Dark

ANET20270115P50
ANET Jan 15 2027 50.00 Put (ANET270115P00050000)
option OPRA

EOD

Sep 29, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0500	0.0500	0.000%	2	486	0.000%
2026-09-28	0.1100	0.1100	0.0500	0.0500	0.000%	2	486	0.000%
2026-09-24	0.0300	0.1100	0.0300	0.0500	-50.000%	21	487	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	+150.000%	1	482	-50.000%
2026-09-22	0.0300	0.1000	0.0300	0.0400	-20.000%	8	482	+25.000%
2026-09-21	0.0300	0.1600	0.0300	0.0500	0.000%	53	481	0.000%
2026-09-17	0.1200	0.1200	0.0500	0.0500	-16.667%	8	460	0.000%
2026-09-16	0.1200	0.1300	0.0600	0.0600	+20.000%	92	458	-16.667%
2026-09-15	0.1200	0.1200	0.0500	0.0500	-64.286%	2	481	0.000%
2026-09-14	0.0400	0.2100	0.0400	0.1400	+16.667%	6	482	-64.286%
2026-09-10	0.2000	0.2000	0.1200	0.1200	+140.000%	2	480	-58.333%
2026-09-09	0.0500	0.1100	0.0500	0.0500	+66.667%	5	479	0.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	-72.727%	1	478	+66.667%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+120.000%	4	478	-54.545%
2026-09-02	0.1200	0.1600	0.0500	0.0500	-61.538%	63	476	0.000%
2026-08-28	0.1300	0.1300	0.1300	0.1300	+116.667%	1	472	-61.538%
2026-08-21	0.1400	0.1700	0.0600	0.0600	-40.000%	32	473	-16.667%
2026-08-13	0.1100	0.1100	0.1000	0.1000	-58.333%	2	466	-50.000%
2026-08-12	0.2400	0.2400	0.2400	0.2400	+71.429%	2	468	-79.167%
2026-08-07	0.1400	0.1400	0.1200	0.1400	-26.316%	20	470	-64.286%
2026-08-04	0.1900	0.1900	0.1900	0.1900	-24.000%	1	472	-73.684%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-21.875%	3	472	-80.000%
2026-07-29	0.3700	0.3800	0.3200	0.3200	-33.333%	22	472	-84.375%
2026-07-22	0.4800	0.4800	0.4800	0.4800	+92.000%	2	466	-89.583%
2026-07-13	0.2500	0.2500	0.2500	0.2500	0.000%	2	465	-80.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	467	-80.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-19.355%	1	468	-80.000%
2026-06-30	0.2900	0.3200	0.2900	0.3100	-34.043%	154	468	-83.871%
2026-06-08	0.4700	0.4700	0.4700	0.4700	-6.000%	1	494	-89.362%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-5.660%	1	494	-90.000%
2026-05-18	0.5300	0.5300	0.5300	0.5300	+1.923%	4	494	-90.566%
2026-04-23	0.5200	0.5200	0.5200	0.5200	-1.887%	3	490	-90.385%
2026-04-22	0.5300	0.5300	0.5300	0.5300	-37.647%	3	493	-90.566%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+4.938%	1	496	-94.118%
2026-04-08	0.8600	0.8600	0.8100	0.8100	-46.000%	11	496	-93.827%
2026-03-30	1.3500	1.5000	1.3400	1.5000	-10.714%	176	507	-96.667%
2026-03-27	1.6800	1.6800	1.6800	1.6800	+34.400%	1	334	-97.024%
2026-03-26	1.1000	1.2500	1.1000	1.2500	+11.607%	44	334	-96.000%
2026-03-17	1.1300	1.1300	1.1200	1.1200	+23.077%	20	317	-95.536%
2026-03-16	1.0400	1.0400	0.9100	0.9100	-1.087%	40	313	-94.505%
2026-02-26	0.9200	0.9200	0.9200	0.9200	+10.843%	1	313	-94.565%
2026-02-20	0.8300	0.8300	0.8300	0.8300	-1.190%	10	313	-93.976%
2026-01-23	0.8300	0.8400	0.8300	0.8400	+3.704%	10	323	-94.048%
2026-01-22	0.8100	0.8100	0.8100	0.8100	-19.802%	10	318	-93.827%
2026-01-21	1.0900	1.0900	1.0100	1.0100	+7.447%	2	318	-95.050%
2026-01-15	1.0000	1.0000	0.9400	0.9400	-29.323%	18	317	-94.681%
2026-01-14	1.3300	1.3300	1.3300	1.3300	+33.000%	1	317	-96.241%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-28.058%	10	317	-95.000%
2025-12-16	1.3900	1.3900	1.3900	1.3900	+11.200%	4	317	-96.403%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-0.794%	4	317	-96.000%
