Dark

ANET20270115P160
ANET Jan 15 2027 160.00 Put (ANET270115P00160000)
option OPRA

EOD

Sep 29, 2026

5.20+1.961%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1000	5.2300	5.1000	5.2000	+1.961%	12	1,050	0.000%
2026-09-28	5.1000	5.1000	5.1000	5.1000	+6.472%	2	1,039	+1.961%
2026-09-25	5.0300	5.0300	4.7900	4.7900	-12.909%	2	1,039	+8.559%
2026-09-24	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,040	-5.455%
2026-09-23	5.8500	5.8500	5.7500	5.7500	-4.167%	82	1,040	-9.565%
2026-09-22	5.9000	6.0000	5.7000	6.0000	-4.000%	6	960	-13.333%
2026-09-21	5.9000	6.2500	5.9000	6.2500	-9.157%	3	963	-16.800%
2026-09-18	7.1000	7.1500	6.8800	6.8800	+4.242%	3	962	-24.419%
2026-09-17	6.3500	6.6000	6.1000	6.6000	-7.173%	12	960	-21.212%
2026-09-16	7.4800	7.4800	7.0500	7.1100	-15.858%	33	957	-26.864%
2026-09-15	8.5000	8.7000	8.4500	8.4500	-6.111%	38	935	-38.462%
2026-09-14	9.1200	9.5500	8.9500	9.0000	+22.449%	115	903	-42.222%
2026-09-11	8.3400	8.3400	7.3500	7.3500	-20.109%	5	792	-29.252%
2026-09-10	9.0000	9.2000	9.0000	9.2000	+1.657%	5	793	-43.478%
2026-09-09	8.4500	9.0500	8.3500	9.0500	+13.836%	11	789	-42.541%
2026-09-08	8.0900	8.0900	7.3000	7.9500	-10.169%	16	788	-34.591%
2026-09-04	8.4000	8.8500	8.4000	8.8500	-3.173%	4	789	-41.243%
2026-09-03	9.1400	9.1400	9.1400	9.1400	-14.178%	1	789	-43.107%
2026-09-02	10.1000	10.6500	10.0500	10.6500	+12.105%	6	789	-51.174%
2026-09-01	9.7500	9.7500	9.5000	9.5000	+8.571%	30	786	-45.263%
2026-08-31	9.0000	9.0000	8.7500	8.7500	+2.339%	3	756	-40.571%
2026-08-27	8.3100	8.5500	8.0900	8.5500	-3.825%	5	756	-39.181%
2026-08-26	9.4700	9.4700	8.8900	8.8900	-24.017%	3	756	-41.507%
2026-08-24	11.6600	11.7000	11.6600	11.7000	+4.278%	2	756	-55.556%
2026-08-21	11.2200	11.2200	11.2200	11.2200	-4.835%	2	757	-53.654%
2026-08-20	11.7500	12.2000	11.7500	11.7900	+2.078%	23	757	-55.895%
2026-08-19	11.8000	11.9000	11.1500	11.5500	+11.058%	84	751	-54.978%
2026-08-18	10.3500	11.0600	10.3500	10.4000	+15.556%	15	701	-50.000%
2026-08-17	9.4500	9.4500	9.0000	9.0000	-10.891%	8	705	-42.222%
2026-08-14	9.9000	10.1000	9.8000	10.1000	+7.447%	10	704	-48.515%
2026-08-13	9.6000	9.6000	9.1000	9.4000	+3.183%	31	704	-44.681%
2026-08-12	10.1400	10.1400	9.1100	9.1100	-25.935%	54	691	-42.920%
2026-08-11	12.3000	12.3000	12.3000	12.3000	-10.219%	1	696	-57.724%
2026-08-10	14.5000	14.5000	13.7000	13.7000	-3.860%	3	696	-62.044%
2026-08-07	13.7500	14.3000	13.7500	14.2500	-0.350%	3	695	-63.509%
2026-08-06	13.6900	14.3000	13.6900	14.3000	+15.789%	5	695	-63.636%
2026-08-05	11.2000	14.9000	11.2000	12.3500	-21.086%	37	700	-57.895%
2026-08-04	16.3500	16.3500	15.6500	15.6500	-11.582%	4	681	-66.773%
2026-08-03	17.7000	17.7000	17.7000	17.7000	-6.793%	5	679	-70.621%
2026-07-31	18.9900	18.9900	18.9900	18.9900	-16.159%	1	674	-72.617%
2026-07-30	22.6500	22.6500	22.6500	22.6500	0.000%	2	674	-77.042%
