Dark

ANET20270115P95
ANET Jan 15 2027 95.00 Put (ANET270115P00095000)
option OPRA

EOD

Sep 25, 2026

0.1700+13.333%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2200	0.2200	0.1700	0.1700	+13.333%	2	1,048	0.000%
2026-09-24	0.2300	0.2400	0.1500	0.1500	-28.571%	4	1,048	+13.333%
2026-09-23	0.3200	0.3200	0.2100	0.2100	-25.000%	4	1,048	-19.048%
2026-09-22	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,048	-39.286%
2026-09-21	0.2900	0.3700	0.2800	0.3000	-21.053%	9	1,048	-43.333%
2026-09-18	0.3800	0.3800	0.3800	0.3800	-15.556%	20	1,053	-55.263%
2026-09-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,053	-62.222%
2026-09-03	0.4700	0.4700	0.4700	0.4700	-32.857%	1	1,054	-63.830%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-50.355%	10	1,055	-75.714%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-28.426%	1	1,065	-87.943%
2026-08-04	1.9700	1.9700	1.9700	1.9700	-14.719%	1	1,066	-91.371%
2026-07-31	2.3100	2.3100	2.3100	2.3100	-36.188%	1	1,066	-92.641%
2026-07-29	3.6200	3.6200	3.6200	3.6200	+16.774%	1	1,065	-95.304%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+13.553%	16	1,064	-94.516%
2026-07-09	2.7300	2.7300	2.7300	2.7300	-11.935%	6	1,064	-93.773%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-8.824%	2	1,070	-94.516%
2026-07-07	3.4500	3.4500	3.3500	3.4000	-7.357%	8	1,068	-95.000%
2026-06-26	3.6700	3.6700	3.6700	3.6700	+17.252%	1	1,067	-95.368%
2026-06-16	3.3200	3.3400	3.1300	3.1300	-7.941%	6	1,066	-94.569%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-28.421%	3	1,060	-95.000%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,063	-96.421%
2026-06-05	4.4200	4.9000	4.4200	4.9000	+49.390%	5	1,064	-96.531%
2026-06-02	3.2800	3.2800	3.2800	3.2800	-13.684%	2	1,063	-94.817%
2026-05-22	4.1800	4.1800	3.8000	3.8000	-28.972%	2	1,067	-95.526%
2026-05-20	5.3500	5.3500	5.3500	5.3500	+1.134%	3	1,067	-96.822%
2026-05-19	5.7000	5.7000	5.2900	5.2900	+2.918%	9	1,062	-96.786%
2026-05-18	5.1400	5.1400	5.1400	5.1400	+2.800%	1	1,062	-96.693%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-16.667%	2	1,062	-96.600%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+13.636%	3	1,060	-97.167%
2026-05-07	5.2800	5.2800	5.2800	5.2800	+0.571%	2	1,063	-96.780%
2026-05-06	4.8000	5.5000	4.8000	5.2500	+59.574%	38	1,061	-96.762%
2026-05-05	3.2900	3.2900	3.2900	3.2900	-16.709%	1	1,073	-94.833%
2026-04-27	3.9500	3.9500	3.9500	3.9500	+7.337%	12	1,073	-95.696%
2026-04-24	3.6800	3.6800	3.6800	3.6800	-11.751%	1	1,073	-95.380%
2026-04-20	4.1700	4.1700	4.1700	4.1700	-30.500%	2	1,073	-95.923%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,071	-97.167%
2026-04-13	6.5000	6.5000	6.5000	6.5000	+4.839%	1	1,070	-97.385%
2026-04-10	6.2000	6.2000	6.2000	6.2000	-4.615%	1	1,069	-97.258%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+0.775%	1	1,069	-97.385%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-20.074%	1	1,069	-97.364%
2026-04-07	8.6500	8.6500	7.9900	8.0700	-12.283%	381	1,069	-97.893%
2026-04-06	9.2000	9.2000	9.2000	9.2000	-20.000%	1	690	-98.152%
