Dark

ANET20270115P90
ANET Jan 15 2027 90.00 Put (ANET270115P00090000)
option OPRA

EOD

Jul 29, 2026

2.85+11.765%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.8500	2.8500	2.8500	2.8500	+11.765%	3	1,735	0.000%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+7.595%	1	1,732	+11.765%
2026-07-24	2.3700	2.3700	2.3700	2.3700	+12.322%	6	1,731	+20.253%
2026-07-10	2.1100	2.1100	2.1100	2.1100	-4.091%	1	1,725	+35.071%
2026-07-09	2.2300	2.2300	2.2000	2.2000	-20.290%	6	1,725	+29.545%
2026-07-07	2.6600	2.7600	2.6500	2.7600	+11.741%	5	1,731	+3.261%
2026-06-22	2.4700	2.4700	2.4700	2.4700	-5.000%	1	1,731	+15.385%
2026-06-16	2.6000	2.6500	2.5100	2.6000	-34.177%	12	1,731	+9.615%
2026-06-11	3.9500	3.9500	3.9500	3.9500	+18.976%	12	1,723	-27.848%
2026-06-05	3.3200	3.3200	3.3200	3.3200	+27.203%	1	1,735	-14.157%
2026-06-03	2.5900	2.6100	2.5900	2.6100	-17.143%	2	1,735	+9.195%
2026-06-01	2.8500	3.1500	2.8500	3.1500	-17.105%	11	1,735	-9.524%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-9.953%	3	1,729	-25.000%
2026-05-15	4.2300	4.2300	4.2200	4.2200	+2.427%	2	1,729	-32.464%
2026-05-13	4.1200	4.1200	4.1200	4.1200	-10.823%	1	1,729	-30.825%
2026-05-12	4.6200	4.6200	4.6200	4.6200	-3.145%	1	1,729	-38.312%
2026-05-11	4.3000	4.7700	4.3000	4.7700	+17.778%	4	1,729	-40.252%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-12.338%	1	1,725	-29.630%
2026-05-06	4.1000	4.6200	4.1000	4.6200	+65.000%	8	1,724	-38.312%
2026-05-05	2.8500	2.9200	2.8000	2.8000	-2.439%	3	1,718	+1.786%
2026-05-04	2.8700	2.8700	2.8700	2.8700	-11.692%	1	1,717	-0.697%
2026-05-01	3.0500	3.2500	3.0500	3.2500	-9.722%	95	1,793	-12.308%
2026-04-28	3.7500	3.7500	3.6000	3.6000	+5.882%	82	1,793	-20.833%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-38.182%	5	1,793	-16.176%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,788	-48.182%
2026-04-10	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,788	-46.226%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-17.557%	1	1,788	-47.222%
2026-04-07	7.3500	7.3500	6.5500	6.5500	-14.935%	1,004	1,788	-56.489%
2026-04-06	7.5000	7.7000	7.5000	7.7000	-15.105%	7	956	-62.987%
2026-03-30	8.8900	9.0700	8.8300	9.0700	+5.958%	4	950	-68.578%
2026-03-27	8.5700	8.5700	8.5600	8.5600	+22.286%	305	950	-66.706%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+5.263%	15	1,034	-59.286%
2026-03-18	6.6500	6.6500	6.6500	6.6500	-8.904%	1	1,049	-57.143%
2026-03-13	7.3000	7.3000	7.3000	7.3000	+1.530%	16	1,049	-60.959%
2026-03-12	7.1900	7.1900	7.1900	7.1900	-7.226%	10	1,049	-60.362%
2026-03-03	7.7500	7.7500	7.7500	7.7500	+9.155%	5	1,049	-63.226%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+2.601%	1	1,044	-59.859%
2026-02-26	6.9200	6.9200	6.9200	6.9200	-7.239%	1	1,044	-58.815%
2026-02-24	7.4600	7.4600	7.4600	7.4600	+30.648%	5	1,044	-61.796%
2026-02-18	5.7600	5.7600	5.7100	5.7100	-3.056%	4	1,044	-50.088%
