Dark

ANF20260320P80
ANF Mar 20 2026 80.00 Put (ANF260320P00080000)
option OPRA

EOD

Jan 15, 2026

1.99-15.319%(-0.36)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-15	1.9900	1.9900	1.9900	1.9900	-15.319%	1	591	0.000%
2026-01-14	2.3000	2.3500	2.3000	2.3500	+17.500%	6	592	-15.319%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-16.318%	1	589	-0.500%
2026-01-12	2.9000	2.9000	2.0900	2.3900	+177.907%	210	589	-16.736%
2026-01-06	1.0000	1.0000	0.8600	0.8600	-4.444%	9	382	+131.395%
2026-01-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	375	+121.111%
2026-01-02	0.9600	0.9700	0.9000	0.9000	+5.882%	4	376	+121.111%
2025-12-31	0.8500	0.8500	0.8500	0.8500	+7.595%	10	364	+134.118%
2025-12-30	0.7300	0.7900	0.7300	0.7900	-17.708%	3	364	+151.899%
2025-12-26	0.9600	0.9600	0.9600	0.9600	+4.348%	2	361	+107.292%
2025-12-24	0.9100	0.9200	0.9100	0.9200	-11.538%	2	362	+116.304%
2025-12-23	1.0400	1.0400	1.0400	1.0400	-29.252%	2	362	+91.346%
2025-12-19	1.4900	1.4900	1.4700	1.4700	-16.949%	2	362	+35.374%
2025-12-16	1.7700	1.7700	1.7700	1.7700	-11.500%	2	361	+12.429%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-10.314%	1	361	-0.500%
2025-12-11	2.2300	2.2300	2.2300	2.2300	-25.667%	1	362	-10.762%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-15.493%	2	362	-33.667%
2025-12-09	3.3500	3.5500	3.3500	3.5500	-6.579%	2	362	-43.944%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-3.553%	2	363	-47.632%
2025-12-04	3.8000	3.9400	3.8000	3.9400	+15.882%	2	363	-49.492%
2025-12-03	3.4000	3.4000	3.4000	3.4000	-2.857%	1	363	-41.471%
2025-12-02	3.2000	3.5000	3.2000	3.5000	+9.375%	5	363	-43.143%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-19.192%	2	364	-37.813%
2025-11-28	3.9600	3.9600	3.9600	3.9600	-17.500%	1	366	-49.747%
2025-11-26	5.9000	5.9000	4.7000	4.8000	-39.163%	5	364	-58.542%
2025-11-25	8.5000	8.5000	7.8900	7.8900	-55.424%	8	364	-74.778%
2025-11-20	16.1000	17.7000	16.1000	17.7000	+14.341%	5	369	-88.757%
2025-11-13	15.4800	15.4800	15.4800	15.4800	-1.401%	1	372	-87.145%
2025-11-12	15.7000	15.7000	15.7000	15.7000	-5.250%	2	372	-87.325%
2025-11-06	16.5700	16.5700	16.5700	16.5700	-7.944%	1	374	-87.990%
2025-11-05	18.2400	18.2400	18.0000	18.0000	+1.466%	2	374	-88.944%
2025-11-04	17.7200	17.7400	17.7200	17.7400	+5.658%	2	372	-88.782%
2025-11-03	16.7900	16.7900	16.7900	16.7900	+18.239%	1	371	-88.148%
2025-10-30	14.4000	14.6000	14.2000	14.2000	-2.069%	72	371	-85.986%
2025-10-27	14.8000	14.8000	14.3500	14.5000	-8.228%	37	320	-86.276%
2025-10-24	15.9000	15.9000	15.8000	15.8000	-10.227%	11	320	-87.405%
2025-10-17	17.6000	17.6000	17.6000	17.6000	+2.924%	1	319	-88.693%
2025-10-16	17.1000	17.1000	17.1000	17.1000	+7.547%	2	319	-88.363%
