Dark

ANF20250919P70
ANF Sep 19 2025 70.00 Put (ANF250919P00070000)
option OPRA

EOD

Sep 12, 2025

0.0500+150.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-12	0.1600	0.1600	0.0500	0.0500	+150.000%	4	9,262	0.000%
2025-09-10	0.0200	0.0200	0.0200	0.0200	-60.000%	235	9,265	+150.000%
2025-09-05	0.0900	0.0900	0.0500	0.0500	-37.500%	13	9,281	0.000%
2025-09-03	0.0800	0.0800	0.0800	0.0800	-27.273%	2	9,293	-37.500%
2025-09-02	0.1000	0.1100	0.0500	0.1100	+10.000%	10	9,295	-54.545%
2025-08-29	0.0500	0.1000	0.0500	0.1000	0.000%	16	9,315	-50.000%
2025-08-28	0.1000	0.1000	0.1000	0.1000	0.000%	55	9,315	-50.000%
2025-08-27	0.2000	0.2500	0.0600	0.1000	-77.778%	1,181	9,370	-50.000%
2025-08-26	0.3500	0.4500	0.1700	0.4500	+12.500%	487	9,802	-88.889%
2025-08-25	0.4700	0.5300	0.4000	0.4000	-21.569%	18	9,351	-87.500%
2025-08-22	0.6100	0.6500	0.5100	0.5100	-49.000%	4	9,354	-90.196%
2025-08-20	1.0000	1.0000	1.0000	1.0000	+42.857%	1	9,356	-95.000%
2025-08-19	0.7000	0.7000	0.6000	0.7000	-6.667%	75	9,355	-92.857%
2025-08-18	0.5700	0.7500	0.5700	0.7500	-16.667%	6	9,290	-93.333%
2025-08-15	0.8000	0.9000	0.7500	0.9000	+28.571%	20,209	9,290	-94.444%
2025-08-14	0.7500	0.7500	0.7000	0.7000	+27.273%	32	1,857	-92.857%
2025-08-13	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,834	-90.909%
2025-08-12	0.6000	0.6000	0.5000	0.5300	-11.667%	3	1,833	-90.566%
2025-08-11	0.6000	0.6500	0.5600	0.6000	+20.000%	23	1,835	-91.667%
2025-08-08	0.5500	0.5500	0.5000	0.5000	-5.660%	6	1,828	-90.000%
2025-08-07	0.5500	0.5500	0.4800	0.5300	-3.636%	5	1,827	-90.566%
2025-08-06	0.6800	0.7300	0.5300	0.5500	-26.667%	13	1,828	-90.909%
2025-08-05	0.9900	0.9900	0.7000	0.7500	-11.765%	4	1,834	-93.333%
2025-08-04	0.8600	0.8600	0.8500	0.8500	-45.161%	2	1,836	-94.118%
2025-08-01	1.1800	1.5500	1.1800	1.5500	+55.000%	9	1,835	-96.774%
2025-07-31	0.9500	1.0000	0.9000	1.0000	+25.000%	43	1,832	-95.000%
2025-07-30	1.0800	1.0800	0.8000	0.8000	-19.192%	7	1,829	-93.750%
2025-07-29	1.1000	1.1000	0.9200	0.9900	-20.800%	15	1,833	-94.949%
2025-07-28	1.1000	1.2500	1.1000	1.2500	-12.587%	2	1,825	-96.000%
2025-07-25	1.5000	1.6300	1.4300	1.4300	+5.926%	8	1,826	-96.503%
2025-07-24	1.4000	1.4000	1.3500	1.3500	-1.460%	2	1,824	-96.296%
2025-07-23	1.3700	1.3700	1.3700	1.3700	-19.412%	1	1,823	-96.350%
2025-07-17	1.8000	1.8000	1.7000	1.7000	-28.270%	91	1,822	-97.059%
2025-07-16	2.3700	2.3700	2.3700	2.3700	+3.043%	79	1,732	-97.890%
2025-07-15	2.3500	2.3500	2.3000	2.3000	0.000%	11	1,653	-97.826%
