Dark

ANET20280121P150
ANET Jan 21 2028 150.00 Put (ANET280121P00150000)
option OPRA

EOD

Sep 28, 2026

18.00+3.448%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.8500	18.0000	17.8500	18.0000	+3.448%	5	832	0.000%
2026-09-25	17.5000	17.8000	17.3800	17.4000	-1.972%	7	831	+3.448%
2026-09-24	17.7500	17.7500	17.7500	17.7500	-4.570%	3	830	+1.408%
2026-09-23	18.4000	18.6000	18.4000	18.6000	+3.333%	4	827	-3.226%
2026-09-22	18.0000	18.0000	18.0000	18.0000	-2.439%	1	827	0.000%
2026-09-21	18.7000	18.7000	18.4500	18.4500	-4.651%	3	826	-2.439%
2026-09-17	18.8700	19.3500	18.8700	19.3500	-1.777%	2	825	-6.977%
2026-09-16	19.5000	19.7000	19.3800	19.7000	-6.635%	5	825	-8.629%
2026-09-15	21.1000	21.1000	21.1000	21.1000	-4.740%	1	827	-14.692%
2026-09-14	22.1000	22.1500	22.1000	22.1500	+10.750%	2	828	-18.736%
2026-09-11	20.9500	20.9500	19.9000	20.0000	-6.629%	4	826	-10.000%
2026-09-10	21.4200	21.4200	21.4200	21.4200	+6.303%	1	827	-15.966%
2026-09-08	20.0000	20.1500	20.0000	20.1500	-12.009%	2	826	-10.670%
2026-09-02	22.9000	22.9000	22.9000	22.9000	+2.232%	1	826	-21.397%
2026-09-01	22.5500	22.5500	22.4000	22.4000	-0.444%	27	827	-19.643%
2026-08-31	22.4000	22.5000	22.4000	22.5000	+4.505%	27	803	-20.000%
2026-08-27	22.0000	22.0000	21.5300	21.5300	-3.798%	3	776	-16.396%
2026-08-26	23.5000	23.5000	22.3800	22.3800	-5.570%	2	775	-19.571%
2026-08-25	23.7000	24.1000	23.7000	23.7000	-2.268%	514	775	-24.051%
2026-08-19	24.8000	24.8000	24.2500	24.2500	+3.544%	3	268	-25.773%
2026-08-18	23.7000	23.7000	23.4200	23.4200	+2.900%	32	265	-23.143%
2026-08-13	22.7600	22.7600	22.7600	22.7600	-1.897%	2	263	-20.914%
2026-08-12	23.2000	23.2000	23.2000	23.2000	-9.375%	1	261	-22.414%
2026-08-11	25.6000	25.6000	25.6000	25.6000	-4.868%	4	260	-29.688%
2026-08-07	26.9100	26.9100	26.9100	26.9100	-0.554%	5	260	-33.110%
2026-08-06	27.0500	27.0600	27.0500	27.0600	+4.721%	4	255	-33.481%
2026-08-05	26.7000	26.7000	25.8400	25.8400	-7.714%	7	251	-30.341%
2026-08-04	28.1000	28.1000	27.7600	28.0000	-9.414%	13	254	-35.714%
2026-08-03	30.9100	30.9100	30.9100	30.9100	-0.194%	7	247	-41.766%
2026-07-31	30.9700	30.9700	30.9700	30.9700	-8.562%	1	247	-41.879%
2026-07-30	33.8700	33.8700	33.8700	33.8700	-7.002%	1	248	-46.856%
2026-07-29	36.4200	36.4200	36.4200	36.4200	+12.790%	1	248	-50.577%
2026-07-27	32.3000	32.3000	32.2900	32.2900	-1.525%	10	249	-44.255%
2026-07-23	32.7900	32.7900	32.7900	32.7900	-5.938%	1	239	-45.105%
2026-07-16	34.8800	34.8800	34.8600	34.8600	+1.337%	2	240	-48.365%
2026-07-15	34.4000	34.4000	34.4000	34.4000	+11.688%	1	240	-47.674%
2026-07-09	29.3000	30.8000	29.3000	30.8000	-9.145%	13	241	-41.558%
2026-07-07	33.9000	33.9000	33.9000	33.9000	+3.354%	1	253	-46.903%
2026-07-06	32.7000	32.8000	32.2900	32.8000	-5.476%	25	253	-45.122%
2026-07-02	33.6000	34.7000	33.6000	34.7000	+2.967%	10	251	-48.127%
2026-07-01	35.7300	35.7300	33.6000	33.7000	+4.173%	20	251	-46.588%
2026-06-30	31.8900	32.3500	31.8900	32.3500	-8.227%	101	256	-44.359%
2026-06-26	35.2500	35.2500	35.2500	35.2500	+5.036%	1	355	-48.936%
2026-06-25	33.5600	33.5600	33.5600	33.5600	+7.910%	10	356	-46.365%
2026-06-22	31.1000	31.1000	31.1000	31.1000	+1.800%	2	366	-42.122%
2026-06-18	32.3200	32.3200	30.5500	30.5500	-11.243%	40	368	-41.080%
2026-06-15	34.4200	34.4200	34.4200	34.4200	-3.315%	1	368	-47.705%
2026-06-11	35.6000	35.6000	35.6000	35.6000	-6.611%	1	369	-49.438%
2026-06-09	38.3000	38.3500	38.1200	38.1200	+2.749%	98	369	-52.781%
