Dark

ANET20270115P85
ANET Jan 15 2027 85.00 Put (ANET270115P00085000)
option OPRA

EOD

Sep 28, 2026

0.11000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1900	0.1900	0.1100	0.1100	0.000%	4	803	0.000%
2026-09-25	0.1900	0.1900	0.1100	0.1100	-21.429%	2	801	0.000%
2026-09-24	0.2100	0.2100	0.1400	0.1400	+7.692%	2	801	-21.429%
2026-09-23	0.2000	0.2000	0.1300	0.1300	-7.143%	4	801	-15.385%
2026-09-22	0.2300	0.2300	0.1400	0.1400	0.000%	4	801	-21.429%
2026-09-21	0.2300	0.2300	0.1400	0.1400	-6.667%	4	800	-21.429%
2026-09-18	0.2300	0.2300	0.1500	0.1500	-42.308%	2	799	-26.667%
2026-09-16	0.2500	0.2800	0.2000	0.2600	-10.345%	8	798	-57.692%
2026-09-09	0.2600	0.2900	0.2600	0.2900	-73.636%	28	798	-62.069%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-50.000%	1	822	-90.000%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-5.579%	2	823	-95.000%
2026-07-17	2.3300	2.3300	2.3300	2.3300	+25.269%	1	825	-95.279%
2026-07-15	1.8500	1.8600	1.8500	1.8600	+9.412%	2	826	-94.086%
2026-07-13	1.7000	1.7000	1.7000	1.7000	-21.659%	1	826	-93.529%
2026-07-07	2.1700	2.1700	2.1700	2.1700	+2.358%	1	827	-94.931%
2026-07-06	2.1200	2.1200	2.1200	2.1200	+2.913%	4	828	-94.811%
2026-06-25	2.0600	2.0600	2.0600	2.0600	-6.787%	1	828	-94.660%
2026-06-24	2.2100	2.2100	2.2100	2.2100	-4.329%	2	827	-95.023%
2026-06-23	2.1000	2.3100	2.1000	2.3100	-25.484%	8	825	-95.238%
2026-06-05	3.1700	3.1700	3.1000	3.1000	+16.981%	3	823	-96.452%
2026-05-22	2.6500	2.6500	2.6500	2.6500	-23.851%	1	825	-95.849%
2026-05-15	3.4800	3.4800	3.4800	3.4800	+4.192%	5	825	-96.839%
2026-05-13	3.3400	3.3400	3.3400	3.3400	-1.183%	1	820	-96.707%
2026-05-07	3.3800	3.3800	3.3800	3.3800	+4.000%	2	821	-96.746%
2026-05-06	3.2500	3.2500	3.2500	3.2500	+32.653%	1	819	-96.615%
2026-05-04	2.3800	2.4500	2.3800	2.4500	-16.096%	2	819	-95.510%
2026-04-28	3.1000	3.1000	2.9200	2.9200	+4.659%	81	820	-96.233%
2026-04-24	2.7900	2.7900	2.7900	2.7900	+12.048%	1	823	-96.057%
2026-04-23	2.5400	2.5400	2.4900	2.4900	-7.778%	6	823	-95.582%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-28.000%	10	822	-95.926%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+2.740%	6	828	-97.067%
2026-04-14	3.6500	3.6500	3.6500	3.6500	-39.669%	2	834	-96.986%
2026-04-07	6.0500	6.0500	6.0500	6.0500	-6.202%	1	834	-98.182%
2026-04-06	6.4500	6.4500	6.4500	6.4500	0.000%	1	833	-98.295%
2026-04-01	6.3100	6.7700	6.3100	6.4500	+3.200%	5	832	-98.295%
2026-03-20	5.9000	6.2500	5.8500	6.2500	+12.613%	4	831	-98.240%
2026-03-18	5.5500	5.5500	5.5500	5.5500	-9.756%	2	829	-98.018%
2026-03-13	6.1500	6.1500	6.1500	6.1500	-7.658%	20	827	-98.211%
