Dark

ANET20270115P65
ANET Jan 15 2027 65.00 Put (ANET270115P00065000)
option OPRA

EOD

Jul 30, 2026

0.6100-15.278%(-0.1100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5700	0.6100	0.5700	0.6100	-15.278%	11	2,088	0.000%
2026-07-28	0.9200	0.9200	0.7200	0.7200	-2.703%	2	2,089	-15.278%
2026-07-13	0.7400	0.7400	0.7400	0.7400	+12.121%	1	2,089	-17.568%
2026-07-10	0.9500	0.9500	0.6600	0.6600	-25.000%	3	2,090	-7.576%
2026-07-07	0.7500	0.8800	0.7500	0.8800	-20.721%	2	2,091	-30.682%
2026-06-10	1.1100	1.1100	1.1100	1.1100	0.000%	1	2,090	-45.045%
2026-06-05	0.9600	1.1100	0.9600	1.1100	+20.652%	2	2,091	-45.045%
2026-06-04	0.9400	0.9400	0.9000	0.9200	+8.235%	4	2,091	-33.696%
2026-06-03	0.8000	0.8500	0.8000	0.8500	-15.000%	2	2,094	-28.235%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-18.699%	2	2,094	-39.000%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-12.143%	1	2,096	-50.407%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-13.580%	1	2,095	-56.429%
2026-05-06	1.3300	1.6600	1.1700	1.6200	+28.571%	39	2,094	-62.346%
2026-04-28	1.3600	1.3600	1.2500	1.2600	+10.526%	22	2,056	-51.587%
2026-04-23	1.0400	1.1400	1.0400	1.1400	-9.524%	8	2,038	-46.491%
2026-04-20	1.2500	1.2600	1.2500	1.2600	-25.882%	5	2,037	-51.587%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-43.333%	2	2,036	-64.118%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+11.940%	1	2,039	-79.667%
2026-03-13	2.5900	2.6800	2.5900	2.6800	+14.043%	64	2,039	-77.239%
2026-03-06	2.3500	2.3500	2.3500	2.3500	+21.134%	2	2,042	-74.043%
2026-02-18	1.9400	1.9400	1.9400	1.9400	+21.250%	2	2,040	-68.557%
2026-01-28	1.7000	1.7000	1.6000	1.6000	-11.111%	4	2,038	-61.875%
2026-01-23	1.8000	1.8000	1.8000	1.8000	-2.703%	2	2,042	-66.111%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-11.483%	2	2,040	-67.027%
2026-01-16	2.0900	2.0900	2.0900	2.0900	-2.336%	2	2,040	-70.813%
2026-01-15	2.1400	2.1400	2.1400	2.1400	-9.322%	2	2,040	-71.495%
2026-01-14	2.4000	2.4000	2.3600	2.3600	+9.767%	3	2,042	-74.153%
2026-01-06	2.1500	2.1500	2.1500	2.1500	-4.444%	2	2,039	-71.628%
2025-12-30	2.2500	2.2500	2.2500	2.2500	-27.419%	2	2,039	-72.889%
2025-12-16	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,037	-80.323%
2025-12-12	3.3800	3.4000	3.3800	3.4000	+36.000%	2	2,037	-82.059%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-13.793%	3	2,036	-75.600%
2025-12-02	2.9000	2.9000	2.9000	2.9000	-2.685%	1	2,033	-78.966%
2025-11-20	2.9800	2.9800	2.9800	2.9800	-0.667%	1	2,032	-79.530%
