Dark

ANET20270115P70
ANET Jan 15 2027 70.00 Put (ANET270115P00070000)
option OPRA

EOD

Sep 29, 2026

0.0400-55.556%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.0400	0.0400	-55.556%	4	818	0.000%
2026-09-28	0.1500	0.1500	0.0900	0.0900	0.000%	2	818	-55.556%
2026-09-25	0.1500	0.1500	0.0900	0.0900	0.000%	2	817	-55.556%
2026-09-23	0.1600	0.1600	0.0900	0.0900	-25.000%	8	817	-55.556%
2026-09-22	0.1700	0.1700	0.1200	0.1200	+9.091%	2	817	-66.667%
2026-09-21	0.1700	0.1700	0.1100	0.1100	+22.222%	2	817	-63.636%
2026-09-18	0.1300	0.1300	0.0900	0.0900	+12.500%	14	817	-55.556%
2026-09-16	0.1300	0.1300	0.0800	0.0800	-11.111%	10	816	-50.000%
2026-09-15	0.1400	0.1400	0.0900	0.0900	-50.000%	10	816	-55.556%
2026-09-09	0.1300	0.1800	0.1300	0.1800	-18.182%	3	816	-77.778%
2026-08-18	0.2200	0.2200	0.2200	0.2200	-15.385%	2	818	-81.818%
2026-08-14	0.2200	0.2700	0.2200	0.2600	-7.143%	11	820	-84.615%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-20.000%	9	831	-85.714%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-45.313%	1	831	-88.571%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-34.021%	1	830	-93.750%
2026-07-02	0.9700	0.9700	0.9700	0.9700	-11.009%	2	830	-95.876%
2026-06-01	1.0900	1.0900	1.0900	1.0900	-33.939%	2	830	-96.330%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-2.367%	1	831	-97.576%
2026-05-13	1.6900	1.6900	1.6900	1.6900	-2.874%	5	830	-97.633%
2026-05-11	1.7400	1.7400	1.7400	1.7400	+0.578%	1	835	-97.701%
2026-05-06	1.7300	1.7300	1.7300	1.7300	-25.431%	2	834	-97.688%
2026-04-08	2.4100	2.4300	2.3200	2.3200	-42.000%	4	832	-98.276%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+14.286%	1	835	-99.000%
2026-03-26	3.5000	3.5000	3.5000	3.5000	0.000%	2	835	-98.857%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	835	-98.857%
2026-03-20	4.2600	4.2600	3.3000	3.3000	-1.493%	6	835	-98.788%
2026-03-13	3.3500	3.3500	3.3500	3.3500	+2.761%	45	829	-98.806%
2026-03-12	4.2500	4.2500	3.2600	3.2600	-13.067%	6	829	-98.773%
2026-03-04	3.7500	3.7500	3.7500	3.7500	+16.099%	20	828	-98.933%
2026-02-24	3.2300	3.2300	3.2300	3.2300	+7.667%	5	828	-98.762%
2026-02-23	3.0000	3.0000	3.0000	3.0000	+24.481%	7	828	-98.667%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-5.859%	10	824	-98.340%
2026-02-17	2.5600	2.5600	2.5600	2.5600	-21.713%	1	824	-98.438%
2026-02-13	3.2700	3.2700	3.2700	3.2700	+42.795%	5	824	-98.777%
2026-02-11	2.2900	2.2900	2.2900	2.2900	-1.717%	5	824	-98.253%
2026-02-10	2.3300	2.3300	2.3300	2.3300	-4.115%	1	819	-98.283%
2026-02-02	2.4300	2.4300	2.4300	2.4300	+26.563%	3	819	-98.354%
2026-01-29	1.9200	1.9200	1.9200	1.9200	+6.667%	2	822	-97.917%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-17.431%	2	822	-97.778%
2026-01-26	2.2200	2.2200	2.1600	2.1800	-17.736%	102	822	-98.165%
2026-01-22	2.5000	2.6500	2.5000	2.6500	-3.285%	6	854	-98.491%
2026-01-15	2.7400	2.7400	2.7400	2.7400	-18.694%	10	860	-98.540%
2026-01-12	3.3700	3.3700	3.3700	3.3700	-3.714%	1	860	-98.813%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+26.812%	1	861	-98.857%
2026-01-06	2.7600	2.7600	2.7600	2.7600	-10.968%	1	862	-98.551%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-3.125%	1	863	-98.710%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-13.514%	2	863	-98.750%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-5.128%	40	865	-98.919%