2025-11-07	1.2600	1.2600	1.2600	1.2600	-3.077%	12	313	-96.032%
2025-09-29	1.3000	1.3000	1.3000	1.3000	0.000%	7	325	-96.154%
2025-09-22	1.3000	1.3000	1.3000	1.3000	-5.109%	1	332	-96.154%
2025-09-12	1.3200	1.3700	1.3200	1.3700	+5.385%	11	331	-96.350%
2025-08-22	1.3000	1.3000	1.3000	1.3000	-10.345%	1	320	-96.154%
2025-08-20	1.4500	1.4500	1.4500	1.4500	+20.833%	2	320	-96.552%
2025-08-14	1.2000	1.2000	1.2000	1.2000	-58.333%	1	320	-95.833%
2025-08-06	2.8800	2.8800	2.8800	2.8800	+110.219%	1	321	-98.264%
2025-08-05	1.3700	1.3700	1.3700	1.3700	+1.481%	1	322	-96.350%
2025-07-28	1.3500	1.3500	1.3500	1.3500	-43.515%	200	321	-96.296%
2025-07-07	2.3000	2.3900	2.3000	2.3900	-0.417%	5	321	-97.908%
2025-06-27	2.5000	2.6000	2.4000	2.4000	-32.394%	3	335	-97.917%
2025-06-20	4.0000	4.0000	3.5500	3.5500	+20.339%	4	337	-98.592%
2025-06-11	2.9700	2.9700	2.9500	2.9500	-16.901%	2	336	-98.305%
2025-05-30	3.5000	3.5500	3.5000	3.5500	+9.231%	8	335	-98.592%
2025-05-29	3.2500	3.2500	3.2500	3.2500	+8.333%	1	335	-98.462%
2025-05-27	3.0000	3.0000	3.0000	3.0000	+5.263%	1	335	-98.333%
2025-05-15	2.8500	2.8500	2.8500	2.8500	+10.465%	1	334	-98.246%
2025-05-14	2.5800	2.5800	2.5800	2.5800	-4.444%	1	334	-98.062%
2025-05-13	2.7000	2.7000	2.7000	2.7000	-14.826%	1	335	-98.148%
2025-05-12	3.1700	3.1700	3.1700	3.1700	-14.324%	1	335	-98.423%
2025-05-08	3.7500	3.7500	3.7000	3.7000	-10.628%	3	336	-98.649%
2025-05-07	4.1000	4.1400	4.1000	4.1400	+10.106%	7	336	-98.792%
2025-05-02	3.7600	3.7600	3.7600	3.7600	-29.057%	2	330	-98.670%
2025-04-29	5.3000	5.3000	5.3000	5.3000	-7.826%	10	330	-99.057%
2025-04-25	5.7900	5.7900	5.7400	5.7500	-12.879%	8	330	-99.130%
2025-04-23	6.5100	7.8000	6.2500	6.6000	-5.714%	18	331	-99.242%
2025-04-10	6.2400	7.3300	4.8000	7.0000	-13.899%	31	327	-99.286%
2025-04-09	7.8000	8.1300	7.7700	8.1300	+19.559%	22	326	-99.385%
2025-04-08	6.2600	6.8000	6.2600	6.8000	-16.564%	62	346	-99.265%
2025-04-07	9.5000	9.5000	8.1000	8.1500	-5.780%	54	334	-99.387%
2025-04-04	7.6400	8.9000	7.6400	8.6500	+39.968%	20	296	-99.422%
2025-04-03	6.2200	6.2200	6.1600	6.1800	+29.560%	3	301	-99.191%
2025-04-01	4.8300	4.8400	4.7700	4.7700	-12.316%	200	303	-98.952%
2025-03-31	5.7500	5.8000	5.4400	5.4400	+18.261%	8	103	-99.081%
2025-03-27	4.6000	4.6000	4.6000	4.6000	+8.235%	3	102	-98.913%
2025-03-26	4.2500	4.2500	4.2500	4.2500	+16.438%	1	99	-98.824%
2025-03-25	3.6900	3.6900	3.6500	3.6500	-22.340%	2	99	-98.630%
2025-03-04	4.7000	4.7000	4.7000	4.7000	+20.513%	4	99	-98.936%
2025-03-03	3.9000	3.9000	3.9000	3.9000	+17.117%	3	99	-98.718%
2025-02-28	3.3300	3.3300	3.3300	3.3300	+16.842%	2	96	-98.498%
2025-02-21	2.8500	2.8500	2.8500	2.8500	+29.545%	2	96	-98.246%
2025-02-19	2.2000	2.2000	2.2000	2.2000	+10.000%	1	97	-97.727%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-13.043%	3	96	-97.500%
2025-02-12	2.3000	2.3000	2.3000	2.3000	+15.000%	3	93	-97.826%
2025-02-10	2.0000	2.0000	2.0000	2.0000	-25.926%	20	92	-97.500%
2025-01-28	3.0900	3.0900	2.7000	2.7000	-3.571%	6	92	-98.148%
2025-01-27	2.7000	2.8000	2.7000	2.8000	+112.121%	25	97	-98.214%
2025-01-24	1.3200	1.3200	1.3200	1.3200	+1.538%	2	84	-96.212%
2025-01-22	1.3000	1.3000	1.3000	1.3000	-35.000%	8	84	-96.154%
2024-12-17	2.0000	2.0000	2.0000	2.0000	-2.439%	4	84	-97.500%
2024-12-09	2.0500	2.0500	2.0500	2.0500	0.000%	12	84	-97.561%