-09-16	6.2200	6.2200	6.2200	6.2200	-11.773%	1	361	-33.923%
2026-09-15	7.1000	7.1000	7.0500	7.0500	-9.032%	11	360	-41.702%
2026-09-14	8.2400	8.2400	7.7500	7.7500	-3.125%	8	366	-46.968%
2026-09-10	7.6000	8.0000	7.6000	8.0000	+5.263%	3	359	-48.625%
2026-09-09	7.0000	7.6500	6.9500	7.6000	+16.031%	11	359	-45.921%
2026-09-08	6.6000	6.6000	6.5000	6.5500	-11.962%	8	352	-37.252%
2026-09-04	7.3000	7.4400	7.3000	7.4400	-2.490%	2	350	-44.758%
2026-09-03	7.6300	7.6300	7.6300	7.6300	-12.299%	1	350	-46.134%
2026-09-02	8.5500	8.7000	8.5500	8.7000	+6.357%	2	350	-52.759%
2026-09-01	8.0000	8.1800	8.0000	8.1800	+27.813%	20	349	-49.756%
2026-08-31	6.4000	6.4000	6.4000	6.4000	-15.789%	1	331	-35.781%
2026-08-28	7.5500	7.6000	7.5500	7.6000	+8.262%	3	330	-45.921%
2026-08-27	7.0500	7.0500	6.9000	7.0200	-3.172%	4	331	-41.453%
2026-08-26	7.9500	7.9500	7.2000	7.2500	-22.625%	46	330	-43.310%
2026-08-25	9.3700	9.3700	9.3700	9.3700	-6.300%	1	292	-56.137%
2026-08-24	10.1500	10.3500	9.9700	10.0000	+3.093%	12	291	-58.900%
2026-08-21	10.1500	10.3000	9.7000	9.7000	-2.513%	8	283	-57.629%
2026-08-20	9.9000	9.9500	9.8000	9.9500	+2.472%	3	275	-58.693%
2026-08-19	10.4000	10.4000	9.7100	9.7100	+6.703%	6	273	-57.673%
2026-08-18	9.1000	9.1000	9.1000	9.1000	+18.182%	3	274	-54.835%
2026-08-17	7.9800	8.0000	7.7000	7.7000	-3.266%	4	277	-46.623%
2026-08-13	8.3000	8.4000	7.8700	7.9600	-0.251%	5	274	-48.367%
2026-08-12	8.2500	8.2500	7.9800	7.9800	-32.997%	2	274	-48.496%
2026-08-10	11.9100	11.9100	11.9100	11.9100	-4.029%	1	273	-65.491%
2026-08-07	11.9900	12.4100	11.9900	12.4100	-0.561%	8	272	-66.882%
2026-08-06	12.4800	12.4800	12.4800	12.4800	+8.711%	3	271	-67.067%
2026-08-05	12.1600	12.7100	11.0000	11.4800	-17.410%	33	269	-64.199%
2026-08-04	13.9000	13.9000	13.9000	13.9000	-23.542%	8	258	-70.432%
2026-08-03	18.1800	18.1800	18.1800	18.1800	+8.862%	1	258	-77.393%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-16.080%	13	259	-75.389%
2026-07-30	20.1500	20.1500	19.9000	19.9000	-8.506%	3	260	-79.347%
2026-07-27	20.2000	21.7500	20.2000	21.7500	+6.880%	4	257	-81.103%
2026-07-24	19.7500	20.3500	19.3000	20.3500	-19.246%	136	258	-79.803%
2026-07-17	25.2000	25.2000	25.2000	25.2000	+38.234%	1	157	-83.690%
2026-07-14	18.2300	18.2300	18.2300	18.2300	+2.994%	2	157	-77.455%
2026-07-13	17.7000	17.7000	17.7000	17.7000	+3.812%	1	157	-76.780%
2026-07-10	17.8200	17.8200	17.0500	17.0500	-8.086%	2	157	-75.894%
2026-07-09	16.9400	18.5500	16.9400	18.5500	-16.366%	17	157	-77.844%
2026-07-07	22.7000	22.7000	22.1800	22.1800	-8.912%	4	146	-81.470%
2026-07-02	24.3500	24.3500	24.3500	24.3500	+6.705%	1	148	-83.121%
2026-06-24	22.8200	22.8200	22.8200	22.8200	+3.727%	1	148	-81.989%
2026-06-23	22.8000	22.8000	21.8500	22.0000	+9.127%	29	148	-81.318%
2026-06-18	20.5000	20.5000	20.1600	20.1600	-8.364%	3	159	-79.613%
2026-06-16	20.5500	22.0000	20.5500	22.0000	-2.004%	10	159	-81.318%
2026-06-15	22.4500	22.4500	22.4500	22.4500	-19.592%	3	155	-81.693%
2026-06-10	27.9200	27.9200	27.9200	27.9200	+13.036%	1	155	-85.279%
2026-06-04	24.7000	24.7000	24.7000	24.7000	+22.581%	5	155	-83.360%
2026-06-02	20.5000	20.5000	20.1500	20.1500	-7.738%	3	155	-79.603%
2026-06-01	21.8400	21.8400	21.8400	21.8400	-10.418%	1	155	-81.181%
2026-05-29	25.0300	25.0300	24.3800	24.3800	-5.136%	14	154	-83.142%
2026-05-28	26.4000	26.4000	25.7000	25.7000	-1.721%	5	148	-84.008%
2026-05-27	26.1500	26.1500	26.1500	26.1500	-0.646%	1	146	-84.283%
