Dark

ANET20270115P165
ANET Jan 15 2027 165.00 Put (ANET270115P00165000)
option OPRA

EOD

Sep 29, 2026

6.40+3.226%(+0.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3000	6.4000	6.3000	6.4000	+3.226%	13	300	0.000%
2026-09-28	6.0000	6.2000	6.0000	6.2000	+7.266%	6	300	+3.226%
2026-09-25	6.1000	6.1000	5.7800	5.7800	-18.592%	8	299	+10.727%
2026-09-21	7.2500	7.2500	7.1000	7.1000	-17.442%	3	304	-9.859%
2026-09-18	8.4000	8.6000	8.4000	8.6000	+17.808%	5	303	-25.581%
2026-09-17	7.3000	7.3000	7.3000	7.3000	-14.118%	6	300	-12.329%
2026-09-16	8.7500	8.7500	8.3000	8.5000	-16.667%	7	300	-24.706%
2026-09-15	9.9000	10.2000	9.9000	10.2000	-3.774%	3	301	-37.255%
2026-09-14	11.1000	11.3000	10.6000	10.6000	+21.839%	13	299	-39.623%
2026-09-11	9.0500	9.0500	8.7000	8.7000	-21.267%	15	297	-26.437%
2026-09-10	10.6000	11.0500	10.6000	11.0500	+3.756%	5	299	-42.081%
2026-09-09	9.9000	10.6500	9.9000	10.6500	+18.994%	22	299	-39.906%
2026-09-08	9.0100	9.0100	8.9500	8.9500	-18.636%	3	294	-28.492%
2026-09-03	12.0000	12.0500	11.0000	11.0000	-7.950%	17	294	-41.818%
2026-09-02	11.5000	12.1000	11.5000	11.9500	+7.658%	3	277	-46.444%
2026-09-01	11.4500	11.6000	11.1000	11.1000	+10.338%	42	276	-42.342%
2026-08-31	10.5000	10.5000	10.0600	10.0600	-6.852%	2	268	-36.382%
2026-08-28	11.0500	11.0500	10.8000	10.8000	+8.543%	12	269	-40.741%
2026-08-27	9.9100	9.9500	9.9100	9.9500	-17.769%	6	262	-35.678%
2026-08-26	12.1000	12.1000	12.1000	12.1000	-5.098%	1	264	-47.107%
2026-08-25	12.3700	12.9000	12.3700	12.7500	-2.672%	3	265	-49.804%
2026-08-24	13.6000	13.9500	13.1000	13.1000	-5.072%	10	265	-51.145%
2026-08-21	13.2000	14.1500	13.2000	13.8000	-0.719%	3	263	-53.623%
2026-08-20	13.5000	14.0000	13.5000	13.9000	+2.963%	5	261	-53.957%
2026-08-19	14.0000	14.1000	13.5000	13.5000	+8.871%	3	258	-52.593%
2026-08-18	11.6400	13.0500	11.6400	12.4000	+19.231%	43	259	-48.387%
2026-08-17	11.0000	11.0500	10.4000	10.4000	-11.111%	51	261	-38.462%
2026-08-14	11.7000	11.7000	11.7000	11.7000	+11.323%	4	249	-45.299%
2026-08-13	11.0000	11.0000	10.3000	10.5100	-1.592%	7	249	-39.106%
2026-08-12	11.7500	11.7500	10.6800	10.6800	-25.782%	29	246	-40.075%
2026-08-11	14.1000	14.3900	14.1000	14.3900	-11.718%	5	249	-55.525%
2026-08-07	16.3000	16.3000	16.2500	16.3000	+1.875%	5	244	-60.736%
2026-08-06	16.1500	16.3000	16.0000	16.0000	+13.879%	7	243	-60.000%
2026-08-05	17.3500	17.3500	14.0500	14.0500	-20.125%	22	243	-54.448%
2026-08-04	18.6200	18.7500	17.4200	17.5900	-22.952%	14	241	-63.616%
2026-08-03	22.8300	22.8300	22.8300	22.8300	-8.680%	1	241	-71.967%
2026-07-30	25.0000	25.0000	25.0000	25.0000	-16.388%	2	241	-74.400%
2026-07-29	27.4300	29.9000	27.4300	29.9000	+13.602%	2	241	-78.595%
2026-07-28	28.2800	28.5600	26.3200	26.3200	+1.348%	6	240	-75.684%
2026-07-27	26.5300	26.5300	25.9700	25.9700	+5.142%	2	238	-75.356%
2026-07-24	24.7000	24.7000	24.7000	24.7000	-19.701%	2	238	-74.089%
2026-07-17	30.7600	30.7600	30.7600	30.7600	+11.449%	2	238	-79.194%
2026-07-16	27.5600	27.6000	27.5600	27.6000	+4.744%	8	238	-76.812%
2026-07-15	24.5000	27.0500	24.5000	26.3500	+15.066%	8	237	-75.712%
2026-07-14	22.5100	22.9000	22.5100	22.9000	+0.131%	79	232	-72.052%
2026-07-09	22.8100	22.8700	22.8100	22.8700	-7.782%	4	205	-72.016%
