Dark

ANET20270115P200
ANET Jan 15 2027 200.00 Put (ANET270115P00200000)
option OPRA

EOD

Sep 29, 2026

19.01+1.333%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.6600	20.0000	19.0100	19.0100	+1.333%	3	237	0.000%
2026-09-25	18.1200	18.7600	17.0500	18.7600	-3.795%	5	236	+1.333%
2026-09-24	20.7300	20.7300	19.4000	19.5000	-3.941%	115	236	-2.513%
2026-09-23	20.9000	20.9500	20.3000	20.3000	-1.313%	42	158	-6.355%
2026-09-22	19.2500	20.5700	19.2500	20.5700	-1.106%	29	122	-7.584%
2026-09-21	20.4800	20.8000	20.4800	20.8000	-5.882%	11	125	-8.606%
2026-09-18	23.0000	23.5000	22.1000	22.1000	-2.857%	26	134	-13.982%
2026-09-17	23.4000	23.4000	20.9400	22.7500	-0.655%	22	118	-16.440%
2026-09-16	23.7500	23.8500	22.8000	22.9000	-13.585%	46	115	-16.987%
2026-09-15	25.5000	26.5200	25.5000	26.5000	-3.636%	6	108	-28.264%
2026-09-14	28.1000	28.4000	27.5000	27.5000	+18.127%	8	113	-30.873%
2026-09-11	24.3500	24.3500	23.2800	23.2800	-16.559%	6	119	-18.342%
2026-09-10	28.4500	28.4500	27.9000	27.9000	+5.882%	3	119	-31.864%
2026-09-09	25.1900	26.3500	25.1900	26.3500	+8.436%	4	120	-27.856%
2026-09-08	24.1000	24.3000	24.1000	24.3000	-6.718%	13	119	-21.770%
2026-09-04	25.1000	26.0500	25.1000	26.0500	-2.690%	8	129	-27.025%
2026-09-03	29.4900	29.4900	26.5100	26.7700	-11.211%	12	129	-28.988%
2026-09-02	29.8500	30.1500	29.8500	30.1500	+9.437%	4	127	-36.949%
2026-09-01	27.5500	27.5500	27.5500	27.5500	+7.828%	1	131	-30.998%
2026-08-31	26.6000	26.6000	25.5500	25.5500	+6.237%	6	132	-25.597%
2026-08-27	24.3700	24.3700	24.0500	24.0500	-6.128%	2	134	-20.956%
2026-08-26	26.4900	26.6400	25.6200	25.6200	-14.171%	11	134	-25.800%
2026-08-25	29.3000	29.8500	29.3000	29.8500	-1.159%	2	133	-36.315%
2026-08-24	30.2000	30.2000	30.2000	30.2000	-4.972%	1	134	-37.053%
2026-08-20	31.7800	31.7800	31.7800	31.7800	+3.182%	4	135	-40.183%
2026-08-19	30.5000	30.8000	30.5000	30.8000	+10.157%	3	139	-38.279%
2026-08-18	27.9600	27.9600	27.9600	27.9600	+10.601%	2	139	-32.010%
2026-08-17	26.2100	26.2100	25.2800	25.2800	-4.604%	8	139	-24.802%
2026-08-14	27.2200	27.2200	26.5000	26.5000	+7.943%	10	135	-28.264%
2026-08-13	25.0000	25.0000	24.2700	24.5500	+1.741%	20	132	-22.566%
2026-08-12	25.0900	25.0900	24.1300	24.1300	-20.020%	4	128	-21.218%
2026-08-11	30.3500	30.4500	30.1700	30.1700	-8.852%	25	128	-36.990%
2026-08-10	33.1000	33.1000	33.1000	33.1000	-3.358%	3	108	-42.568%
2026-08-07	33.4500	34.4500	33.1700	34.2500	+3.163%	10	105	-44.496%
2026-08-06	33.8300	34.2000	32.5500	33.2000	+11.559%	32	110	-42.741%
2026-08-05	32.0800	33.6500	29.0700	29.7600	-34.808%	23	89	-36.122%
2026-07-21	45.6500	45.6500	45.6500	45.6500	+4.943%	1	66	-58.357%
