Dark

ANET20270115P170
ANET Jan 15 2027 170.00 Put (ANET270115P00170000)
option OPRA

EOD

Sep 28, 2026

7.45+8.759%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.4000	7.4500	7.4000	7.4500	+8.759%	3	492	0.000%
2026-09-25	7.7000	7.7000	6.8500	6.8500	-16.970%	2	492	+8.759%
2026-09-23	8.2500	8.2500	8.2500	8.2500	-3.509%	1	492	-9.697%
2026-09-22	8.5500	8.5500	8.5500	8.5500	-2.286%	1	491	-12.865%
2026-09-21	8.8000	8.8500	8.5000	8.7500	-13.108%	15	491	-14.857%
2026-09-18	10.1500	10.1500	10.0000	10.0700	+4.352%	17	490	-26.018%
2026-09-17	9.1500	9.6500	9.1200	9.6500	-3.500%	6	479	-22.798%
2026-09-16	10.5700	10.5700	9.9500	10.0000	-13.793%	10	484	-25.500%
2026-09-15	12.1000	12.1000	11.6000	11.6000	-8.300%	3	493	-35.776%
2026-09-14	13.0700	13.0700	12.4000	12.6500	+22.816%	59	495	-41.107%
2026-09-11	10.0600	10.4000	10.0600	10.3000	-20.769%	5	452	-27.670%
2026-09-10	12.2500	13.0000	12.2500	13.0000	+6.122%	46	451	-42.692%
2026-09-09	11.7400	12.5000	11.5500	12.2500	+14.700%	22	418	-39.184%
2026-09-08	11.0000	11.0000	10.3300	10.6800	-12.958%	11	421	-30.243%
2026-09-04	11.7300	12.3000	11.7300	12.2700	-4.884%	6	421	-39.283%
2026-09-03	12.9700	12.9700	12.9000	12.9000	-8.054%	3	421	-42.248%
2026-09-02	14.0300	14.0300	14.0300	14.0300	+7.675%	1	421	-46.900%
2026-09-01	13.0000	13.0300	12.9500	13.0300	+5.935%	4	420	-42.824%
2026-08-31	12.7300	12.7300	12.2400	12.3000	-1.992%	77	417	-39.431%
2026-08-28	12.5500	12.5500	12.5500	12.5500	+8.658%	1	345	-40.637%
2026-08-27	11.5000	11.5500	11.1500	11.5500	-3.750%	4	346	-35.498%
2026-08-26	12.6500	12.6500	12.0000	12.0000	-17.808%	12	345	-37.917%
2026-08-25	14.6000	14.6000	14.6000	14.6000	-5.195%	1	335	-48.973%
2026-08-24	15.7500	15.7500	15.4000	15.4000	+2.530%	7	335	-51.623%
2026-08-21	14.5000	15.2400	14.5000	15.0200	-6.708%	11	334	-50.399%
2026-08-20	15.8000	16.1000	15.6000	16.1000	+7.333%	8	331	-53.727%
2026-08-19	16.1000	16.1000	15.0000	15.0000	+4.312%	4	332	-50.333%
2026-08-18	13.7700	14.3800	13.7700	14.3800	+18.843%	19	333	-48.192%
2026-08-17	12.4500	12.8000	12.1000	12.1000	-7.280%	24	351	-38.430%
2026-08-14	13.4000	13.4000	13.0500	13.0500	+10.127%	12	346	-42.912%
2026-08-13	11.8500	11.8500	11.8500	11.8500	-6.324%	2	344	-37.131%
2026-08-12	13.4500	13.4500	12.6500	12.6500	-21.429%	5	344	-41.107%
2026-08-11	15.6000	16.1000	15.6000	16.1000	-8.782%	4	344	-53.727%
2026-08-10	17.6500	17.7500	17.6500	17.6500	-3.552%	15	342	-57.790%
2026-08-07	17.4200	18.7500	17.4200	18.3000	+1.105%	8	327	-59.290%
2026-08-06	18.3800	18.5900	18.1000	18.1000	+8.905%	13	327	-58.840%