2026-02-17	5.8900	5.9000	5.8900	5.8900	+3.333%	3	1,048	-51.613%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+1.968%	2	1,048	-50.000%
2026-02-11	5.7000	5.7000	5.5900	5.5900	-6.050%	7	1,048	-49.016%
2026-02-09	5.9100	5.9500	5.9100	5.9500	-15.603%	2	1,048	-52.101%
2026-02-04	7.2000	7.2000	7.0500	7.0500	+33.523%	42	1,049	-59.574%
2026-01-26	5.2800	5.2800	5.2800	5.2800	-28.163%	1	1,008	-46.023%
2026-01-20	7.3500	7.3500	7.3500	7.3500	+10.526%	1	1,009	-61.224%
2026-01-15	6.6500	6.6500	6.6500	6.6500	-14.083%	1	1,008	-57.143%
2026-01-14	7.4500	7.7400	7.2500	7.7400	+10.571%	60	1,008	-63.178%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-10.256%	1	952	-59.286%
2026-01-12	7.9300	7.9300	7.8000	7.8000	-2.500%	16	953	-63.462%
2026-01-08	7.5000	8.3500	7.5000	8.0000	+11.888%	3	937	-64.375%
2026-01-07	7.1500	7.1500	7.1500	7.1500	+9.663%	1	936	-60.140%
2026-01-05	6.5200	6.5200	6.5200	6.5200	-8.169%	2	938	-56.288%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-3.533%	1	938	-59.859%
2025-12-26	7.3600	7.3600	7.3600	7.3600	-4.663%	1	938	-61.277%
2025-12-08	7.7200	7.7200	7.7200	7.7200	+28.667%	1	938	-63.083%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-35.484%	1	939	-52.500%
2025-11-25	9.4000	9.4000	9.2000	9.3000	+13.001%	59	940	-69.355%
2025-11-17	8.2300	8.2300	8.2300	8.2300	+34.918%	1	911	-65.371%
2025-10-31	6.1000	6.1000	6.1000	6.1000	-4.688%	2	910	-53.279%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-4.478%	2	914	-55.469%
2025-10-24	6.4600	6.7000	6.4600	6.7000	+0.752%	3	914	-57.463%
2025-10-23	6.6400	6.6500	6.6400	6.6500	-12.500%	10	911	-57.143%
2025-10-22	7.6000	7.6000	7.6000	7.6000	+2.703%	1	921	-62.500%
2025-10-20	7.4000	7.4000	7.4000	7.4000	-12.941%	300	715	-61.486%
2025-10-14	8.7000	8.7000	8.5000	8.5000	+10.390%	90	833	-66.471%
2025-10-13	7.7000	7.7000	7.7000	7.7000	+24.194%	1	923	-62.987%
2025-10-08	6.6500	6.6500	6.2000	6.2000	-17.112%	31	923	-54.032%
2025-10-07	6.5500	7.4800	6.5500	7.4800	+18.730%	3	935	-61.898%
2025-10-01	6.3000	6.3000	6.3000	6.3000	-7.353%	3	935	-54.762%
2025-09-29	6.9000	6.9000	6.8000	6.8000	-8.847%	4	938	-58.088%
2025-09-25	7.3400	7.4600	7.3400	7.4600	+11.343%	2	940	-61.796%
2025-09-23	6.7000	6.7000	6.7000	6.7000	-1.471%	1	940	-57.463%
2025-09-22	6.5000	6.8000	6.5000	6.8000	-9.333%	3	940	-58.088%
2025-09-17	7.1000	7.5000	7.1000	7.5000	0.000%	4	939	-62.000%
2025-09-12	6.6800	7.5000	6.5300	7.5000	+19.048%	43	937	-62.000%
2025-09-11	6.3000	6.3000	6.3000	6.3000	0.000%	1	897	-54.762%
2025-09-10	6.3000	6.3000	6.3000	6.3000	+12.500%	2	896	-54.762%
2025-09-09	5.6000	5.6000	5.6000	5.6000	-9.677%	1	896	-49.107%
2025-09-05	6.4000	6.4000	6.2000	6.2000	-3.276%	3	895	-54.032%
2025-09-04	6.4100	6.4100	6.4100	6.4100	-8.429%	1	895	-55.538%
2025-09-02	7.0000	7.0000	7.0000	7.0000	+0.287%	1	895	-59.286%
2025-08-29	7.0200	7.0200	6.9400	6.9800	-3.724%	3	895	-59.169%
2025-08-22	7.2500	7.2500	7.2500	7.2500	-9.938%	2	895	-60.690%
2025-08-20	8.0500	8.0500	8.0500	8.0500	+15.994%	10	896	-64.596%
