Dark

ANET20270115P80
ANET Jan 15 2027 80.00 Put (ANET270115P00080000)
option OPRA

EOD

Sep 29, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1400	0.0800	0.0800	-11.111%	2	325	0.000%
2026-09-28	0.1600	0.1600	0.0900	0.0900	+12.500%	4	325	-11.111%
2026-09-25	0.1400	0.1400	0.0800	0.0800	-38.462%	2	326	0.000%
2026-09-23	0.1600	0.1600	0.0900	0.1300	0.000%	14	325	-38.462%
2026-09-22	0.2100	0.2100	0.1300	0.1300	-13.333%	2	324	-38.462%
2026-09-21	0.1800	0.2000	0.1500	0.1500	+36.364%	6	324	-46.667%
2026-09-18	0.1800	0.1900	0.1100	0.1100	-47.619%	8	325	-27.273%
2026-09-09	0.2100	0.2100	0.2100	0.2100	-40.000%	5	324	-61.905%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+6.061%	3	324	-77.143%
2026-08-21	0.3500	0.3500	0.3300	0.3300	-2.941%	3	324	-75.758%
2026-08-20	0.3400	0.3400	0.3400	0.3400	-22.727%	2	323	-76.471%
2026-08-14	0.3900	0.4400	0.3900	0.4400	+7.317%	15	323	-81.818%
2026-08-13	0.4300	0.4300	0.4100	0.4100	+46.429%	2	323	-80.488%
2026-08-12	0.4100	0.4100	0.2800	0.2800	-60.563%	9	325	-71.429%
2026-08-07	0.7100	0.7100	0.7100	0.7100	+4.412%	10	332	-88.732%
2026-08-05	0.8000	1.4800	0.6800	0.6800	-49.630%	3	332	-88.235%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-14.013%	1	333	-94.074%
2026-07-09	1.5700	1.5700	1.5700	1.5700	-8.721%	1	333	-94.904%
2026-07-02	1.7200	1.7200	1.7200	1.7200	+1.176%	1	332	-95.349%
2026-06-24	1.7000	1.7000	1.7000	1.7000	-27.039%	3	332	-95.294%
2026-06-12	2.3300	2.3300	2.3300	2.3300	-4.898%	3	329	-96.567%
2026-06-05	2.2000	2.4500	2.2000	2.4500	+32.432%	9	329	-96.735%
2026-06-02	1.8500	1.8500	1.8500	1.8500	-29.924%	1	320	-95.676%
2026-05-20	2.6700	2.6700	2.6400	2.6400	-11.111%	29	321	-96.970%
2026-05-18	2.9700	2.9700	2.9700	2.9700	+8.791%	1	332	-97.306%
2026-05-15	2.7300	2.7300	2.7300	2.7300	+11.429%	4	332	-97.070%
2026-05-14	2.7100	2.7100	2.4500	2.4500	-9.259%	4	330	-96.735%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-10.000%	5	329	-97.037%
2026-05-06	2.8000	3.0000	2.8000	3.0000	+42.857%	7	329	-97.333%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-16.000%	6	328	-96.190%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+19.617%	5	328	-96.800%
2026-04-23	2.0900	2.0900	2.0900	2.0900	+3.980%	3	323	-96.172%
2026-04-22	2.0100	2.0100	2.0100	2.0100	-20.866%	10	326	-96.020%
2026-04-17	2.5400	2.5400	2.5400	2.5400	-18.065%	2	336	-96.850%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-37.374%	8	338	-97.419%
2026-04-07	4.9500	4.9500	4.9500	4.9500	-6.072%	1	346	-98.384%
2026-04-02	5.2700	5.2700	5.2700	5.2700	-21.343%	2	346	-98.482%
2026-03-30	6.7000	6.7000	6.7000	6.7000	+15.517%	1	346	-98.806%