2026-03-09	6.6600	6.6600	6.6600	6.6600	+35.091%	2	827	-98.348%
2026-02-17	4.7600	6.2500	4.7000	4.9300	-18.512%	9	825	-97.769%
2026-02-05	6.0500	6.0500	6.0500	6.0500	+53.944%	1	822	-98.182%
2026-01-29	3.9300	3.9300	3.9300	3.9300	-4.843%	1	822	-97.201%
2026-01-26	4.1900	4.1900	4.1300	4.1300	-13.053%	9	823	-97.337%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-11.381%	10	823	-97.684%
2026-01-15	5.3600	5.3600	5.3600	5.3600	-21.060%	1	823	-97.948%
2026-01-12	6.7900	6.7900	6.7900	6.7900	+15.085%	10	824	-98.380%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+20.408%	2	833	-98.136%
2026-01-02	5.6000	5.6000	4.9000	4.9000	-16.949%	3	833	-97.755%
2025-12-29	5.8000	5.9000	5.8000	5.9000	-3.279%	16	831	-98.136%
2025-12-24	6.1000	6.1100	6.0000	6.1000	-17.568%	517	316	-98.197%
2025-11-25	7.3000	7.7000	7.3000	7.4000	+16.535%	173	316	-98.514%
2025-11-05	6.3500	6.3500	6.3500	6.3500	-10.311%	4	225	-98.268%
2025-10-13	7.0800	7.0800	7.0800	7.0800	+22.069%	1	225	-98.446%
2025-08-29	5.8400	5.8400	5.2100	5.8000	-7.348%	3	226	-98.103%
2025-08-20	6.4200	6.6300	6.2600	6.2600	+11.190%	24	226	-98.243%
2025-08-11	5.6300	5.6300	5.6300	5.6300	+0.536%	1	238	-98.046%
2025-08-08	5.6000	5.6000	5.6000	5.6000	+12.000%	4	238	-98.036%
2025-08-07	5.6800	5.6800	5.0000	5.0000	-13.793%	3	240	-97.800%
2025-08-06	5.8000	5.8000	5.8000	5.8000	-16.547%	1	238	-98.103%
2025-07-31	6.8000	6.9500	6.8000	6.9500	-31.863%	2	239	-98.417%
2025-07-15	11.0200	11.0200	10.2000	10.2000	+0.990%	95	240	-98.922%
2025-07-14	10.2500	10.2500	10.1000	10.1000	-2.132%	3	286	-98.911%
2025-07-11	10.2200	10.3200	10.2200	10.3200	-13.277%	11	289	-98.934%
2025-07-03	11.9000	11.9000	11.9000	11.9000	-25.625%	1	290	-99.076%
2025-06-20	16.0000	16.0000	16.0000	16.0000	+7.455%	20	290	-99.313%
2025-06-17	14.8900	14.8900	14.8900	14.8900	+6.357%	1	280	-99.261%
2025-06-16	14.5600	14.5600	14.0000	14.0000	-1.408%	11	279	-99.214%
2025-06-13	13.3700	14.2000	13.3700	14.2000	+9.737%	38	292	-99.225%
2025-06-12	12.9400	12.9400	12.9400	12.9400	+2.373%	1	274	-99.150%
2025-06-09	12.9000	12.9000	12.6300	12.6400	-6.785%	20	274	-99.130%
2025-06-04	13.1000	13.5600	13.1000	13.5600	-12.516%	4	264	-99.189%
2025-05-29	15.5000	15.5000	15.5000	15.5000	+11.511%	1	264	-99.290%
2025-05-21	13.8000	13.9000	13.8000	13.9000	+5.945%	100	263	-99.209%
2025-05-19	13.1200	13.1200	13.1200	13.1200	-2.090%	1	263	-99.162%
2025-05-16	13.4000	13.4000	13.4000	13.4000	-1.180%	100	264	-99.179%
2025-05-15	13.5600	13.5600	13.5600	13.5600	+3.908%	2	302	-99.189%
2025-05-14	13.0500	13.0500	13.0500	13.0500	+0.385%	1	302	-99.157%