2026-03-30	11.3500	11.5000	11.3500	11.5000	+38.554%	22	690	-98.522%
2026-03-20	8.3000	8.3000	8.3000	8.3000	+5.063%	1	700	-97.952%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-0.378%	1	699	-97.848%
2026-03-17	7.9300	7.9300	7.9300	7.9300	-8.324%	1	698	-97.856%
2026-03-13	8.6500	8.6500	8.6500	8.6500	+17.687%	13	697	-98.035%
2026-03-10	7.3500	7.3500	7.3500	7.3500	-6.369%	5	697	-97.687%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-1.875%	1	696	-97.834%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-17.526%	1	695	-97.875%
2026-03-03	9.7000	9.7000	9.7000	9.7000	+13.450%	25	695	-98.247%
2026-02-27	8.5500	8.5500	8.5500	8.5500	+2.764%	1	670	-98.012%
2026-02-24	8.3200	8.3200	8.3200	8.3200	-14.667%	12	669	-97.957%
2026-02-23	9.7500	9.7500	9.7500	9.7500	+39.485%	2	669	-98.256%
2026-02-18	7.0500	7.8000	6.9900	6.9900	+1.895%	5	669	-97.568%
2026-02-17	7.0700	7.0700	6.8600	6.8600	-11.484%	6	669	-97.522%
2026-02-06	7.7500	7.7500	7.7500	7.7500	-12.429%	2	669	-97.806%
2026-02-04	8.8500	8.8500	8.8500	8.8500	+31.111%	1	669	-98.079%
2026-02-03	6.7500	6.7500	6.7500	6.7500	-2.174%	4	669	-97.481%
2026-01-30	6.9000	6.9000	6.9000	6.9000	+23.878%	1	669	-97.536%
2026-01-28	5.5700	5.5700	5.5700	5.5700	-10.161%	1	669	-96.948%
2026-01-27	6.2000	6.2000	6.2000	6.2000	-2.362%	1	668	-97.258%
2026-01-26	6.5000	6.5000	6.3500	6.3500	-13.014%	10	667	-97.323%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-18.436%	2	662	-97.671%
2026-01-20	8.9500	8.9500	8.9500	8.9500	+6.548%	1	661	-98.101%
2026-01-16	8.4000	8.4000	8.4000	8.4000	+3.448%	2	661	-97.976%
2026-01-15	8.3000	8.3000	8.1200	8.1200	-5.581%	2	661	-97.906%
2026-01-13	8.6000	8.6000	8.6000	8.6000	-9.474%	1	663	-98.023%
2026-01-12	9.3900	9.6000	9.3900	9.5000	+4.396%	14	664	-98.211%
2026-01-09	9.1100	9.1100	9.1000	9.1000	-3.602%	8	668	-98.132%
2026-01-08	9.6300	9.7500	9.4400	9.4400	+10.409%	10	668	-98.199%
2026-01-07	8.5500	8.5500	8.5500	8.5500	+4.523%	1	658	-98.012%
2026-01-06	7.5900	8.1800	7.5900	8.1800	-3.765%	3	657	-97.922%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-4.709%	1	654	-98.000%
2025-12-22	8.9200	8.9200	8.9200	8.9200	-7.083%	1	653	-98.094%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-8.571%	1	653	-98.229%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-3.404%	2	655	-98.381%
2025-11-25	10.8000	10.8700	10.8000	10.8700	-15.078%	20	655	-98.436%
2025-11-21	12.2000	12.8000	12.2000	12.8000	+16.364%	77	665	-98.672%
2025-11-19	11.1000	11.1000	11.0000	11.0000	+59.420%	10	661	-98.455%
2025-10-24	6.9000	6.9000	6.9000	6.9000	-7.383%	2	653	-97.536%
2025-10-23	7.4500	7.4500	7.4500	7.4500	+1.361%	7	651	-97.718%
2025-10-10	7.3500	7.3500	7.3500	7.3500	-3.922%	2	658	-97.687%
2025-10-09	7.6500	7.6500	7.6500	7.6500	+0.658%	50	659	-97.778%
2025-10-08	7.6000	7.6000	7.6000	7.6000	-5.941%	6	709	-97.763%
2025-10-03	8.0800	8.0800	8.0800	8.0800	-0.859%	6	715	-97.896%
2025-09-26	8.1500	8.1500	8.1500	8.1500	-5.780%	50	709	-97.914%
2025-09-17	8.6500	8.6500	8.6500	8.6500	-2.809%	1	659	-98.035%