2025-12-16	3.9600	3.9600	3.9000	3.9000	-6.699%	6	879	-98.974%
2025-12-12	4.1800	4.1800	4.1800	4.1800	+14.521%	1	878	-99.043%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-22.340%	4	877	-98.904%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+26.685%	1	873	-99.149%
2025-11-05	3.7100	3.7100	3.7100	3.7100	+30.175%	1	874	-98.922%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-29.630%	5	874	-98.596%
2025-10-14	3.9500	4.0500	3.9500	4.0500	+14.407%	7	879	-99.012%
2025-10-10	3.5400	3.5400	3.5400	3.5400	+22.069%	1	879	-98.870%
2025-10-08	2.9300	3.1000	2.9000	2.9000	-9.375%	9	879	-98.621%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-0.621%	2	872	-98.750%
2025-10-02	3.2200	3.2200	3.2200	3.2200	+2.875%	1	872	-98.758%
2025-10-01	3.1300	3.1300	3.1300	3.1300	-0.635%	2	871	-98.722%
2025-09-30	3.1700	3.1700	3.1500	3.1500	-0.943%	11	871	-98.730%
2025-09-29	3.1000	3.1800	3.1000	3.1800	-3.049%	6	882	-98.742%
2025-09-25	3.2800	3.2800	3.2800	3.2800	+2.500%	1	887	-98.780%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+3.226%	5	886	-98.750%
2025-09-22	2.9800	3.1500	2.9800	3.1000	-3.125%	99	886	-98.710%
2025-09-19	3.2000	3.2000	3.2000	3.2000	-11.111%	6	875	-98.750%
2025-09-12	3.8700	3.8700	3.6000	3.6000	+24.138%	11	869	-98.889%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-7.348%	5	869	-98.621%
2025-08-15	3.1300	3.1300	3.1300	3.1300	+10.993%	1	864	-98.722%
2025-08-13	2.8200	2.8200	2.8200	2.8200	-6.000%	5	865	-98.582%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-1.316%	2	870	-98.667%
2025-08-07	2.9500	3.0400	2.9500	3.0400	-29.466%	3	872	-98.684%
2025-08-05	4.3100	4.3100	4.3100	4.3100	-4.857%	1	871	-99.072%
2025-08-01	4.5300	4.5300	4.5300	4.5300	+17.662%	10	872	-99.117%
2025-07-31	3.8500	3.8500	3.8500	3.8500	-3.750%	280	862	-98.961%
2025-07-29	4.2000	4.2000	4.0000	4.0000	-9.091%	41	634	-99.000%
2025-07-24	4.4000	4.4000	4.4000	4.4000	-12.000%	1	594	-99.091%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-6.367%	1	593	-99.200%
2025-07-16	6.2000	6.2000	5.3000	5.3400	-4.129%	7	594	-99.251%
2025-07-14	5.6200	5.6200	5.5700	5.5700	-8.838%	2	595	-99.282%
2025-07-11	5.6000	6.1100	5.6000	6.1100	-6.000%	4	594	-99.345%
2025-07-10	6.5000	6.5000	6.5000	6.5000	+10.169%	1	598	-99.385%
2025-07-09	6.3200	6.3200	5.9000	5.9000	-8.669%	11	598	-99.322%
2025-07-08	6.4600	6.4600	6.4600	6.4600	-4.296%	1	608	-99.381%
2025-07-07	6.5000	6.7500	6.5000	6.7500	-3.571%	6	609	-99.407%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+2.941%	1	605	-99.429%
2025-06-30	6.8400	7.0000	6.8000	6.8000	-6.849%	18	606	-99.412%
2025-06-27	7.3000	7.3000	7.3000	7.3000	-1.351%	1	616	-99.452%
2025-06-26	7.3600	7.4000	6.9000	7.4000	-3.896%	3	615	-99.459%
2025-06-25	7.7000	7.7000	7.7000	7.7000	-3.750%	19	615	-99.481%
2025-06-24	8.0000	8.0000	8.0000	8.0000	-4.762%	10	599	-99.500%
2025-06-23	8.6000	8.6000	8.4000	8.4000	-12.042%	9	600	-99.524%
2025-06-20	9.4000	9.5500	9.4000	9.5500	+27.333%	22	593	-99.581%
2025-06-10	7.5000	7.5000	7.5000	7.5000	+1.351%	1	582	-99.467%
2025-06-09	7.2400	7.4000	7.2400	7.4000	0.000%	6	581	-99.459%
2025-06-06	7.4000	7.4000	7.4000	7.4000	-1.333%	76	583	-99.459%