2025-07-11	2.6000	2.6000	2.2500	2.3000	-0.433%	11	1,651	-97.826%
2025-07-10	2.7000	2.7000	2.3100	2.3100	-21.429%	3	1,653	-97.835%
2025-07-08	3.0000	3.2000	2.9400	2.9400	+10.526%	107	1,653	-98.299%
2025-07-07	2.3000	2.6600	2.3000	2.6600	+24.883%	536	1,623	-98.120%
2025-07-03	2.1300	2.1300	2.1300	2.1300	-16.471%	8	1,171	-97.653%
2025-07-02	2.4500	3.0500	2.4500	2.5500	-7.942%	14	1,171	-98.039%
2025-07-01	3.1000	3.1000	2.7700	2.7700	-20.857%	9	1,176	-98.195%
2025-06-30	3.9000	3.9000	3.4000	3.5000	-10.714%	81	1,178	-98.571%
2025-06-27	3.6000	4.0000	3.6000	3.9200	-18.333%	30	1,192	-98.724%
2025-06-25	4.9300	4.9300	4.8000	4.8000	+3.004%	11	1,177	-98.958%
2025-06-24	5.4000	5.4000	4.6600	4.6600	-18.246%	6	1,168	-98.927%
2025-06-23	5.7000	6.3000	5.6700	5.7000	+0.176%	11	1,169	-99.123%
2025-06-20	5.6600	5.6900	5.6000	5.6900	-12.864%	52	1,167	-99.121%
2025-06-18	6.3700	6.5300	6.3700	6.5300	+0.462%	2	1,185	-99.234%
2025-06-17	6.8000	6.8000	6.5000	6.5000	+19.266%	6	1,185	-99.231%
2025-06-12	5.4500	5.4500	5.4500	5.4500	+6.863%	10	1,184	-99.083%
2025-06-11	5.0000	5.1600	5.0000	5.1000	+4.082%	5	1,180	-99.020%
2025-06-10	4.9000	4.9000	4.9000	4.9000	-1.408%	1	1,180	-98.980%
2025-06-09	5.0000	5.1000	4.9000	4.9700	+3.542%	17	1,180	-98.994%
2025-06-06	4.8000	4.8000	4.8000	4.8000	-16.084%	2	1,182	-98.958%
2025-06-05	6.0000	6.0000	5.5800	5.7200	-9.206%	102	1,182	-99.126%
2025-06-04	6.5000	6.5000	6.3000	6.3000	-3.077%	2	1,183	-99.206%
2025-06-03	6.3000	6.5000	6.3000	6.5000	+4.839%	10	1,183	-99.231%
2025-06-02	6.3000	6.3000	6.2000	6.2000	0.000%	3	1,180	-99.194%
2025-05-30	5.7500	6.2000	5.7000	6.2000	+8.581%	28	1,177	-99.194%
2025-05-29	5.7100	5.7100	5.7100	5.7100	+48.312%	1	1,177	-99.124%
2025-05-28	2.5500	3.8500	2.5500	3.8500	-54.653%	21	1,177	-98.701%
2025-05-27	8.4900	8.4900	8.4900	8.4900	-8.710%	1	1,172	-99.411%
2025-05-23	9.3000	9.3000	9.3000	9.3000	+20.779%	160	1,092	-99.462%
2025-05-22	7.7000	7.7000	7.7000	7.7000	+3.079%	1	1,092	-99.351%
2025-05-19	7.4700	7.4700	7.4700	7.4700	+6.714%	1	1,092	-99.331%
2025-05-15	7.1000	7.1000	7.0000	7.0000	0.000%	2	1,092	-99.286%
2025-05-13	7.0000	7.0000	7.0000	7.0000	-12.500%	2	1,094	-99.286%
2025-05-12	7.8000	8.3000	7.8000	8.0000	-18.367%	23	1,095	-99.375%
2025-05-09	10.0000	10.0000	9.7400	9.8000	-14.708%	22	1,106	-99.490%
2025-05-06	11.7800	11.7800	11.4900	11.4900	+4.455%	9	1,099	-99.565%
2025-05-05	10.9000	11.0600	10.9000	11.0000	0.000%	22	1,091	-99.545%
2025-05-02	11.0000	11.0000	11.0000	11.0000	-5.172%	2	1,070	-99.545%