2026-06-08	37.1000	37.1000	37.1000	37.1000	+5.248%	10	329	-51.482%
2026-06-04	35.2500	35.2500	35.2500	35.2500	+15.574%	1	319	-48.936%
2026-06-02	30.5000	30.5000	30.5000	30.5000	-6.442%	1	318	-40.984%
2026-06-01	32.7000	33.3500	32.6000	32.6000	-6.322%	4	318	-44.785%
2026-05-26	35.1500	35.1500	34.8000	34.8000	-1.556%	2	319	-48.276%
2026-05-22	34.9100	35.3500	34.9100	35.3500	-5.984%	4	321	-49.081%
2026-05-21	37.9900	37.9900	37.6000	37.6000	-6.117%	3	323	-52.128%
2026-05-20	40.0500	40.0500	40.0500	40.0500	+0.100%	1	323	-55.056%
2026-05-19	40.0100	40.0100	40.0100	40.0100	+5.567%	1	321	-55.011%
2026-05-14	37.9000	37.9000	37.9000	37.9000	+0.664%	1	321	-52.507%
2026-05-13	37.6500	37.6500	37.6500	37.6500	-4.972%	1	319	-52.191%
2026-05-07	39.6000	39.6200	39.6000	39.6200	+2.909%	4	319	-54.568%
2026-05-06	36.8100	39.3000	36.8100	38.5000	+26.230%	112	315	-53.247%
2026-05-05	30.5000	30.5000	30.5000	30.5000	+0.826%	1	209	-40.984%
2026-05-04	29.5000	30.2500	29.5000	30.2500	-7.066%	21	210	-40.496%
2026-04-28	32.5500	32.5500	32.5500	32.5500	+10.227%	20	214	-44.700%
2026-04-24	29.5300	29.5300	29.5300	29.5300	-15.629%	1	194	-39.045%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-5.457%	20	194	-48.571%
2026-04-10	37.0200	37.0200	37.0200	37.0200	-15.383%	2	182	-51.378%
2026-04-07	43.9000	43.9000	43.5400	43.7500	-9.420%	10	180	-58.857%
2026-03-31	48.3000	48.3000	48.3000	48.3000	+0.625%	5	185	-62.733%
2026-03-30	48.0000	48.0000	48.0000	48.0000	+4.009%	5	183	-62.500%
2026-03-26	44.6500	46.1500	44.6500	46.1500	+9.205%	10	178	-60.997%
2026-03-19	42.6200	42.6200	42.2600	42.2600	-2.537%	2	173	-57.407%
2026-03-09	43.3600	43.3600	43.3600	43.3600	-6.753%	2	173	-58.487%
2026-03-03	46.5000	46.5000	46.5000	46.5000	+6.164%	5	173	-61.290%
2026-02-24	44.6000	44.6000	43.8000	43.8000	+0.229%	6	168	-58.904%
2026-02-23	43.7000	43.7000	43.7000	43.7000	+9.937%	5	168	-58.810%
2026-02-20	39.7500	39.7500	39.7500	39.7500	+10.417%	1	168	-54.717%
2026-02-13	38.0000	38.0000	36.0000	36.0000	-12.621%	2	169	-50.000%
2026-02-12	41.7500	41.7500	41.2000	41.2000	+12.970%	11	169	-56.311%
2026-01-26	36.4700	36.4700	36.4700	36.4700	-6.845%	2	168	-50.644%
2026-01-22	39.1500	39.1500	39.1000	39.1500	-8.421%	6	166	-54.023%
2026-01-13	42.7500	42.7500	42.7500	42.7500	+8.806%	1	163	-57.895%
2026-01-05	39.2900	39.2900	39.2900	39.2900	-8.840%	1	163	-54.187%
2025-12-23	43.1000	43.1000	43.1000	43.1000	-2.599%	1	163	-58.237%
2025-12-19	44.2500	44.2500	44.2500	44.2500	-4.179%	1	163	-59.322%
2025-11-26	46.1800	46.1800	46.1800	46.1800	-5.524%	10	152	-61.022%
2025-11-24	48.7500	48.8800	48.7500	48.8800	+2.689%	7	152	-63.175%
2025-11-18	47.6000	47.6000	47.6000	47.6000	+6.369%	1	146	-62.185%
2025-11-17	44.7500	44.7500	44.7500	44.7500	+10.222%	1	146	-59.777%
2025-11-10	40.6000	40.6000	40.6000	40.6000	-6.019%	1	146	-55.665%
2025-11-06	43.2000	43.2000	43.2000	43.2000	+7.570%	10	145	-58.333%
2025-11-05	40.1600	40.1600	40.1600	40.1600	+0.652%	1	135	-55.179%
2025-10-16	39.9000	39.9000	39.9000	39.9000	-3.855%	1	134	-54.887%
2025-10-14	42.7000	42.7000	41.5000	41.5000	+15.278%	7	133	-56.627%
2025-10-13	36.0000	36.0000	36.0000	36.0000	-2.834%	1	138	-50.000%
2025-10-10	35.0000	37.0500	35.0000	37.0500	+5.405%	7	138	-51.417%
2025-10-08	35.1500	35.1500	35.1500	35.1500	-8.225%	1	133	-48.791%
2025-10-07	36.5000	38.3000	36.5000	38.3000	+7.253%	129	132	-53.003%
2025-10-06	35.7100	35.7100	35.7100	35.7100	-0.668%	1	3	-49.594%
2025-10-01	35.9500	35.9500	35.9500	35.9500	0.000%	2	2	-49.930%