Dark

ANET20270115P75
ANET Jan 15 2027 75.00 Put (ANET270115P00075000)
option OPRA

EOD

Sep 28, 2026

0.1000-9.091%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1600	0.1600	0.1000	0.1000	-9.091%	2	398	0.000%
2026-09-25	0.1600	0.1800	0.0800	0.1100	+10.000%	12	398	-9.091%
2026-09-24	0.1600	0.1600	0.1000	0.1000	0.000%	8	398	0.000%
2026-09-23	0.1700	0.1700	0.1000	0.1000	-9.091%	16	397	0.000%
2026-09-22	0.1800	0.1800	0.1100	0.1100	-8.333%	8	395	-9.091%
2026-09-21	0.1900	0.1900	0.1200	0.1200	+20.000%	2	395	-16.667%
2026-09-18	0.1600	0.1600	0.1000	0.1000	-23.077%	2	395	0.000%
2026-09-16	0.1700	0.1700	0.1100	0.1300	+8.333%	41	394	-23.077%
2026-09-15	0.1800	0.1900	0.1200	0.1200	-36.842%	4	427	-16.667%
2026-09-14	0.2100	0.2100	0.1900	0.1900	+26.667%	2	427	-47.368%
2026-09-09	0.2000	0.2000	0.1300	0.1500	-51.613%	6	428	-33.333%
2026-08-28	0.3100	0.3100	0.3100	0.3100	+34.783%	1	427	-67.742%
2026-08-27	0.2300	0.2300	0.2300	0.2300	+9.524%	1	427	-56.522%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-47.500%	10	427	-52.381%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-53.488%	4	427	-75.000%
2026-07-31	0.8600	0.8600	0.8600	0.8600	-19.626%	10	431	-88.372%
2026-07-13	1.0700	1.0700	1.0700	1.0700	+5.941%	1	431	-90.654%
2026-07-10	1.0100	1.0100	1.0100	1.0100	-8.182%	4	432	-90.099%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-17.910%	2	432	-90.909%
2026-07-02	1.3400	1.3400	1.3400	1.3400	+11.667%	2	434	-92.537%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-17.808%	1	434	-91.667%
2026-06-15	1.4600	1.4600	1.4600	1.4600	-25.128%	1	434	-93.151%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-7.583%	1	435	-94.872%
2026-06-08	2.1100	2.1100	2.1100	2.1100	+39.735%	2	435	-95.261%
2026-06-01	1.5100	1.5100	1.5100	1.5100	-16.111%	2	435	-93.377%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-20.000%	2	436	-94.444%
2026-05-08	2.2600	2.2700	2.2500	2.2500	-0.442%	23	438	-95.556%
2026-05-07	2.2000	2.2600	2.2000	2.2600	-6.996%	21	436	-95.575%
2026-05-06	2.2200	2.4300	2.1900	2.4300	+50.000%	46	436	-95.885%
2026-05-04	1.6200	1.6200	1.6200	1.6200	-29.565%	10	411	-93.827%
2026-04-15	2.2000	2.3000	2.2000	2.3000	-16.968%	5	421	-95.652%
2026-04-13	2.7500	2.7700	2.7500	2.7700	-7.358%	3	419	-96.390%
2026-04-10	2.9900	2.9900	2.9900	2.9900	+5.654%	2	419	-96.656%
2026-04-08	2.8300	2.8300	2.8300	2.8300	-33.412%	2	419	-96.466%
2026-04-06	4.2100	4.2500	4.2100	4.2500	-22.727%	2	419	-97.647%
2026-03-30	5.0000	5.6000	5.0000	5.5000	+50.685%	13	418	-98.182%
2026-03-25	3.6500	3.6500	3.6500	3.6500	-10.976%	4	419	-97.260%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+1.235%	4	419	-97.561%
2026-03-13	4.1500	4.1500	4.0500	4.0500	+12.500%	33	415	-97.531%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-1.370%	23	415	-97.222%
2026-03-06	3.6500	3.6500	3.6500	3.6500	0.000%	2	425	-97.260%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-6.410%	4	425	-97.260%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+2.094%	10	425	-97.436%
2026-03-02	3.8200	3.8200	3.8200	3.8200	+3.243%	1	425	-97.382%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+0.271%	3	424	-97.297%
2026-02-26	3.5200	3.6900	3.5200	3.6900	-5.867%	11	421	-97.290%
2026-02-25	3.9200	3.9200	3.9200	3.9200	+9.804%	1	411	-97.449%