2025-04-30	12.2000	12.2000	11.6000	11.6000	-0.855%	3	1,069	-99.569%
2025-04-29	11.8900	11.8900	11.7000	11.7000	+0.862%	6	1,067	-99.573%
2025-04-28	11.5500	11.6000	11.5500	11.6000	+8.818%	2	1,066	-99.569%
2025-04-25	10.6600	10.6600	10.6600	10.6600	+1.524%	6	1,066	-99.531%
2025-04-23	10.5000	10.5000	10.5000	10.5000	-10.256%	2	1,063	-99.524%
2025-04-21	11.7000	11.7000	11.7000	11.7000	+7.735%	20	1,065	-99.573%
2025-04-17	11.0400	11.0400	10.8600	10.8600	-10.248%	10	1,043	-99.540%
2025-04-16	12.1000	12.1000	12.1000	12.1000	+3.242%	43	1,043	-99.587%
2025-04-15	10.7000	11.7200	10.7000	11.7200	+1.034%	4	1,002	-99.573%
2025-04-14	11.2000	11.6000	11.2000	11.6000	+1.310%	2	1,001	-99.569%
2025-04-11	11.4500	11.4500	11.4500	11.4500	-6.148%	2	1,000	-99.563%
2025-04-10	11.3400	12.2000	11.3400	12.2000	+20.792%	3	999	-99.590%
2025-04-09	14.3000	14.6000	10.1000	10.1000	-22.308%	35	997	-99.505%
2025-04-07	14.5000	14.5000	12.9000	13.0000	+4.839%	10	983	-99.615%
2025-04-04	13.7000	13.7000	12.4000	12.4000	-0.879%	100	975	-99.597%
2025-04-03	9.7600	12.6000	9.7600	12.5100	+63.103%	10	932	-99.600%
2025-04-02	7.6800	7.6800	7.6700	7.6700	-10.814%	3	926	-99.348%
2025-04-01	8.7000	8.7000	8.6000	8.6000	-10.417%	2	926	-99.419%
2025-03-31	9.9000	9.9000	9.6000	9.6000	+11.628%	11	924	-99.479%
2025-03-27	8.6000	8.6000	8.6000	8.6000	-11.795%	1	913	-99.419%
2025-03-26	9.2000	9.7600	9.2000	9.7500	+8.817%	4	912	-99.487%
2025-03-25	9.0000	9.0000	8.9600	8.9600	+7.692%	11	913	-99.442%
2025-03-21	8.4500	8.4500	8.3000	8.3200	-10.538%	42	902	-99.399%
2025-03-14	9.3000	9.3000	9.3000	9.3000	-7.921%	4	888	-99.462%
2025-03-13	10.4500	10.5000	10.0000	10.1000	+1.000%	597	292	-99.505%
2025-03-12	9.2000	10.2000	9.2000	10.0000	+2.041%	217	292	-99.500%
2025-03-11	10.1000	10.1000	9.6000	9.8000	+3.924%	33	85	-99.490%
2025-03-10	8.9700	9.4300	8.9700	9.4300	+20.897%	2	53	-99.470%
2025-03-05	7.8000	7.8000	7.8000	7.8000	+41.818%	1	54	-99.359%
2025-03-03	4.2000	5.5000	4.2000	5.5000	+32.850%	52	54	-99.091%
2025-02-19	4.1400	4.1400	4.1400	4.1400	+15.000%	1	10	-98.792%
2025-02-14	3.6000	3.6000	3.6000	3.6000	+8.108%	2	10	-98.611%
2025-02-10	3.3300	3.3300	3.3300	3.3300	+7.074%	1	10	-98.498%
2025-02-04	3.1100	3.1100	3.1100	3.1100	-3.715%	1	10	-98.392%
2025-02-03	3.2300	3.2300	3.2300	3.2300	+24.231%	1	9	-98.452%
2025-01-24	2.6000	2.6000	2.6000	2.6000	+15.556%	10	8	-98.077%
2025-01-22	2.2500	2.2500	2.2500	2.2500	-13.462%	1	3	-97.778%
2025-01-21	2.6000	2.6000	2.6000	2.6000	0.000%	2	2	-98.077%