2025-11-17	3.0000	3.0000	3.0000	3.0000	+11.111%	1	2,033	-79.667%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+4.651%	10	2,042	-77.407%
2025-11-04	2.5800	2.5800	2.5800	2.5800	-7.857%	1	2,042	-76.357%
2025-10-17	2.8000	2.8000	2.8000	2.8000	+154.545%	1	2,043	-78.214%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-53.975%	1	2,042	-44.545%
2025-10-01	2.3900	2.3900	2.3900	2.3900	-7.364%	5	2,042	-74.477%
2025-09-26	2.5800	2.5800	2.5800	2.5800	+1.976%	5	2,047	-76.357%
2025-09-22	2.5300	2.5300	2.5300	2.5300	-7.326%	5	2,047	-75.889%
2025-09-16	2.7300	2.7300	2.7300	2.7300	-2.847%	2	2,042	-77.656%
2025-09-12	2.8100	2.8100	2.8100	2.8100	+2.182%	2	2,044	-78.292%
2025-09-11	2.7500	2.7500	2.7500	2.7500	+27.907%	10	2,042	-77.818%
2025-09-10	2.1500	2.1500	2.1500	2.1500	-11.523%	5	2,042	-71.628%
2025-09-08	2.4300	2.4300	2.4300	2.4300	+4.741%	5	2,047	-74.897%
2025-09-05	2.3200	2.3200	2.3200	2.3200	-18.021%	1	2,042	-73.707%
2025-09-04	2.3400	2.8300	2.3400	2.8300	+15.984%	3	2,043	-78.445%
2025-09-03	2.4400	2.4400	2.4400	2.4400	+0.826%	8	2,044	-75.000%
2025-08-29	2.4200	2.4200	2.4200	2.4200	-3.586%	2	2,046	-74.793%
2025-08-27	2.5100	2.5100	2.5100	2.5100	-10.357%	1	2,046	-75.697%
2025-08-20	2.8000	2.8000	2.8000	2.8000	+30.233%	1	2,047	-78.214%
2025-08-06	2.0000	2.1500	2.0000	2.1500	-32.813%	6	2,046	-71.628%
2025-08-04	3.2000	3.2000	3.2000	3.2000	+14.286%	1	2,052	-80.938%
2025-07-31	2.8000	2.8000	2.8000	2.8000	-13.313%	1,205	2,053	-78.214%
2025-07-29	3.2300	3.2300	3.2300	3.2300	-15.000%	1	860	-81.115%
2025-07-25	3.8000	3.8000	3.8000	3.8000	-1.042%	1	859	-83.947%
2025-07-23	3.8400	4.4000	3.8400	3.8400	-6.569%	3	859	-84.115%
2025-07-22	4.1100	4.1100	4.1100	4.1100	+7.311%	1	860	-85.158%
2025-07-21	3.8300	3.8300	3.8300	3.8300	-8.810%	4	860	-84.073%
2025-07-17	4.2000	4.2000	4.2000	4.2000	-4.545%	4	858	-85.476%
2025-07-14	4.4000	4.4000	4.4000	4.4000	-6.383%	1	858	-86.136%
2025-07-10	5.2700	5.2700	4.7000	4.7000	-11.321%	2	858	-87.021%
2025-07-03	5.3000	5.3000	5.3000	5.3000	-1.119%	1	860	-88.491%
2025-06-30	5.3600	5.3600	5.3600	5.3600	-12.131%	1	861	-88.619%
2025-06-25	6.4200	6.4200	6.1000	6.1000	-6.154%	2	861	-90.000%
2025-06-24	6.5000	6.5000	6.5000	6.5000	-2.549%	4	860	-90.615%
2025-06-23	6.6800	6.6800	6.6700	6.6700	-5.524%	2	860	-90.855%
2025-06-17	6.6500	7.0600	6.6500	7.0600	+14.610%	2	861	-91.360%
2025-06-12	6.1600	6.1600	6.1600	6.1600	-6.525%	27	860	-90.097%
2025-06-10	6.4100	6.5900	6.4100	6.5900	+15.614%	4	887	-90.744%
2025-06-09	5.7000	5.7000	5.7000	5.7000	-14.925%	5	887	-89.298%