2026-05-22	26.1000	26.3200	26.1000	26.3200	-9.398%	2	146	-84.384%
2026-05-21	28.8800	29.0500	28.8800	29.0500	-7.188%	22	144	-85.852%
2026-05-20	31.1000	31.3000	31.1000	31.3000	-2.340%	2	144	-86.869%
2026-05-19	32.2000	32.2500	32.0500	32.0500	+0.628%	3	135	-87.176%
2026-05-18	31.5000	31.8500	31.5000	31.8500	+6.879%	9	135	-87.096%
2026-05-15	29.7000	29.8000	29.6500	29.8000	-7.049%	5	135	-86.208%
2026-05-11	31.9000	32.0600	31.9000	32.0600	+7.009%	2	130	-87.180%
2026-05-06	29.1000	29.9600	29.1000	29.9600	+53.641%	3	130	-86.282%
2026-05-04	19.5000	19.5000	19.5000	19.5000	-4.412%	20	129	-78.923%
2026-05-01	20.7000	20.7000	20.4000	20.4000	-3.318%	3	135	-79.853%
2026-04-30	21.3300	21.3300	20.9800	21.1000	-1.952%	55	135	-80.521%
2026-04-27	21.5200	21.5200	21.5200	21.5200	+4.466%	1	117	-80.901%
2026-04-23	20.2000	20.6000	20.2000	20.6000	+4.835%	2	117	-80.049%
2026-04-22	20.2100	20.2100	19.6500	19.6500	-28.154%	2	116	-79.084%
2026-04-15	27.5500	27.5500	27.3500	27.3500	-0.906%	2	116	-84.973%
2026-04-14	27.6000	27.6000	27.6000	27.6000	-12.242%	1	118	-85.109%
2026-04-09	31.4500	31.4500	31.4500	31.4500	-10.780%	1	118	-86.932%
2026-03-06	35.2500	35.2500	35.2500	35.2500	-1.811%	2	117	-88.340%
2026-03-05	35.9000	35.9000	35.4000	35.9000	-3.624%	5	117	-88.552%
2026-03-04	37.1000	37.2500	37.1000	37.2500	-10.778%	8	113	-88.966%
2026-03-03	41.7500	41.7500	41.7500	41.7500	+12.777%	1	115	-90.156%
2026-02-12	37.0500	37.1000	37.0000	37.0200	+11.004%	76	116	-88.898%
2026-02-11	32.9500	33.3500	32.9500	33.3500	-7.873%	11	69	-87.676%
2026-02-06	35.9500	36.2000	35.9500	36.2000	-4.485%	6	68	-88.646%
2026-02-04	37.9000	37.9000	37.9000	37.9000	+14.675%	10	64	-89.156%
2026-01-30	33.0500	33.1000	33.0500	33.0500	+9.256%	3	73	-87.564%
2026-01-28	30.2500	30.2500	30.2500	30.2500	-2.576%	1	71	-86.413%
2026-01-27	31.0500	31.0500	31.0500	31.0500	-10.390%	1	70	-86.763%
2026-01-23	34.7500	34.7500	34.6500	34.6500	-0.144%	2	69	-88.139%
2026-01-22	34.3500	34.7000	34.3500	34.7000	-4.932%	2	68	-88.156%
2026-01-15	36.7500	36.7500	36.5000	36.5000	+1.955%	2	66	-88.740%
2026-01-05	35.8000	35.8000	35.8000	35.8000	-7.969%	1	65	-88.520%
2025-12-08	39.0000	39.0000	38.9000	38.9000	-16.344%	2	64	-89.434%
2025-11-24	46.5000	46.5000	46.5000	46.5000	+16.981%	6	64	-91.161%
2025-11-14	39.7500	39.7500	39.7500	39.7500	+10.111%	10	70	-89.660%
2025-11-05	36.1000	36.1000	36.1000	36.1000	+24.055%	1	60	-88.615%
2025-10-30	29.0000	29.1000	29.0000	29.1000	-26.792%	20	59	-85.876%
2025-10-14	39.7500	39.7500	39.7500	39.7500	+28.226%	6	44	-89.660%
2025-10-06	30.4000	31.0000	30.4000	31.0000	-6.259%	11	44	-86.742%
2025-10-03	32.9400	33.0700	32.9400	33.0700	+7.023%	5	47	-87.572%
2025-10-01	30.9000	30.9000	30.9000	30.9000	-8.580%	1	47	-86.699%
2025-09-29	33.4000	33.9500	33.4000	33.8000	-1.744%	15	47	-87.840%
2025-09-24	34.4000	34.4000	34.4000	34.4000	+4.085%	5	54	-88.052%
2025-09-23	33.0500	33.0500	33.0500	33.0500	-2.507%	1	59	-87.564%
2025-09-16	33.9000	33.9000	33.9000	33.9000	+10.784%	1	60	-87.876%
2025-09-11	29.5000	30.6000	28.9000	30.6000	-8.328%	26	60	-86.569%
2025-09-04	33.5300	33.5300	33.3800	33.3800	-11.223%	4	34	-87.687%
2025-08-22	37.6000	37.6000	37.6000	37.6000	-36.626%	1	31	-89.069%
2025-07-01	59.3700	59.3800	59.3000	59.3300	-15.049%	10	30	-93.073%
2025-05-30	69.8400	69.8400	69.8100	69.8400	-6.431%	40	20	-94.115%
2025-04-02	74.6900	74.6900	74.6400	74.6400	-3.802%	6	70	-94.494%
2025-03-28	77.8300	77.8700	77.5500	77.5900	0.000%	120	64	-94.703%