2026-08-05	17.5000	18.1300	16.6200	16.6200	-14.769%	24	330	-55.174%
2026-08-04	19.7000	19.7500	19.5000	19.5000	-15.948%	25	329	-61.795%
2026-07-31	23.4000	23.5000	23.2000	23.2000	-16.094%	6	327	-67.888%
2026-07-30	27.9000	28.2000	27.6500	27.6500	-9.493%	4	326	-73.056%
2026-07-29	30.1900	30.5500	30.1900	30.5500	+4.623%	7	327	-75.614%
2026-07-28	31.0500	31.5500	29.2000	29.2000	+4.472%	7	327	-74.486%
2026-07-27	29.3500	29.3500	27.9500	27.9500	+1.452%	2	326	-73.345%
2026-07-24	27.2000	28.0300	26.9700	27.5500	+1.661%	160	325	-72.958%
2026-07-22	27.9900	27.9900	27.1000	27.1000	-3.214%	52	218	-72.509%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-3.648%	1	204	-73.393%
2026-07-20	29.4000	29.4000	29.0600	29.0600	-3.934%	2	205	-74.363%
2026-07-17	33.5800	33.5800	30.2500	30.2500	-0.493%	5	204	-75.372%
2026-07-16	30.3500	30.4000	30.3500	30.4000	+6.108%	4	203	-75.493%
2026-07-15	25.3400	30.0000	25.3400	28.6500	+19.874%	12	203	-73.997%
2026-07-13	23.9000	23.9000	23.9000	23.9000	-1.848%	1	196	-68.828%
2026-07-10	24.2900	24.3500	24.2900	24.3500	-4.209%	20	195	-69.405%
2026-07-09	25.2500	25.4200	25.0700	25.4200	-5.149%	20	188	-70.692%
2026-07-08	26.9500	26.9500	26.6000	26.8000	-2.475%	8	187	-72.201%
2026-07-06	27.4800	27.4800	27.4800	27.4800	-13.585%	1	179	-72.889%
2026-06-26	31.8000	31.8000	31.8000	31.8000	+6.855%	2	180	-76.572%
2026-06-24	29.7600	29.7600	29.7600	29.7600	-0.800%	1	180	-74.966%
2026-06-23	31.0500	31.0500	30.0000	30.0000	+8.303%	5	179	-75.167%
2026-06-22	27.7000	27.7000	27.7000	27.7000	-0.717%	2	179	-73.105%
2026-06-18	27.7500	27.9500	27.6500	27.9000	-1.761%	19	162	-73.297%
2026-06-17	28.4000	28.4000	28.4000	28.4000	-0.873%	1	162	-73.768%
2026-06-16	29.0200	29.0200	28.5000	28.6500	-1.207%	3	162	-73.997%
2026-06-15	29.5000	29.9000	29.0000	29.0000	-7.937%	8	161	-74.310%
2026-06-12	32.0000	32.2000	31.4500	31.5000	-17.214%	10	160	-76.349%
2026-06-09	38.0500	38.0500	38.0500	38.0500	+23.139%	1	157	-80.420%
2026-06-04	31.2000	31.2000	30.8000	30.9000	+13.394%	4	158	-75.890%
2026-06-03	26.9500	27.4000	26.9500	27.2500	-0.909%	11	158	-72.661%
2026-06-02	27.4500	27.6000	27.4500	27.5000	-5.336%	11	147	-72.909%
2026-06-01	30.0000	30.0000	29.0500	29.0500	-10.753%	6	136	-74.355%
2026-05-29	33.5500	33.5500	32.5500	32.5500	-7.790%	91	135	-77.112%
2026-05-28	35.4000	35.4000	35.3000	35.3000	0.000%	3	94	-78.895%
2026-05-22	35.3000	35.3000	35.3000	35.3000	-11.860%	1	93	-78.895%
2026-05-15	39.3900	40.0500	39.3900	40.0500	+3.382%	4	93	-81.398%
2026-05-14	38.7400	38.7400	38.7400	38.7400	-8.997%	1	93	-80.769%