2025-10-15	15.0000	15.9000	15.0000	15.9000	+6.000%	13	319	-87.484%
2025-10-14	15.2000	15.2000	15.0000	15.0000	+2.740%	52	319	-86.733%
2025-10-13	14.2000	14.6000	14.2000	14.6000	+6.960%	9	350	-86.370%
2025-10-08	13.5000	13.7000	13.5000	13.6500	+1.866%	6	348	-85.421%
2025-10-07	13.4000	13.4000	13.4000	13.4000	+10.470%	1	344	-85.149%
2025-10-06	11.9000	12.1300	11.9000	12.1300	+31.848%	6	344	-83.594%
2025-09-26	9.2000	9.2000	9.2000	9.2000	-2.128%	1	341	-78.370%
2025-09-25	9.4000	9.4000	9.4000	9.4000	+10.588%	1	342	-78.830%
2025-09-23	8.6000	8.6000	8.5000	8.5000	-4.494%	4	343	-76.588%
2025-09-22	8.3000	8.9000	8.2000	8.9000	-6.611%	5	343	-77.640%
2025-09-15	9.5000	9.5300	9.5000	9.5300	+27.577%	2	339	-79.119%
2025-09-09	7.4700	7.4700	7.4700	7.4700	+2.329%	2	338	-73.360%
2025-09-08	7.1800	7.3000	7.1800	7.3000	-3.567%	2	340	-72.740%
2025-09-05	7.5000	7.5700	7.5000	7.5700	-8.795%	2	340	-73.712%
2025-08-29	8.4000	8.4000	8.3000	8.3000	+11.409%	31	355	-76.024%
2025-08-28	7.4500	7.4500	7.4300	7.4500	-0.667%	5	355	-73.289%
2025-08-27	7.5000	7.5000	7.5000	7.5000	-4.580%	23	352	-73.467%
2025-08-26	7.7900	7.8600	7.7900	7.8600	-20.606%	3	375	-74.682%
2025-08-20	9.9000	9.9000	9.9000	9.9000	+33.784%	1	375	-79.899%
2025-08-08	7.3800	7.4600	7.3600	7.4000	-1.333%	6	375	-73.108%
2025-08-06	7.9100	7.9100	7.5000	7.5000	-14.481%	2	375	-73.467%
2025-07-31	8.7300	8.7700	8.7300	8.7700	+7.082%	2	373	-77.309%
2025-07-30	8.0900	8.1900	8.0900	8.1900	-4.211%	2	372	-75.702%
2025-07-28	8.5500	8.5500	8.5500	8.5500	-8.360%	1	371	-76.725%
2025-07-24	9.2900	9.3300	9.2900	9.3300	-1.374%	2	370	-78.671%
2025-07-21	9.3700	9.4600	9.3700	9.4600	-14.389%	2	370	-78.964%
2025-07-16	10.9800	11.0500	10.9800	11.0500	-35.942%	2	370	-81.991%
2025-06-16	17.2500	17.2500	17.2500	17.2500	+8.491%	1	375	-88.464%
2025-06-12	16.0000	16.0000	15.9000	15.9000	+9.655%	2	375	-87.484%
2025-06-06	14.5000	14.5000	14.5000	14.5000	-11.043%	2	375	-86.276%
2025-06-05	16.3000	16.3000	16.3000	16.3000	+12.414%	1	375	-87.791%
2025-05-29	14.8000	14.8000	14.5000	14.5000	-26.020%	219	375	-86.276%
2025-05-23	19.5000	19.6000	19.5000	19.6000	+18.788%	20	165	-89.847%
2025-05-14	16.3000	16.5000	16.3000	16.5000	-21.429%	55	165	-87.939%
2025-04-14	21.0000	21.0000	21.0000	21.0000	-3.670%	3	116	-90.524%
2025-04-11	21.7000	21.8000	21.7000	21.8000	+0.926%	34	116	-90.872%
2025-04-10	21.1000	21.6000	21.1000	21.6000	-11.111%	10	113	-90.787%
2025-04-09	24.0000	24.3000	24.0000	24.3000	+36.517%	8	104	-91.811%
2025-03-27	18.0000	18.0000	17.6000	17.8000	+2.299%	61	104	-88.820%
2025-03-21	17.4000	17.4000	17.4000	17.4000	-2.247%	88	60	-88.563%
2025-03-10	17.9000	17.9000	17.8000	17.8000	0.000%	26	26	-88.820%