2025-05-13	13.2400	13.2400	13.0000	13.0000	-10.837%	3	303	-99.154%
2025-05-12	14.9300	14.9300	14.5800	14.5800	-13.214%	3	304	-99.246%
2025-05-09	16.8000	16.8000	16.8000	16.8000	0.000%	100	305	-99.345%
2025-05-01	17.1000	17.1000	16.8000	16.8000	-29.382%	7	255	-99.345%
2025-04-17	23.7900	23.7900	23.7900	23.7900	+1.320%	1	257	-99.538%
2025-04-16	23.4800	23.4800	23.4800	23.4800	+2.937%	1	257	-99.532%
2025-04-15	22.8100	22.8100	22.8100	22.8100	-18.536%	1	257	-99.518%
2025-04-04	27.8100	28.0000	27.8100	28.0000	+18.997%	4	257	-99.607%
2025-04-03	23.5300	23.5300	23.5300	23.5300	+17.827%	1	259	-99.533%
2025-04-02	19.9700	19.9700	19.9700	19.9700	-4.905%	1	260	-99.449%
2025-04-01	21.0000	21.0000	21.0000	21.0000	+0.191%	1	259	-99.476%
2025-03-28	20.8000	20.9600	20.8000	20.9600	+11.371%	10	259	-99.475%
2025-03-26	17.7000	18.8200	17.7000	18.8200	+10.576%	9	258	-99.416%
2025-03-25	17.0200	17.0200	17.0200	17.0200	+3.717%	1	262	-99.354%
2025-03-24	16.4100	16.4100	16.4100	16.4100	-13.813%	8	261	-99.330%
2025-03-21	19.0400	19.0400	19.0400	19.0400	+4.904%	2	261	-99.422%
2025-03-20	18.3100	18.3100	18.1500	18.1500	+0.833%	13	260	-99.394%
2025-03-17	18.3200	18.3200	18.0000	18.0000	-11.461%	13	249	-99.389%
2025-03-12	20.3300	20.3300	20.3300	20.3300	+0.049%	2	249	-99.459%
2025-03-11	20.3200	20.3200	20.3200	20.3200	-6.143%	1	249	-99.459%
2025-03-10	21.6500	21.6500	21.6500	21.6500	+16.460%	20	248	-99.492%
2025-03-07	20.0000	20.0000	18.5900	18.5900	-1.117%	14	268	-99.408%
2025-03-06	18.7100	18.8000	18.7000	18.8000	+6.215%	6	261	-99.415%
2025-03-05	17.8500	17.8500	17.6500	17.7000	-8.290%	84	256	-99.379%
2025-03-04	19.3000	19.3000	19.2000	19.3000	+30.405%	15	174	-99.430%
2025-02-24	15.3000	15.3000	14.8000	14.8000	+12.121%	101	189	-99.257%
2025-02-21	13.2000	13.2000	13.2000	13.2000	+10.092%	2	88	-99.167%
2025-02-19	11.9900	11.9900	11.9900	11.9900	+7.054%	10	89	-99.083%
2025-02-12	11.1000	11.2000	11.1000	11.2000	+4.186%	6	79	-99.018%
2025-01-31	10.7500	10.7500	10.7500	10.7500	-1.195%	2	73	-98.977%
2025-01-30	10.8800	10.8800	10.8800	10.8800	-14.331%	1	73	-98.989%
2025-01-28	12.7000	12.7000	12.7000	12.7000	-6.960%	1	73	-99.134%
2025-01-27	12.2000	13.6500	12.2000	13.6500	+51.835%	11	72	-99.194%
2025-01-15	8.8500	8.9900	8.8500	8.9900	-2.070%	3	62	-98.776%
2025-01-08	9.1800	9.1800	9.1800	9.1800	-0.649%	1	60	-98.802%
2025-01-03	9.4000	9.4000	9.2400	9.2400	-3.750%	42	60	-98.810%
2024-12-31	9.6000	9.6000	9.6000	9.6000	-4.000%	4	37	-98.854%
2024-12-13	10.0000	10.0000	10.0000	10.0000	-10.714%	56	37	-98.900%
2024-12-09	11.2000	11.2000	11.2000	11.2000	0.000%	1	9	-99.018%