2026-03-27	6.0000	6.0000	5.8000	5.8000	+13.725%	9	346	-98.621%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+10.870%	1	349	-98.431%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-8.000%	2	349	-98.261%
2026-03-13	5.0700	5.0700	5.0000	5.0000	+11.111%	26	349	-98.400%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+17.493%	4	350	-98.222%
2026-02-19	3.2500	4.3000	3.2500	3.8300	-3.283%	16	350	-97.911%
2026-02-18	3.9600	3.9600	3.9600	3.9600	+10.924%	1	350	-97.980%
2026-02-17	3.7000	4.3500	3.0000	3.5700	-27.879%	15	350	-97.759%
2026-02-05	4.9500	4.9500	4.9500	4.9500	+1.020%	1	352	-98.384%
2026-02-04	4.9000	4.9000	4.9000	4.9000	+53.125%	1	352	-98.367%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-17.949%	5	352	-97.500%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-21.212%	2	357	-97.949%
2026-01-20	4.9500	4.9500	4.9500	4.9500	+5.769%	2	359	-98.384%
2026-01-15	4.7800	4.7800	4.6800	4.6800	-13.011%	9	357	-98.291%
2026-01-14	5.3800	5.3800	5.3800	5.3800	+0.561%	1	348	-98.513%
2026-01-09	5.3500	5.3500	5.3500	5.3500	+20.225%	2	347	-98.505%
2026-01-05	4.4500	4.4500	4.4500	4.4500	-9.184%	10	346	-98.202%
2025-12-31	4.9000	4.9000	4.9000	4.9000	+0.616%	1	346	-98.367%
2025-12-29	4.8700	4.8700	4.8700	4.8700	-18.833%	1	346	-98.357%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-1.639%	1	346	-98.667%
2025-12-17	6.1000	6.1000	6.1000	6.1000	+1.667%	1	346	-98.689%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-5.213%	5	345	-98.667%
2025-11-25	6.4000	6.4000	6.3300	6.3300	+15.091%	2	340	-98.736%
2025-11-13	5.3800	5.5000	5.3800	5.5000	0.000%	2	339	-98.545%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-2.655%	1	339	-98.545%
2025-11-05	5.4000	5.6500	5.4000	5.6500	+16.495%	2	338	-98.584%
2025-10-29	4.8500	4.8500	4.8500	4.8500	-17.797%	1	338	-98.351%
2025-10-14	5.9000	5.9000	5.9000	5.9000	+28.821%	2	339	-98.644%
2025-10-08	4.5800	4.5800	4.5800	4.5800	+4.091%	1	337	-98.253%
2025-10-06	4.4000	4.4000	4.4000	4.4000	-8.142%	20	337	-98.182%
2025-09-18	4.8000	4.8000	4.7900	4.7900	-0.208%	5	337	-98.330%
2025-09-12	4.8000	5.3700	4.8000	4.8000	+4.348%	13	337	-98.333%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-13.208%	1	334	-98.261%
2025-08-22	5.3000	5.3000	5.3000	5.3000	+15.217%	1	334	-98.491%
2025-08-08	4.6000	4.6000	4.6000	4.6000	0.000%	1	333	-98.261%
2025-08-07	4.6000	4.6000	4.6000	4.6000	-2.128%	2	334	-98.261%
2025-08-06	4.6000	4.7000	4.5100	4.7000	-23.577%	22	332	-98.298%
2025-08-04	6.1500	6.1500	6.1500	6.1500	+4.237%	4	331	-98.699%
2025-07-31	5.9000	5.9000	5.9000	5.9000	-1.667%	1	327	-98.644%