2025-06-04	7.5000	7.5000	7.5000	7.5000	-3.226%	27	557	-99.467%
2025-05-15	8.0600	8.0600	7.7500	7.7500	+5.442%	4	557	-99.484%
2025-05-14	7.3500	7.3500	7.3500	7.3500	-2.000%	1	555	-99.456%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-13.295%	1	556	-99.467%
2025-05-12	8.4500	8.6500	8.4500	8.6500	-11.735%	2	557	-99.538%
2025-05-08	9.7000	9.8000	9.7000	9.8000	-7.372%	7	557	-99.592%
2025-05-07	10.5800	10.5800	10.5800	10.5800	+7.959%	1	552	-99.622%
2025-05-06	10.3300	10.3300	9.8000	9.8000	+6.522%	7	552	-99.592%
2025-05-02	9.2500	9.2500	9.2000	9.2000	-8.549%	14	556	-99.565%
2025-05-01	10.2000	10.2000	10.0600	10.0600	-16.722%	7	551	-99.602%
2025-04-29	12.0800	12.0800	12.0800	12.0800	-9.173%	1	553	-99.669%
2025-04-25	13.2000	13.3000	13.2000	13.3000	-17.901%	4	554	-99.699%
2025-04-22	16.3000	16.3000	16.2000	16.2000	-4.706%	2	552	-99.753%
2025-04-21	16.1000	17.0000	16.1000	17.0000	+19.718%	2	552	-99.765%
2025-04-15	14.2000	14.2000	14.2000	14.2000	-2.001%	1	551	-99.718%
2025-04-14	14.4900	14.4900	14.4900	14.4900	-0.069%	1	550	-99.724%
2025-04-10	14.5000	14.5000	14.4300	14.5000	+11.453%	12	551	-99.724%
2025-04-09	17.3400	17.3400	13.0100	13.0100	-21.579%	17	551	-99.693%
2025-04-08	14.6500	16.5900	14.6500	16.5900	-4.928%	16	550	-99.759%
2025-04-07	17.4500	17.4500	17.4500	17.4500	-8.639%	1	534	-99.771%
2025-04-04	15.6200	19.3300	15.6200	19.1000	+31.724%	36	533	-99.791%
2025-04-03	14.5000	14.5000	14.5000	14.5000	+9.848%	1	546	-99.724%
2025-03-31	13.6000	13.6000	13.2000	13.2000	+3.125%	14	545	-99.697%
2025-03-28	12.7300	12.8000	12.7300	12.8000	+8.936%	20	545	-99.688%
2025-03-27	11.7500	11.7500	11.7500	11.7500	+22.396%	3	555	-99.660%
2025-03-25	9.6000	9.6000	9.6000	9.6000	-2.041%	2	555	-99.583%
2025-03-24	9.8000	9.8000	9.8000	9.8000	-13.274%	1	553	-99.592%
2025-03-14	11.3000	11.4000	11.2000	11.3000	-11.024%	800	553	-99.646%
2025-03-11	13.3700	13.3700	12.7000	12.7000	-5.224%	21	175	-99.685%
2025-03-10	13.7100	13.7100	13.2000	13.4000	+9.836%	13	154	-99.701%
2025-03-07	11.3000	12.2000	11.3000	12.2000	+4.096%	80	147	-99.672%
2025-03-06	11.7200	11.7200	11.7200	11.7200	+12.692%	1	107	-99.659%
2025-03-03	9.8000	10.4000	9.7600	10.4000	+8.333%	7	107	-99.615%
2025-02-28	9.2700	9.6000	9.2700	9.6000	+9.091%	26	103	-99.583%
2025-02-25	9.5300	9.5300	8.8000	8.8000	+1.734%	27	89	-99.545%
2025-02-24	8.6500	8.6500	8.6500	8.6500	+15.333%	2	89	-99.538%
2025-02-21	7.1000	7.5000	7.1000	7.5000	+2.740%	10	88	-99.467%
2025-02-20	7.3000	7.3000	7.3000	7.3000	+4.286%	1	86	-99.452%
2025-02-19	7.0000	7.0000	7.0000	7.0000	+14.754%	1	86	-99.429%
2025-02-18	6.1000	6.1000	6.1000	6.1000	-25.610%	1	86	-99.344%
2025-01-27	8.0000	8.2000	8.0000	8.2000	+121.622%	3	86	-99.512%
2025-01-24	3.7000	3.7000	3.7000	3.7000	-3.896%	2	86	-98.919%
2025-01-23	3.8500	3.8500	3.8500	3.8500	+1.316%	3	85	-98.961%
2025-01-22	3.8000	3.8000	3.8000	3.8000	+10.465%	12	85	-98.947%
2025-01-21	3.4400	3.4400	3.4400	3.4400	-31.200%	1	73	-98.837%
2025-01-14	5.0000	5.0000	5.0000	5.0000	+7.527%	14	73	-99.200%
2025-01-06	4.6500	4.6500	4.6500	4.6500	-22.500%	1	60	-99.140%
2024-12-19	6.0000	6.0000	6.0000	6.0000	+3.448%	4	60	-99.333%
2024-12-17	5.8000	5.9000	5.8000	5.8000	-3.494%	58	63	-99.310%
2024-12-05	6.0100	6.0100	6.0100	6.0100	0.000%	5	17	-99.334%