2026-07-24	22.0500	22.6500	21.4500	22.6500	+4.474%	8	674	-77.042%
2026-07-23	21.6800	21.6800	21.6800	21.6800	-2.474%	6	674	-76.015%
2026-07-22	22.4700	22.5500	22.2300	22.2300	-10.902%	40	678	-76.608%
2026-07-17	26.0000	26.0000	24.9500	24.9500	+3.958%	10	660	-79.158%
2026-07-15	22.5000	24.1000	22.5000	24.0000	+20.907%	8	652	-78.333%
2026-07-13	20.0000	20.4500	19.8500	19.8500	+2.320%	5	650	-73.804%
2026-07-10	19.6500	19.6500	19.4000	19.4000	-4.481%	7	651	-73.196%
2026-07-09	20.5000	20.5000	20.3100	20.3100	-10.921%	2	645	-74.397%
2026-07-08	22.8000	22.8000	22.8000	22.8000	-8.800%	1	645	-77.193%
2026-07-07	24.8200	25.2000	24.6000	25.0000	+12.663%	13	645	-79.200%
2026-06-30	22.5200	22.5200	22.1900	22.1900	-6.608%	2	655	-76.566%
2026-06-29	23.7600	23.7600	23.7600	23.7600	-12.325%	50	654	-78.114%
2026-06-26	26.0500	27.1000	26.0500	27.1000	+16.810%	5	654	-80.812%
2026-06-25	24.0000	24.0000	23.2000	23.2000	-6.452%	2	650	-77.586%
2026-06-23	24.7900	25.6000	24.0000	24.8000	+8.772%	22	650	-79.032%
2026-06-18	22.9000	22.9000	22.8000	22.8000	-2.355%	2	656	-77.193%
2026-06-17	23.3500	23.3500	23.3500	23.3500	+1.302%	1	656	-77.730%
2026-06-16	22.6500	23.0500	22.6000	23.0500	-26.918%	642	656	-77.440%
2026-06-09	30.2200	31.9900	30.2200	31.5400	+4.092%	4	780	-83.513%
2026-06-05	28.2800	30.3000	28.2800	30.3000	+17.899%	2	780	-82.838%
2026-06-04	26.0800	26.0800	25.7000	25.7000	+17.084%	6	779	-79.767%
2026-06-02	21.9500	21.9500	21.9500	21.9500	-5.996%	3	773	-76.310%
2026-06-01	24.3800	24.3800	23.3500	23.3500	-13.229%	2	773	-77.730%
2026-05-29	27.4500	27.7000	26.9100	26.9100	-6.595%	614	772	-80.676%
2026-05-27	27.9300	28.8100	27.9300	28.8100	+4.764%	11	193	-81.951%
2026-05-26	28.0700	28.0700	27.5000	27.5000	-5.336%	3	189	-81.091%
2026-05-22	28.4500	29.0500	28.4500	29.0500	-9.502%	2	187	-82.100%
2026-05-21	32.5000	32.5000	32.1000	32.1000	-4.036%	27	185	-83.801%
2026-05-20	33.4500	33.4500	33.4500	33.4500	-4.836%	25	185	-84.454%
2026-05-18	35.1500	35.1500	35.1500	35.1500	+10.709%	2	185	-85.206%
2026-05-14	32.0000	32.0000	31.7500	31.7500	-10.057%	2	185	-83.622%
2026-05-08	35.3000	35.3000	35.3000	35.3000	+0.656%	1	185	-85.269%
2026-05-07	35.0700	35.0700	35.0700	35.0700	+11.157%	5	184	-85.173%
2026-05-06	31.5500	31.5500	31.5500	31.5500	+45.727%	1	186	-83.518%
2026-05-04	21.6500	21.6500	21.6500	21.6500	-3.563%	1	187	-75.982%
2026-05-01	23.0000	23.0000	22.4500	22.4500	-16.075%	4	185	-76.837%
2026-04-28	26.7500	26.7500	26.7500	26.7500	+15.551%	1	185	-80.561%
2026-04-23	23.1500	23.1500	23.1500	23.1500	+5.132%	2	185	-77.538%
2026-04-22	22.0200	22.0200	22.0200	22.0200	-5.290%	1	183	-76.385%
2026-04-21	23.7000	23.7000	23.2500	23.2500	-5.756%	12	177	-77.634%
2026-04-20	24.6700	24.6700	24.6700	24.6700	-12.673%	1	177	-78.922%
2026-04-16	28.8400	28.8400	28.0000	28.2500	-4.302%	17	177	-81.593%
2026-04-15	29.9000	29.9000	29.5200	29.5200	-9.448%	2	168	-82.385%