2026-07-08	24.8000	24.8000	24.8000	24.8000	-8.487%	3	204	-74.194%
2026-07-07	27.1400	27.1400	27.1000	27.1000	-9.667%	3	201	-76.384%
2026-06-26	28.8000	30.0000	28.8000	30.0000	+17.188%	10	201	-78.667%
2026-06-25	26.5000	26.5000	25.6000	25.6000	-9.220%	2	197	-75.000%
2026-06-24	27.4000	28.2000	27.2500	28.2000	+4.444%	20	198	-77.305%
2026-06-23	27.0000	27.0000	27.0000	27.0000	+8.000%	2	188	-76.296%
2026-06-22	25.0000	25.0000	25.0000	25.0000	-1.768%	16	186	-74.400%
2026-06-18	25.1000	25.4500	25.1000	25.4500	-6.089%	3	171	-74.853%
2026-06-17	27.1000	27.1000	27.1000	27.1000	+4.633%	1	171	-76.384%
2026-06-16	25.9000	25.9000	25.9000	25.9000	-2.996%	1	170	-75.290%
2026-06-15	27.2000	27.2000	26.7000	26.7000	-8.247%	2	170	-76.030%
2026-06-12	29.1000	29.1000	29.1000	29.1000	-12.744%	1	169	-78.007%
2026-06-05	33.3500	33.3500	33.3500	33.3500	+19.107%	1	170	-80.810%
2026-06-04	28.4500	28.4500	27.9500	28.0000	+14.943%	4	170	-77.143%
2026-06-03	24.3500	24.7000	24.3500	24.3600	-2.482%	12	166	-73.727%
2026-06-02	25.0500	25.0500	24.9800	24.9800	-3.366%	2	155	-74.380%
2026-06-01	26.9700	26.9700	25.8500	25.8500	-15.246%	3	154	-75.242%
2026-05-29	30.6500	30.6500	30.1500	30.5000	+0.494%	56	153	-79.016%
2026-05-26	30.3500	30.3500	30.3500	30.3500	-5.452%	3	130	-78.913%
2026-05-22	32.1000	32.1000	32.1000	32.1000	-2.432%	1	127	-80.062%
2026-05-06	32.9000	32.9000	32.9000	32.9000	+33.037%	10	127	-80.547%
2026-05-04	24.7300	24.7300	24.7300	24.7300	-1.001%	1	119	-74.121%
2026-05-01	25.4000	25.4000	24.9000	24.9800	-9.493%	5	116	-74.380%
2026-04-30	26.9000	27.6500	26.9000	27.6000	-5.963%	4	116	-76.812%
2026-04-28	29.3500	29.3500	29.3500	29.3500	+19.357%	1	114	-78.194%
2026-04-24	24.9800	24.9800	24.5900	24.5900	-7.382%	20	115	-73.973%
2026-04-23	24.3000	26.5500	24.3000	26.5500	-3.630%	57	100	-75.895%
2026-04-20	27.5500	27.5500	27.5500	27.5500	-8.167%	1	56	-76.770%
2026-04-17	29.5800	30.0000	29.5800	30.0000	-2.913%	3	56	-78.667%
2026-04-16	30.9000	30.9000	30.9000	30.9000	-7.012%	1	58	-79.288%
2026-04-14	33.2300	33.2300	33.2300	33.2300	-17.235%	17	59	-80.740%
2026-03-10	40.1500	40.1500	39.9000	40.1500	+10.759%	11	50	-84.060%
2026-01-28	36.2500	36.2500	36.2500	36.2500	-11.715%	1	50	-82.345%
2026-01-23	41.0500	41.1500	41.0500	41.0600	-28.217%	42	49	-84.413%
2025-11-21	55.0000	57.2000	55.0000	57.2000	+5.147%	2	28	-88.811%
2025-11-20	53.2000	54.4000	53.2000	54.4000	+5.222%	2	26	-88.235%
2025-11-18	50.0000	51.7000	50.0000	51.7000	+7.306%	3	24	-87.621%
2025-11-17	48.1800	48.1800	48.1800	48.1800	+1.006%	1	21	-86.716%
2025-11-14	47.7000	47.7000	47.7000	47.7000	0.000%	1	20	-86.583%
2025-11-13	47.7000	47.7000	47.7000	47.7000	+28.571%	1	19	-86.583%
2025-10-27	37.1000	37.1000	37.1000	37.1000	-7.481%	2	14	-82.749%
2025-10-07	40.3700	40.4500	40.1000	40.1000	+2.140%	4	14	-84.040%
2025-09-15	38.9500	39.2600	38.9500	39.2600	-14.466%	2	14	-83.698%
2025-08-20	44.7000	46.1000	44.7000	45.9000	+6.250%	7	14	-86.057%
2025-08-19	42.6000	43.2000	42.6000	43.2000	+5.109%	2	7	-85.185%
2025-08-06	41.1000	41.1000	41.1000	41.1000	-43.248%	5	5	-84.428%
2025-05-22	72.3000	72.6600	72.3000	72.4200	+1.287%	30	30	-91.163%
2025-02-24	71.5000	71.5000	71.5000	71.5000	+3.924%	2	2	-91.049%
2025-01-27	68.8000	68.8000	68.8000	68.8000	0.000%	2	2	-90.698%