2025-06-03	7.3000	7.3000	6.7000	6.7000	-6.944%	5	882	-90.896%
2025-05-29	7.2000	7.2000	7.2000	7.2000	+10.769%	1	883	-91.528%
2025-05-27	6.5000	6.5000	6.5000	6.5000	+6.557%	10	883	-90.615%
2025-05-19	6.3000	6.3000	6.1000	6.1000	-4.688%	8	883	-90.000%
2025-05-15	6.4000	6.4000	6.4000	6.4000	+7.203%	1	877	-90.469%
2025-05-13	5.9700	5.9700	5.9700	5.9700	-22.266%	1	878	-89.782%
2025-05-12	7.6800	7.6800	7.6800	7.6800	-9.647%	1	879	-92.057%
2025-05-07	8.5000	8.5000	8.5000	8.5000	+6.117%	1	880	-92.824%
2025-05-06	8.0100	8.0100	8.0100	8.0100	-25.140%	10	880	-92.385%
2025-04-28	10.7000	10.7000	10.7000	10.7000	-22.520%	1	890	-94.299%
2025-04-22	13.8100	13.8100	13.8100	13.8100	-4.097%	1	891	-95.583%
2025-04-21	14.2500	14.4000	14.2500	14.4000	+17.359%	4	891	-95.764%
2025-04-16	12.2700	12.2700	12.2700	12.2700	-2.231%	1	889	-95.029%
2025-04-09	12.5500	12.5500	12.5500	12.5500	-4.924%	4	890	-95.139%
2025-04-08	12.5000	13.2000	12.5000	13.2000	-12.583%	2	886	-95.379%
2025-04-07	14.6000	15.1000	14.6000	15.1000	-3.822%	60	888	-95.960%
2025-04-04	14.8700	17.2000	14.8700	15.7000	+21.705%	1,048	850	-96.115%
2025-04-03	12.3500	12.9000	12.3000	12.9000	+16.216%	20	440	-95.271%
2025-03-31	11.2000	11.3000	11.0000	11.1000	+5.815%	23	439	-94.505%
2025-03-28	10.3700	10.4900	10.3700	10.4900	+19.612%	24	436	-94.185%
2025-03-26	8.7000	8.7700	8.7000	8.7700	+6.951%	2	444	-93.044%
2025-03-24	8.2000	8.2000	8.2000	8.2000	-8.990%	1	444	-92.561%
2025-03-20	9.0400	9.0400	9.0100	9.0100	-1.314%	10	445	-93.230%
2025-03-18	9.1300	9.1300	9.1300	9.1300	-13.048%	1	435	-93.319%
2025-03-11	10.5000	10.5000	10.4000	10.5000	-5.405%	110	435	-94.190%
2025-03-10	11.0200	11.1000	11.0200	11.1000	+9.901%	8	325	-94.505%
2025-03-07	10.1000	10.1000	10.1000	10.1000	+20.238%	20	317	-93.960%
2025-03-05	9.0000	9.0000	8.4000	8.4000	-12.500%	7	307	-92.738%
2025-03-04	9.7500	9.7500	9.6000	9.6000	+7.263%	68	302	-93.646%
2025-03-03	8.2400	8.9500	8.2400	8.9500	+17.763%	5	264	-93.184%
2025-02-28	7.6000	7.6000	7.6000	7.6000	+17.103%	24	259	-91.974%
2025-02-26	6.4900	6.4900	6.4900	6.4900	-11.940%	1	247	-90.601%
2025-02-25	7.3700	7.3700	7.3700	7.3700	+5.286%	2	244	-91.723%
2025-02-24	6.8500	7.0000	6.8500	7.0000	+34.615%	212	244	-91.286%
2025-02-14	5.2000	5.2000	5.2000	5.2000	-16.129%	20	23	-88.269%
2025-01-27	6.2000	6.2000	6.2000	6.2000	+63.158%	10	23	-90.161%
2025-01-06	3.8000	3.8000	3.8000	3.8000	-23.541%	12	13	-83.947%
2024-12-12	4.9700	4.9700	4.9700	4.9700	0.000%	1	13	-87.726%