2026-07-15	43.5000	43.5000	43.5000	43.5000	+3.325%	1	65	-56.299%
2026-07-14	41.3800	42.1000	41.3800	42.1000	+5.119%	17	64	-54.846%
2026-07-13	39.9500	40.1000	39.8500	40.0500	+0.100%	19	47	-52.534%
2026-07-10	40.0100	40.0100	40.0100	40.0100	-10.090%	1	30	-52.487%
2026-07-08	44.5000	44.5000	44.5000	44.5000	-8.830%	1	30	-57.281%
2026-07-06	48.8100	48.8100	48.8100	48.8100	-12.323%	1	29	-61.053%
2026-06-08	55.8000	55.8000	55.6700	55.6700	+3.284%	14	29	-65.852%
2026-06-04	52.2600	54.1700	52.2600	53.9000	+17.814%	14	33	-64.731%
2026-06-03	45.7500	45.7500	45.7500	45.7500	-0.327%	10	27	-58.448%
2026-06-02	45.9000	45.9000	45.9000	45.9000	-17.757%	3	32	-58.584%
2026-05-27	55.8100	55.8100	55.8100	55.8100	+5.302%	10	29	-65.938%
2026-05-26	53.0000	53.0000	53.0000	53.0000	+11.462%	1	23	-64.132%
2026-04-27	47.5500	47.5500	47.5500	47.5500	-2.422%	1	24	-60.021%
2026-04-20	48.7300	48.7300	48.7300	48.7300	-9.709%	1	24	-60.989%
2026-04-16	53.9700	53.9700	53.9700	53.9700	-20.574%	10	23	-64.777%
2026-01-23	67.9000	67.9500	67.9000	67.9500	-11.523%	2	23	-72.024%
2026-01-21	76.8000	76.8000	76.8000	76.8000	-2.215%	1	23	-75.247%
2025-12-15	78.5400	78.5400	78.5400	78.5400	+5.764%	2	24	-75.796%
2025-12-08	74.2600	74.2600	74.2600	74.2600	-4.304%	1	24	-74.401%
2025-11-26	77.6000	77.6000	77.6000	77.6000	-1.523%	4	24	-75.503%
2025-11-25	79.5000	79.8600	78.7000	78.8000	-3.075%	16	24	-75.876%
2025-11-24	82.8000	82.8000	81.3000	81.3000	-4.935%	8	24	-76.617%
2025-11-21	85.5200	85.5200	85.5200	85.5200	+12.600%	4	20	-77.771%
2025-11-17	75.9500	75.9500	75.9500	75.9500	+6.224%	1	18	-74.970%
2025-11-11	71.6000	71.6000	71.5000	71.5000	-2.202%	6	19	-73.413%
2025-11-06	73.1100	73.1100	73.1100	73.1100	+21.506%	1	17	-73.998%
2025-10-27	60.1700	60.1700	60.1700	60.1700	-6.306%	2	15	-68.406%
2025-10-13	64.2200	64.2200	64.2200	64.2200	+10.325%	1	15	-70.399%
2025-10-10	58.2100	58.2100	58.2100	58.2100	-1.003%	1	15	-67.342%
2025-10-09	58.7500	58.8000	58.7500	58.8000	-4.654%	10	15	-67.670%
2025-09-19	61.6700	61.6700	61.6700	61.6700	-3.986%	10	15	-69.175%
2025-09-15	64.2300	64.2300	64.2300	64.2300	-0.016%	1	5	-70.403%
2025-09-05	64.6500	64.6500	64.2400	64.2400	-7.966%	2	4	-70.408%
2025-08-29	69.8000	69.8000	69.8000	69.8000	-3.190%	1	4	-72.765%
2025-08-25	72.1000	72.1000	72.1000	72.1000	+6.201%	1	4	-73.634%
2025-08-13	67.8900	67.8900	67.8900	67.8900	+637.935%	3	3	-71.999%
2024-11-22	9.2000	9.2000	9.2000	9.2000	-9.804%	2	18	+106.630%
2024-11-21	10.4000	10.4000	10.2000	10.2000	-18.400%	7	22	+86.373%
2024-11-18	12.5000	12.5000	12.5000	12.5000	+17.925%	1	22	+52.080%
2024-11-11	10.5500	10.6000	10.5500	10.6000	-1.852%	2	22	+79.340%
2024-11-08	11.5600	11.5600	10.4000	10.8000	0.000%	40	20	+76.019%