2025-07-30	6.0000	6.0000	6.0000	6.0000	-4.762%	1	328	-98.667%
2025-07-29	6.5000	6.5000	6.3000	6.3000	-5.263%	2	327	-98.730%
2025-07-28	6.6500	6.6500	6.6500	6.6500	-9.029%	1	327	-98.797%
2025-07-23	7.3500	7.3500	7.3100	7.3100	-1.747%	5	326	-98.906%
2025-07-21	7.4400	7.4400	7.4400	7.4400	-3.377%	1	328	-98.925%
2025-07-17	7.6000	7.7000	7.6000	7.7000	-10.361%	5	327	-98.961%
2025-07-11	8.5900	8.5900	8.5900	8.5900	-8.617%	4	323	-99.069%
2025-07-10	9.4000	9.4000	9.4000	9.4000	+4.097%	1	327	-99.149%
2025-07-09	9.1500	9.2600	9.0300	9.0300	-5.938%	19	328	-99.114%
2025-07-08	9.6000	9.6000	9.6000	9.6000	-4.096%	1	330	-99.167%
2025-07-07	10.0000	10.2500	10.0000	10.0100	-11.416%	26	331	-99.201%
2025-07-01	11.3000	11.3000	11.3000	11.3000	+12.103%	10	328	-99.292%
2025-06-30	10.0000	10.0800	10.0000	10.0800	-4.274%	5	318	-99.206%
2025-06-26	10.3000	10.5300	10.3000	10.5300	-10.154%	4	314	-99.240%
2025-06-25	11.7200	11.7200	11.7200	11.7200	-0.678%	1	314	-99.317%
2025-06-24	11.9800	11.9800	11.8000	11.8000	-14.182%	3	315	-99.322%
2025-06-20	12.8000	13.7500	12.8000	13.7500	+10.442%	4	316	-99.418%
2025-06-17	12.4500	12.4500	12.4500	12.4500	+6.410%	1	314	-99.357%
2025-06-16	11.7000	11.7000	11.7000	11.7000	0.000%	1	314	-99.316%
2025-06-13	11.7000	11.7000	11.7000	11.7000	+3.084%	2	313	-99.316%
2025-06-11	11.3500	11.3500	11.3500	11.3500	-1.986%	3	312	-99.295%
2025-06-04	11.3600	11.5800	11.3600	11.5800	+0.696%	2	312	-99.309%
2025-06-03	11.8000	11.8000	11.5000	11.5000	-12.214%	5	312	-99.304%
2025-06-02	13.0000	13.1000	13.0000	13.1000	-2.239%	103	312	-99.389%
2025-05-30	14.1000	14.6000	13.4000	13.4000	+0.904%	1,002	313	-99.403%
2025-05-29	12.8500	13.2800	12.8500	13.2800	+11.597%	3	167	-99.398%
2025-05-27	11.9000	11.9000	11.9000	11.9000	+3.930%	1	170	-99.328%
2025-05-20	11.4500	11.4500	11.4500	11.4500	+3.433%	3	169	-99.301%
2025-05-19	11.0700	11.0700	11.0700	11.0700	+0.181%	1	169	-99.277%
2025-05-14	10.9000	11.0500	10.9000	11.0500	+0.913%	2	169	-99.276%
2025-05-13	12.0000	12.0000	10.9500	10.9500	-13.439%	10	170	-99.269%
2025-05-12	12.7000	13.1000	12.2600	12.6500	-8.796%	10	166	-99.368%
2025-05-08	13.8700	13.8700	13.8700	13.8700	-1.771%	2	164	-99.423%
2025-05-07	14.1200	14.1200	14.1200	14.1200	+3.824%	1	162	-99.433%
2025-05-06	13.6000	13.6000	13.6000	13.6000	0.000%	1	162	-99.412%
2025-05-05	13.6000	13.6000	13.6000	13.6000	+3.030%	1	161	-99.412%
2025-05-02	13.2000	13.2000	13.2000	13.2000	-5.714%	2	162	-99.394%
2025-05-01	14.0000	14.0000	14.0000	14.0000	-16.318%	3	162	-99.429%
2025-04-29	16.7300	16.7300	16.7300	16.7300	-9.568%	2	162	-99.522%