2026-02-24	3.5700	3.5700	3.5700	3.5700	+27.046%	1	411	-97.199%
2026-02-10	2.8100	2.8100	2.8100	2.8100	-20.397%	1	411	-96.441%
2026-02-06	3.5300	3.5300	3.5300	3.5300	-13.902%	1	411	-97.167%
2026-02-05	4.0100	4.1000	4.0100	4.1000	+30.573%	8	411	-97.561%
2026-02-03	3.0000	3.1400	2.9700	3.1400	+16.296%	19	411	-96.815%
2026-01-30	2.7000	2.7000	2.7000	2.7000	+8.000%	1	424	-96.296%
2026-01-29	2.4500	2.5000	2.4500	2.5000	-5.303%	2	424	-96.000%
2026-01-27	2.6400	2.6400	2.6400	2.6400	-12.000%	2	424	-96.212%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-25.926%	2	424	-96.667%
2026-01-21	4.0500	4.0500	4.0500	4.0500	+15.714%	1	426	-97.531%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-5.405%	5	426	-97.143%
2026-01-13	3.6500	3.7000	3.6500	3.7000	-11.905%	5	426	-97.297%
2026-01-09	4.2000	4.2000	4.2000	4.2000	+16.667%	10	425	-97.619%
2026-01-06	3.6000	3.6000	3.6000	3.6000	-4.509%	3	415	-97.222%
2026-01-02	3.7700	3.7700	3.7700	3.7700	-21.458%	2	415	-97.347%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+5.727%	3	415	-97.917%
2025-11-06	4.5400	4.5400	4.5400	4.5400	+22.043%	2	415	-97.797%
2025-10-31	3.7300	3.7300	3.7200	3.7200	-9.268%	2	417	-97.312%
2025-10-07	3.8700	4.1000	3.8700	4.1000	+2.500%	11	416	-97.561%
2025-10-02	4.0000	4.0000	4.0000	4.0000	+8.108%	1	416	-97.500%
2025-09-19	3.7000	3.7000	3.7000	3.7000	-11.905%	4	415	-97.297%
2025-09-17	4.2000	4.2000	4.2000	4.2000	-4.545%	1	411	-97.619%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+23.944%	1	412	-97.727%
2025-09-11	3.5500	3.5500	3.5500	3.5500	+5.970%	2	412	-97.183%
2025-09-08	3.3500	3.3500	3.3500	3.3500	-20.238%	1	412	-97.015%
2025-08-22	4.2000	4.2000	4.2000	4.2000	-10.828%	1	412	-97.619%
2025-08-20	4.7100	4.7100	4.7100	4.7100	+22.977%	10	413	-97.877%
2025-08-13	3.8300	3.8300	3.8300	3.8300	+0.789%	9	413	-97.389%
2025-08-07	3.8000	3.8000	3.8000	3.8000	-5.000%	1	413	-97.368%
2025-08-06	4.0000	4.0000	4.0000	4.0000	-14.894%	2	414	-97.500%
2025-07-31	4.7000	4.7000	4.7000	4.7000	-5.051%	2	414	-97.872%
2025-07-30	4.9500	4.9500	4.9500	4.9500	-1.000%	1	416	-97.980%
2025-07-29	5.3000	5.3000	5.0000	5.0000	-18.033%	4	416	-98.000%
2025-07-23	6.1000	6.1000	6.1000	6.1000	-6.154%	2	416	-98.361%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-5.933%	5	418	-98.462%
2025-07-15	6.9100	6.9100	6.9100	6.9100	+0.290%	1	423	-98.553%
2025-07-14	6.8900	6.8900	6.8900	6.8900	-0.145%	1	423	-98.549%
2025-07-11	6.8000	6.9900	6.8000	6.9000	-8.609%	20	424	-98.551%
2025-07-10	7.5500	7.5500	7.5500	7.5500	-1.948%	2	429	-98.675%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-25.962%	10	429	-98.701%
2025-06-23	11.2700	11.2700	10.4000	10.4000	-11.111%	2	429	-99.038%
2025-06-20	11.4000	11.7000	11.4000	11.7000	+10.169%	6	429	-99.145%
2025-06-18	10.6200	10.6200	10.6200	10.6200	+0.664%	1	427	-99.058%
2025-06-17	10.5500	10.5500	10.5500	10.5500	+3.431%	1	427	-99.052%
2025-06-11	10.2000	10.2000	10.2000	10.2000	+9.795%	1	426	-99.020%
2025-06-09	8.8400	9.3100	8.8400	9.2900	+2.652%	23	425	-98.924%
2025-06-06	9.2000	9.2000	9.0500	9.0500	-22.583%	22	432	-98.895%
2025-05-30	11.6900	11.6900	11.6900	11.6900	+6.273%	2	431	-99.145%
2025-05-29	11.0000	11.0000	11.0000	11.0000	+15.789%	2	430	-99.091%