2026-04-13	32.6000	32.6000	32.6000	32.6000	-0.610%	1	167	-84.049%
2026-04-10	32.8000	32.8000	32.8000	32.8000	-30.611%	1	167	-84.146%
2026-03-27	47.2700	47.2700	47.2700	47.2700	+27.207%	1	167	-88.999%
2026-03-11	37.1600	37.1600	37.1600	37.1600	-3.979%	1	168	-86.006%
2026-03-06	38.7000	38.7000	38.7000	38.7000	-4.562%	10	169	-86.563%
2026-03-04	41.0000	41.0000	40.3000	40.5500	-10.387%	4	169	-87.176%
2026-03-03	45.2500	45.2500	45.2500	45.2500	+25.277%	1	171	-88.508%
2026-02-18	36.0700	36.1200	36.0700	36.1200	+8.273%	2	171	-85.604%
2026-02-13	33.3600	33.3600	33.3600	33.3600	-17.528%	2	172	-84.412%
2026-02-12	40.4500	40.4500	40.4500	40.4500	+10.549%	14	172	-87.145%
2026-02-11	36.3000	37.2000	36.3000	36.5900	+1.498%	9	171	-85.788%
2026-02-10	36.0500	36.0500	36.0500	36.0500	-12.073%	4	171	-85.576%
2026-02-06	41.0000	41.0000	41.0000	41.0000	+13.416%	10	171	-87.317%
2026-01-30	35.0000	36.1500	35.0000	36.1500	+8.559%	3	161	-85.615%
2026-01-29	33.3000	33.3000	33.3000	33.3000	+0.452%	10	158	-84.384%
2026-01-28	33.1500	33.1500	33.1500	33.1500	-12.302%	1	158	-84.314%
2026-01-23	37.7500	37.9000	37.7000	37.8000	-5.382%	309	157	-86.243%
2026-01-15	40.0000	40.0000	39.9500	39.9500	-7.093%	2	17	-86.984%
2026-01-13	43.0000	43.0000	43.0000	43.0000	-4.972%	10	17	-87.907%
2026-01-09	45.3000	45.3000	45.2500	45.2500	+3.666%	2	27	-88.508%
2025-12-09	43.6900	43.6900	43.6500	43.6500	-2.174%	10	27	-88.087%
2025-12-02	44.6200	44.6200	44.6200	44.6200	+4.988%	1	21	-88.346%
2025-11-11	42.5000	42.5000	42.5000	42.5000	+10.677%	10	12	-87.765%
2025-11-05	38.4000	38.4000	38.4000	38.4000	+12.610%	5	12	-86.458%
2025-11-03	33.6800	34.1000	33.6800	34.1000	-0.146%	2	11	-84.751%
2025-10-27	34.1500	34.1500	34.1500	34.1500	-9.200%	1	10	-84.773%
2025-10-20	37.6100	37.6100	37.6100	37.6100	-1.596%	1	10	-86.174%
2025-10-16	38.2200	38.2200	38.2200	38.2200	+5.289%	1	11	-86.395%
2025-09-29	36.3000	36.3000	36.3000	36.3000	-3.432%	1	10	-85.675%
2025-09-26	37.5900	37.5900	37.5900	37.5900	+2.705%	1	9	-86.167%
2025-09-23	36.6000	36.6000	36.6000	36.6000	+10.909%	4	9	-85.792%
2025-09-11	33.2900	33.2900	33.0000	33.0000	-1.257%	5	9	-84.242%
2025-09-10	33.4200	33.4200	33.4200	33.4200	-12.559%	1	4	-84.440%
2025-08-11	38.2200	38.2200	38.2200	38.2200	+2.853%	1	3	-86.395%
2025-08-07	38.0500	38.0500	37.1600	37.1600	-22.984%	3	3	-86.006%
2025-08-05	48.2500	48.2500	48.2500	48.2500	-19.624%	2	2	-89.223%
2025-07-08	60.0300	60.0300	60.0300	60.0300	-8.588%	1	79	-91.338%
2025-06-04	65.6700	65.6700	65.6700	65.6700	-14.725%	1	79	-92.082%
2025-03-21	77.1000	77.1000	76.9800	77.0100	+1.704%	58	79	-93.248%
2025-03-17	75.8000	75.9000	75.6800	75.7200	+6.199%	12	61	-93.133%
2025-03-03	71.3000	71.3000	71.3000	71.3000	+22.677%	2	62	-92.707%
2024-12-10	58.1500	58.1500	58.1200	58.1200	+4.345%	2	62	-91.053%
2024-12-06	55.5800	55.7900	55.2000	55.7000	0.000%	130	60	-90.664%