2025-09-16	8.9000	8.9000	8.9000	8.9000	+21.918%	1	660	-98.090%
2025-09-10	7.2000	7.4000	7.2000	7.3000	-5.806%	500	659	-97.671%
2025-09-09	7.7500	7.7500	7.7500	7.7500	+4.730%	1	191	-97.806%
2025-09-05	7.5000	7.5000	7.4000	7.4000	-4.269%	3	190	-97.703%
2025-09-04	7.7300	7.7300	7.7300	7.7300	-6.867%	2	189	-97.801%
2025-09-02	8.3000	8.3000	8.3000	8.3000	+0.973%	1	188	-97.952%
2025-08-29	8.2200	8.2200	8.2200	8.2200	-5.081%	1	188	-97.932%
2025-08-19	8.6600	8.6600	8.6600	8.6600	+5.353%	7	188	-98.037%
2025-08-06	7.4500	8.5200	7.4500	8.2200	-23.178%	7	181	-97.932%
2025-08-05	10.7000	10.7000	10.7000	10.7000	-17.054%	40	180	-98.411%
2025-07-18	12.9000	12.9000	12.9000	12.9000	-4.444%	33	190	-98.682%
2025-07-17	12.9000	13.5000	12.9000	13.5000	-6.510%	5	190	-98.741%
2025-07-14	14.7400	14.7900	14.3000	14.4400	+0.979%	40	195	-98.823%
2025-07-11	14.3000	14.3000	14.3000	14.3000	-6.536%	1	158	-98.811%
2025-07-09	14.9100	15.3000	14.9100	15.3000	-8.438%	3	159	-98.889%
2025-07-01	16.7100	16.7100	16.7100	16.7100	-5.057%	2	160	-98.983%
2025-06-09	17.5500	17.6000	17.5500	17.6000	-2.655%	11	158	-99.034%
2025-06-04	17.8300	18.0800	17.8300	18.0800	+0.837%	2	159	-99.060%
2025-06-03	17.9300	17.9300	17.9300	17.9300	-13.298%	2	159	-99.052%
2025-05-29	20.4000	20.6800	20.4000	20.6800	+5.780%	2	161	-99.178%
2025-05-22	19.5500	19.5500	19.5500	19.5500	+6.831%	1	159	-99.130%
2025-05-21	18.3000	18.3000	18.3000	18.3000	-46.018%	1	160	-99.071%
2025-04-07	33.7200	33.9000	33.7200	33.9000	-5.095%	8	160	-99.499%
2025-04-04	37.2800	37.2800	35.4000	35.7200	+20.027%	8	154	-99.524%
2025-04-03	29.5700	29.9000	29.5700	29.7600	+17.628%	137	156	-99.429%
2025-03-26	25.3000	25.3000	25.3000	25.3000	+7.203%	2	22	-99.328%
2025-03-17	23.6000	23.6000	23.6000	23.6000	-15.774%	1	23	-99.280%
2025-03-10	27.8600	28.0200	27.8600	28.0200	+50.645%	10	22	-99.393%
2025-02-26	18.8000	18.8000	18.6000	18.6000	-12.676%	2	29	-99.086%
2025-02-25	21.3000	21.3000	21.3000	21.3000	+4.668%	2	31	-99.202%
2025-02-24	20.1300	20.3500	20.1300	20.3500	+18.314%	12	31	-99.165%
2025-02-21	17.2000	17.2000	17.2000	17.2000	+1.775%	2	19	-99.012%
2025-02-20	16.9000	16.9000	16.9000	16.9000	+4.579%	1	18	-98.994%
2025-02-19	16.4000	16.4000	16.1600	16.1600	+2.214%	3	18	-98.948%
2025-02-14	15.8100	15.8100	15.8100	15.8100	+9.412%	2	15	-98.925%
2025-01-31	14.4500	14.4500	14.4500	14.4500	-9.631%	2	15	-98.824%
2025-01-29	15.9900	15.9900	15.9900	15.9900	-3.906%	4	16	-98.937%
2025-01-28	17.4700	17.4700	16.6400	16.6400	+28.000%	5	13	-98.978%
2025-01-14	13.0000	13.0000	13.0000	13.0000	-4.412%	1	12	-98.692%
2025-01-13	13.6000	13.6000	13.6000	13.6000	+16.140%	1	12	-98.750%
2025-01-06	12.0000	12.0000	11.7100	11.7100	-15.634%	3	11	-98.548%
2024-12-27	13.8800	13.8800	13.8800	13.8800	-1.839%	2	11	-98.775%
2024-12-23	14.1400	14.1400	14.1400	14.1400	-1.463%	1	11	-98.798%
2024-12-19	14.3500	14.3500	14.3500	14.3500	+6.218%	1	11	-98.815%
2024-12-16	13.5100	13.5100	13.5100	13.5100	-7.466%	2	10	-98.742%
2024-12-06	14.6000	14.6000	14.6000	14.6000	0.000%	4	10	-98.836%