2025-05-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	429	-98.947%
2025-05-15	9.5000	9.5000	9.5000	9.5000	+4.396%	1	429	-98.947%
2025-05-13	9.1000	9.1000	9.1000	9.1000	-12.077%	1	428	-98.901%
2025-05-12	10.3000	10.3500	10.3000	10.3500	-16.532%	2	428	-99.034%
2025-05-09	12.2500	12.4000	12.2500	12.4000	-2.054%	50	428	-99.194%
2025-05-07	12.7000	12.7000	12.6600	12.6600	+10.087%	2	423	-99.210%
2025-05-06	11.5000	11.5000	11.5000	11.5000	+0.701%	1	424	-99.130%
2025-05-05	11.4200	11.4200	11.4200	11.4200	+1.964%	2	424	-99.124%
2025-05-02	11.2800	11.2800	11.2000	11.2000	-28.844%	6	424	-99.107%
2025-04-25	16.4800	16.4800	15.7400	15.7400	-3.436%	8	425	-99.365%
2025-04-24	16.7800	16.7800	16.3000	16.3000	-4.678%	3	425	-99.387%
2025-04-14	17.1000	17.1000	17.1000	17.1000	-12.755%	2	423	-99.415%
2025-04-10	18.7800	19.6000	18.7800	19.6000	+12.644%	4	421	-99.490%
2025-04-09	19.4300	19.8200	17.4000	17.4000	-7.447%	14	421	-99.425%
2025-04-08	18.8000	18.8000	18.8000	18.8000	-8.293%	20	418	-99.468%
2025-04-07	24.0000	28.2000	20.5000	20.5000	-5.963%	7	398	-99.512%
2025-04-04	20.6000	22.0000	20.6000	21.8000	+25.287%	54	400	-99.541%
2025-04-03	16.5200	17.5500	16.5200	17.4000	+21.678%	12	389	-99.425%
2025-04-02	14.8400	14.8400	14.3000	14.3000	-10.625%	11	380	-99.301%
2025-03-31	16.4300	16.4300	15.9000	16.0000	+4.235%	25	384	-99.375%
2025-03-28	14.9500	15.3500	14.9500	15.3500	+8.099%	56	370	-99.349%
2025-03-27	14.2000	14.2000	14.2000	14.2000	+1.429%	1	369	-99.296%
2025-03-26	14.5000	14.5000	13.9000	14.0000	+12.812%	230	368	-99.286%
2025-03-24	12.4100	12.4100	12.4100	12.4100	-5.412%	2	240	-99.194%
2025-03-20	13.1200	13.1200	13.1200	13.1200	-2.815%	10	240	-99.238%
2025-03-18	13.5000	13.5000	13.5000	13.5000	+3.053%	5	240	-99.259%
2025-03-17	13.2000	13.2000	13.1000	13.1000	-4.240%	6	240	-99.237%
2025-03-14	13.6800	13.6800	13.6800	13.6800	-10.354%	10	243	-99.269%
2025-03-13	15.2600	15.2600	15.2600	15.2600	+3.810%	1	237	-99.345%
2025-03-12	14.7000	14.7000	14.7000	14.7000	-2.970%	2	237	-99.320%
2025-03-11	15.4600	15.4600	15.1500	15.1500	-5.666%	3	237	-99.340%
2025-03-10	15.9500	16.0600	15.9500	16.0600	+14.714%	2	236	-99.377%
2025-03-07	14.0000	14.0000	14.0000	14.0000	0.000%	2	235	-99.286%
2025-03-06	12.4900	14.0000	12.4900	14.0000	+11.111%	6	235	-99.286%
2025-03-05	13.0400	13.0400	12.6000	12.6000	-5.970%	3	235	-99.206%
2025-03-04	13.4000	13.4000	13.4000	13.4000	+1.515%	1	233	-99.254%
2025-03-03	12.5000	13.2000	12.5000	13.2000	+24.528%	2	232	-99.242%
2025-02-25	11.0000	11.2400	10.6000	10.6000	-0.376%	7	230	-99.057%
2025-02-24	9.3800	10.6400	9.3800	10.6400	+36.410%	26	229	-99.060%
2025-02-13	7.8000	7.8000	7.8000	7.8000	-2.378%	1	219	-98.718%
2025-01-31	7.9900	7.9900	7.9900	7.9900	+40.175%	4	219	-98.748%
2025-01-17	5.7000	5.7000	5.7000	5.7000	-5.000%	4	217	-98.246%
2025-01-16	6.0000	6.0000	6.0000	6.0000	-14.286%	4	217	-98.333%
2024-12-30	7.0000	7.0000	7.0000	7.0000	0.000%	27	221	-98.571%
2024-12-18	7.0000	7.0000	7.0000	7.0000	+7.692%	1	221	-98.571%
2024-12-16	6.5000	6.5000	6.5000	6.5000	-14.474%	200	248	-98.462%
2024-12-12	7.6000	7.6000	7.6000	7.6000	+2.151%	1	248	-98.684%
2024-12-06	7.4000	7.4400	7.4000	7.4400	-1.976%	40	248	-98.656%
2024-12-05	7.6000	7.6000	7.5800	7.5900	0.000%	228	248	-98.682%