2025-08-15	6.9300	7.0000	6.9300	6.9400	+0.580%	12	886	-58.934%
2025-08-14	7.1000	7.1000	6.9000	6.9000	+2.374%	3	898	-58.696%
2025-08-13	6.2000	6.7400	6.2000	6.7400	0.000%	2	897	-57.715%
2025-08-11	6.7400	6.7400	6.7400	6.7400	-0.590%	1	899	-57.715%
2025-08-08	6.7500	6.7800	6.6000	6.7800	+0.743%	5	899	-57.965%
2025-08-07	6.7300	6.7300	6.7300	6.7300	-2.038%	1	898	-57.652%
2025-08-06	6.6000	7.0800	6.5000	6.8700	-25.326%	8	897	-58.515%
2025-08-05	9.0500	9.4300	9.0500	9.2000	-1.075%	34	898	-69.022%
2025-08-04	9.0200	9.3000	9.0200	9.3000	-6.155%	216	864	-69.355%
2025-08-01	10.4500	10.4500	9.9100	9.9100	+29.036%	6	864	-71.241%
2025-07-31	8.2000	8.2000	7.6800	7.6800	-12.727%	3	869	-62.891%
2025-07-30	8.8000	8.8000	8.8000	8.8000	-8.333%	1	867	-67.614%
2025-07-28	9.6000	9.6000	9.6000	9.6000	-11.111%	1	868	-70.313%
2025-07-24	10.8000	10.8000	10.8000	10.8000	0.000%	1	869	-73.611%
2025-07-18	10.8000	10.8000	10.8000	10.8000	-0.917%	1	870	-73.611%
2025-07-17	11.2000	11.2000	10.9000	10.9000	-7.627%	16	869	-73.853%
2025-07-16	12.7000	12.7000	11.2500	11.8000	-5.221%	459	867	-75.847%
2025-07-15	12.4500	12.4500	12.4500	12.4500	+2.049%	2	516	-77.108%
2025-07-14	12.2000	12.2000	12.2000	12.2000	-3.557%	2	516	-76.639%
2025-07-09	12.6800	12.6800	12.6500	12.6500	-6.296%	2	516	-77.470%
2025-07-08	13.5000	13.5000	13.5000	13.5000	-2.174%	50	516	-78.889%
2025-07-07	13.8000	13.8000	13.8000	13.8000	-2.128%	300	516	-79.348%
2025-07-03	14.1000	14.1000	14.1000	14.1000	0.000%	50	344	-79.787%
2025-06-30	14.1000	14.1000	14.1000	14.1000	-5.559%	1	346	-79.787%
2025-06-27	15.1000	15.1000	14.9300	14.9300	+3.465%	2	346	-80.911%
2025-06-26	14.4000	14.4300	14.4000	14.4300	-10.373%	11	347	-80.249%
2025-06-24	16.5300	16.5400	16.1000	16.1000	-9.296%	3	338	-82.298%
2025-06-23	17.6500	17.7500	17.6500	17.7500	-0.056%	2	339	-83.944%
2025-06-18	17.8800	17.8800	17.7600	17.7600	+8.293%	2	338	-83.953%
2025-06-16	16.4500	16.4500	16.4000	16.4000	+6.494%	2	338	-82.622%
2025-06-12	15.4000	15.4000	15.4000	15.4000	-6.098%	1	338	-81.494%
2025-06-10	16.6000	16.6000	16.4000	16.4000	+10.811%	51	340	-82.622%
2025-06-09	14.8000	14.8000	14.8000	14.8000	-2.632%	10	305	-80.743%
2025-06-06	15.2000	15.2000	15.2000	15.2000	-4.762%	2	300	-81.250%
2025-06-04	15.7900	15.9600	15.7900	15.9600	-11.823%	2	300	-82.143%
2025-06-02	18.1000	18.1000	18.1000	18.1000	+11.043%	1	300	-84.254%
2025-05-28	16.3000	16.3000	16.3000	16.3000	+5.570%	50	300	-82.515%
2025-05-19	15.4400	15.4400	15.4400	15.4400	-2.525%	1	300	-81.541%
2025-05-15	15.8400	15.8400	15.8400	15.8400	+3.529%	1	300	-82.008%
2025-05-14	15.0000	15.6500	15.0000	15.3000	-3.531%	4	300	-81.373%
2025-05-13	15.8600	15.8600	15.8600	15.8600	-7.791%	1	298	-82.030%
2025-05-12	17.3000	17.7000	17.0300	17.2000	-11.568%	58	299	-83.430%
2025-05-09	18.6700	19.4500	18.6700	19.4500	+1.302%	6	318	-85.347%
2025-05-08	19.1000	19.2000	18.7100	19.2000	-2.191%	37	319	-85.156%