2026-05-12	42.5700	42.5700	42.5700	42.5700	+2.950%	3	92	-82.499%
2026-05-07	37.8400	41.3500	37.8400	41.3500	+43.080%	11	92	-81.983%
2026-05-05	27.6500	28.9000	27.6500	28.9000	+9.886%	11	97	-74.221%
2026-05-04	26.3000	26.3000	26.3000	26.3000	-2.230%	30	87	-71.673%
2026-05-01	27.9500	27.9500	26.9000	26.9000	-0.260%	9	82	-72.305%
2026-04-24	26.9700	26.9700	26.9700	26.9700	-6.028%	1	82	-72.377%
2026-04-23	28.7000	28.7000	28.7000	28.7000	+0.525%	1	82	-74.042%
2026-04-21	28.3000	28.5500	28.3000	28.5500	-4.355%	40	52	-73.905%
2026-04-20	30.0500	30.0500	29.8500	29.8500	-1.970%	19	52	-75.042%
2026-04-17	31.8400	31.8400	30.4500	30.4500	-11.354%	18	34	-75.534%
2026-04-16	34.3500	34.3500	34.3500	34.3500	-4.583%	6	27	-78.311%
2026-04-15	36.0500	36.0500	36.0000	36.0000	-1.207%	2	27	-79.306%
2026-04-14	36.4400	36.4400	36.4400	36.4400	-34.283%	1	27	-79.555%
2026-03-27	55.4500	55.4500	55.4500	55.4500	+18.356%	2	27	-86.564%
2026-03-05	45.6000	46.8500	45.6000	46.8500	+1.079%	3	27	-84.098%
2026-02-20	46.3000	46.3500	46.3000	46.3500	+8.244%	2	27	-83.927%
2026-02-18	42.7700	42.8200	42.7700	42.8200	+8.542%	2	26	-82.602%
2026-01-28	39.4500	39.4500	39.4500	39.4500	-11.942%	1	24	-81.115%
2026-01-23	44.8000	44.8000	44.8000	44.8000	-7.914%	2	23	-83.371%
2026-01-07	48.7500	48.7500	48.6500	48.6500	-18.917%	3	22	-84.687%
2025-11-21	59.4000	60.0000	59.4000	60.0000	+3.093%	2	22	-87.583%
2025-11-20	51.3500	58.2000	51.3500	58.2000	+5.626%	4	21	-87.199%
2025-11-18	55.0000	56.3000	55.0000	55.1000	+3.571%	22	17	-86.479%
2025-11-17	52.2000	53.2000	52.2000	53.2000	-0.188%	2	35	-85.996%
2025-11-14	53.3000	53.3000	53.3000	53.3000	+4.305%	1	33	-86.023%
2025-11-13	51.1000	51.1000	51.1000	51.1000	+30.357%	1	32	-85.421%
2025-10-27	40.0000	40.0000	39.2000	39.2000	-14.035%	9	26	-80.995%
2025-10-15	45.6000	45.6000	45.6000	45.6000	+7.955%	10	26	-83.662%
2025-09-18	42.0400	42.2400	42.0400	42.2400	-2.673%	2	16	-82.363%
2025-09-16	43.4000	43.4000	43.4000	43.4000	+2.455%	1	16	-82.834%
2025-09-15	42.1400	42.3600	42.1400	42.3600	+9.741%	2	15	-82.413%
2025-09-10	38.6000	38.6000	38.6000	38.6000	-22.334%	5	15	-80.699%
2025-08-20	48.2000	49.7000	48.2000	49.7000	+5.297%	2	10	-85.010%
2025-08-19	46.2000	47.2000	46.2000	47.2000	+5.830%	6	8	-84.216%
2025-08-07	44.6000	44.6000	44.6000	44.6000	+0.723%	1	2	-83.296%
2025-08-06	44.2800	44.2800	44.2800	44.2800	-31.306%	1	1	-83.175%
2025-02-18	64.4500	64.5200	64.4500	64.4600	+12.949%	20	40	-88.442%
2025-01-06	57.3000	57.3000	56.7500	57.0700	0.000%	20	20	-86.946%