2025-04-24	19.0000	19.0000	18.5000	18.5000	-15.293%	12	160	-99.568%
2025-04-22	21.8400	21.8400	21.8400	21.8400	+5.253%	1	149	-99.634%
2025-04-11	20.7500	20.7500	20.7500	20.7500	-5.767%	16	150	-99.614%
2025-04-10	22.0200	22.0200	22.0200	22.0200	-4.675%	2	142	-99.637%
2025-04-08	23.1000	23.1000	23.1000	23.1000	+11.702%	1	142	-99.654%
2025-04-03	20.3000	20.6800	20.3000	20.6800	+13.502%	3	143	-99.613%
2025-04-01	18.1600	18.2200	18.1600	18.2200	-1.885%	2	142	-99.561%
2025-03-31	19.3000	19.3000	18.5700	18.5700	+13.926%	3	142	-99.569%
2025-03-26	16.3000	16.3000	16.3000	16.3000	+5.161%	1	141	-99.509%
2025-03-20	15.7000	15.7000	15.5000	15.5000	-10.560%	3	140	-99.484%
2025-03-12	16.6900	17.4000	16.6900	17.3300	-1.422%	10	142	-99.538%
2025-03-11	18.6000	18.6000	17.5800	17.5800	-4.457%	10	142	-99.545%
2025-03-10	18.1300	18.4000	18.1300	18.4000	+22.667%	5	140	-99.565%
2025-03-05	15.3000	15.3000	15.0000	15.0000	-9.584%	21	141	-99.467%
2025-03-04	16.2200	16.6000	16.2200	16.5900	+5.871%	21	160	-99.518%
2025-03-03	13.9000	15.6700	13.8000	15.6700	+21.473%	12	139	-99.489%
2025-02-28	13.4700	13.4700	12.9000	12.9000	+8.769%	30	147	-99.380%
2025-02-26	11.9500	11.9500	11.8600	11.8600	-5.873%	6	142	-99.325%
2025-02-25	13.5000	13.5300	12.6000	12.6000	+4.046%	3	142	-99.365%
2025-02-24	12.7000	12.9500	12.1100	12.1100	+10.091%	13	141	-99.339%
2025-02-21	10.5000	11.0000	10.5000	11.0000	+8.911%	22	128	-99.273%
2025-02-19	9.4000	10.5100	9.4000	10.1000	+6.316%	31	117	-99.208%
2025-02-18	9.5000	9.5000	9.5000	9.5000	-2.062%	10	111	-99.158%
2025-02-14	9.6000	9.7000	9.6000	9.7000	+4.301%	6	98	-99.175%
2025-02-13	9.3000	9.3000	9.3000	9.3000	+9.929%	10	98	-99.140%
2025-02-11	8.4600	8.4600	8.4600	8.4600	+2.545%	2	92	-99.054%
2025-02-07	8.2500	8.2500	8.2500	8.2500	-6.036%	16	93	-99.030%
2025-02-05	8.7800	8.7800	8.7800	8.7800	-8.637%	4	93	-99.089%
2025-02-04	9.6000	9.6100	9.6000	9.6100	+1.909%	2	93	-99.168%
2025-01-31	9.4300	9.4300	9.4300	9.4300	+0.640%	16	93	-99.152%
2025-01-30	9.2000	9.8000	9.2000	9.3700	-6.487%	10	93	-99.146%
2025-01-29	10.0200	10.0200	10.0200	10.0200	-7.222%	1	93	-99.202%
2025-01-28	11.2000	11.2000	10.8000	10.8000	-9.472%	21	92	-99.259%
2025-01-27	10.4600	13.3000	10.4600	11.9300	+102.203%	36	104	-99.329%
2025-01-22	6.5000	6.5000	5.6000	5.9000	-28.916%	47	100	-98.644%
2024-12-31	8.3000	8.3000	8.3000	8.3000	-3.151%	200	287	-99.036%
2024-12-13	8.5700	8.5700	8.5700	8.5700	-10.262%	8	287	-99.067%
2024-12-10	9.2000	9.5500	9.2000	9.5500	-2.551%	5	287	-99.162%
2024-12-09	9.0000	9.8000	9.0000	9.8000	+10.985%	17	288	-99.184%
2024-12-05	8.8300	8.8300	8.8300	8.8300	0.000%	35	275	-99.094%