2025-05-07	20.2300	20.3200	19.6000	19.6300	+4.973%	8	313	-85.481%
2025-05-06	19.1000	19.1000	18.5000	18.7000	+2.186%	17	317	-84.759%
2025-05-05	18.2400	18.4000	18.0000	18.3000	+0.494%	7	302	-84.426%
2025-05-02	18.4000	18.4000	18.2100	18.2100	-6.231%	22	300	-84.349%
2025-05-01	19.5000	19.5000	19.4200	19.4200	-15.344%	2	310	-85.324%
2025-04-29	22.9400	22.9400	22.9400	22.9400	-15.662%	2	309	-87.576%
2025-04-16	27.2000	27.2000	27.2000	27.2000	-9.934%	1	307	-89.522%
2025-04-07	34.7000	34.7000	30.2000	30.2000	-4.430%	34	307	-90.563%
2025-04-04	31.4000	31.6000	31.4000	31.6000	+17.954%	10	276	-90.981%
2025-04-03	26.3200	26.7900	26.2500	26.7900	+19.067%	138	280	-89.362%
2025-04-02	24.6000	24.6000	22.5000	22.5000	-6.716%	19	173	-87.333%
2025-04-01	24.1200	24.1200	24.1200	24.1200	+10.238%	1	158	-88.184%
2025-03-26	22.3000	22.3000	21.8800	21.8800	+11.861%	3	158	-86.974%
2025-03-24	19.5000	19.5600	19.5000	19.5600	-15.141%	3	158	-85.429%
2025-03-12	23.0500	23.0500	23.0500	23.0500	-8.350%	2	158	-87.636%
2025-03-10	25.1500	25.1500	25.1500	25.1500	+9.825%	50	158	-88.668%
2025-03-07	21.2000	23.0000	21.2000	22.9000	+13.366%	56	158	-87.555%
2025-03-05	20.2000	20.2000	20.2000	20.2000	-7.254%	20	159	-85.891%
2025-03-04	21.7800	21.7800	21.7800	21.7800	+4.061%	1	139	-86.915%
2025-03-03	18.8000	20.9300	18.8000	20.9300	+11.093%	14	139	-86.383%
2025-02-28	18.8400	18.8400	18.8400	18.8400	+3.630%	20	146	-84.873%
2025-02-25	18.1700	18.1800	18.1700	18.1800	+4.483%	11	146	-84.323%
2025-02-24	16.2900	17.6000	16.2900	17.4000	+10.266%	23	146	-83.621%
2025-02-21	14.6000	15.7800	14.6000	15.7800	+5.200%	10	143	-81.939%
2025-02-20	15.1000	15.2000	15.0000	15.0000	+3.093%	7	141	-81.000%
2025-02-19	14.4000	14.5500	14.4000	14.5500	+12.529%	2	141	-80.412%
2025-02-12	13.1000	13.1000	12.9300	12.9300	+12.926%	13	142	-77.958%
2025-02-11	11.4500	11.4500	11.4500	11.4500	+3.246%	2	129	-75.109%
2025-02-10	11.0900	11.0900	11.0900	11.0900	-3.144%	1	127	-74.301%
2025-02-07	11.5000	11.5000	11.3100	11.4500	-15.809%	10	126	-75.109%
2025-02-04	13.6000	13.6000	13.6000	13.6000	+3.501%	1	125	-79.044%
2025-02-03	13.1700	13.1700	13.1400	13.1400	+1.939%	2	124	-78.311%
2025-01-30	12.8900	12.8900	12.8900	12.8900	-9.225%	1	122	-77.890%
2025-01-29	14.2000	14.2000	14.2000	14.2000	-4.054%	1	122	-79.930%
2025-01-28	15.2600	15.2600	14.8000	14.8000	-7.788%	2	122	-80.743%
2025-01-27	11.9000	16.0500	11.9000	16.0500	+51.415%	25	121	-82.243%
2025-01-15	10.6000	10.6000	10.6000	10.6000	-10.169%	2	96	-73.113%
2025-01-13	11.8000	11.8000	11.8000	11.8000	+19.192%	80	96	-75.847%
2025-01-06	10.3000	10.3000	9.9000	9.9000	-22.777%	11	16	-71.212%
2024-12-18	12.5000	12.8200	12.5000	12.8200	+5.950%	2	6	-77.769%
2024-12-17	12.1000	12.1000	12.1000	12.1000	+6.140%	1	5	-76.446%
2024-12-16	11.4500	11.4500	11.4000	11.4000	-14.286%	11	11	-75.000%
2024-12-09	13.3000	13.3000	13.3000	13.3000	+8.130%	1	11	-78.571%
2024-12-06	12.3000	12.3000	12.3000	12.3000	0.000%	20	10	-76.829%