Dark

ANF20270115P55
ANF Jan 15 2027 55.00 Put (ANF270115P00055000)
option OPRA

EOD

Aug 4, 2026

0.9000-30.769%(-0.4000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.8900	0.9000	0.8900	0.9000	-30.769%	6	63	0.000%
2026-07-28	1.3000	1.3000	1.3000	1.3000	-18.750%	3	68	-30.769%
2026-07-21	1.6000	1.6000	1.6000	1.6000	0.000%	5	68	-43.750%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-24.528%	2	68	-43.750%
2026-06-15	2.0000	2.1200	2.0000	2.1200	-1.395%	7	70	-57.547%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-17.308%	2	77	-58.140%
2026-06-11	2.6000	2.6000	2.6000	2.6000	-16.129%	1	77	-65.385%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-20.918%	1	77	-70.968%
2026-06-05	3.9200	3.9200	3.9200	3.9200	-7.547%	1	78	-77.041%
2026-06-02	4.2400	4.2400	4.2400	4.2400	-3.636%	1	78	-78.774%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+10.000%	1	78	-79.545%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-2.439%	1	77	-77.500%
2026-05-28	4.0000	4.1000	4.0000	4.1000	+17.143%	2	77	-78.049%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-25.532%	10	75	-74.286%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+0.213%	10	85	-80.851%
2026-05-22	5.0000	5.0000	4.6900	4.6900	-11.509%	4	73	-80.810%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-1.852%	1	73	-83.019%
2026-05-20	5.4800	5.4800	5.4000	5.4000	-6.897%	2	73	-83.333%
2026-05-15	5.8000	5.8000	5.8000	5.8000	0.000%	1	73	-84.483%
2026-05-13	5.8000	5.8000	5.8000	5.8000	+10.476%	1	72	-84.483%
2026-05-11	5.2500	5.2500	5.2500	5.2500	+28.676%	1	72	-82.857%
2026-05-04	4.0800	4.0800	4.0800	4.0800	+4.615%	5	72	-77.941%
2026-04-28	3.9000	4.0400	3.9000	3.9000	+17.470%	3	67	-76.923%
2026-04-24	3.3200	3.3200	3.3200	3.3200	+18.996%	2	65	-72.892%
2026-04-22	2.7900	2.7900	2.7900	2.7900	+2.952%	1	63	-67.742%
2026-04-21	2.7100	2.7100	2.7100	2.7100	-0.368%	1	65	-66.790%
2026-04-17	2.7200	2.7200	2.7200	2.7200	+5.019%	1	65	-66.912%
2026-04-15	2.5900	2.5900	2.5900	2.5900	-20.308%	1	65	-65.251%
2026-04-13	3.2500	3.2500	3.2500	3.2500	+33.197%	1	65	-72.308%
2026-04-10	2.4400	2.4400	2.4400	2.4400	-37.275%	1	65	-63.115%
2026-03-27	3.8900	3.8900	3.8900	3.8900	-2.750%	1	66	-76.864%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+16.279%	13	65	-77.500%
2026-03-04	3.4400	3.4400	3.4400	3.4400	-0.578%	1	52	-73.837%
2026-02-26	3.4600	3.4600	3.4600	3.4600	-10.130%	2	51	-73.988%
2026-02-24	3.8500	3.8500	3.8500	3.8500	-10.465%	1	53	-76.623%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+4.878%	2	53	-79.070%
2026-02-09	4.1000	4.1000	4.1000	4.1000	+25.382%	1	51	-78.049%
2026-02-03	3.2700	3.2700	3.2700	3.2700	-11.622%	1	51	-72.477%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+4.225%	1	50	-75.676%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+36.538%	1	50	-74.648%
2026-01-12	3.2000	3.2500	2.6000	2.6000	+13.043%	3	49	-65.385%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-22.034%	2	47	-60.870%
2025-12-15	2.9500	2.9500	2.9500	2.9500	-26.799%	2	48	-69.492%
2025-12-10	4.0300	4.0300	4.0300	4.0300	-4.048%	1	50	-77.667%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-30.000%	1	50	-78.571%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-33.333%	1	49	-85.000%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+4.651%	1	48	-90.000%
2025-11-14	8.6000	8.6000	8.6000	8.6000	+7.500%	1	48	-89.535%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-1.478%	1	47	-88.750%
2025-11-12	8.1200	8.1200	8.1200	8.1200	-12.969%	1	47	-88.916%
2025-11-06	9.3300	9.3300	9.3300	9.3300	+21.169%	1	47	-90.354%
2025-10-29	7.8000	7.8000	7.7000	7.7000	-14.444%	3	46	-88.312%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+15.090%	2	45	-90.000%
2025-10-10	7.7700	7.8200	7.7700	7.8200	+7.123%	3	45	-88.491%
2025-10-06	7.1000	7.3000	7.1000	7.3000	+28.295%	4	43	-87.671%
2025-09-23	5.6900	5.6900	5.6900	5.6900	-1.897%	1	41	-84.183%
2025-09-18	5.8000	5.8000	5.8000	5.8000	+11.969%	1	41	-84.483%
2025-09-08	5.1800	5.1800	5.1800	5.1800	-0.385%	1	41	-82.625%
2025-09-05	5.2000	5.2000	5.2000	5.2000	-7.143%	2	42	-82.692%
2025-08-22	5.6000	5.6200	5.6000	5.6000	-3.448%	21	41	-83.929%
2025-08-15	5.8000	5.8000	5.8000	5.8000	+3.571%	2	25	-84.483%
2025-08-06	5.6000	5.6000	5.6000	5.6000	-6.667%	1	23	-83.929%
2025-08-04	6.0000	6.0000	6.0000	6.0000	+3.448%	5	24	-85.000%
2025-07-30	5.8000	5.8000	5.8000	5.8000	-2.357%	1	24	-84.483%
2025-07-28	5.9400	5.9400	5.9400	5.9400	-13.913%	1	25	-84.848%
2025-07-15	6.9000	6.9000	6.9000	6.9000	+4.545%	5	25	-86.957%
2025-07-14	6.6000	6.6000	6.6000	6.6000	-1.493%	2	20	-86.364%
2025-07-03	6.8500	6.8500	6.7000	6.7000	-24.294%	2	17	-86.567%
2025-06-26	8.8500	8.8500	8.8500	8.8500	-1.667%	1	17	-89.831%
2025-06-24	9.0000	9.0000	9.0000	9.0000	+0.446%	1	17	-90.000%
2025-06-09	8.9600	8.9600	8.9600	8.9600	-8.008%	3	16	-89.955%
2025-06-04	9.7400	9.7400	9.7400	9.7400	+0.103%	1	19	-90.760%
2025-06-02	9.7300	9.7300	9.7300	9.7300	+7.159%	1	19	-90.750%
2025-05-30	9.0800	9.0800	9.0800	9.0800	+9.398%	2	19	-90.088%
2025-05-28	7.2000	8.3000	7.2000	8.3000	-24.545%	3	18	-89.157%
2025-05-23	11.0000	11.0000	11.0000	11.0000	+7.843%	2	16	-91.818%
2025-05-13	10.2000	10.2000	10.2000	10.2000	-3.864%	60	16	-91.176%
2025-05-12	10.6100	10.6100	10.6100	10.6100	-10.313%	1	76	-91.517%
2025-05-08	11.8300	11.8300	11.8300	11.8300	-6.924%	1	75	-92.392%
2025-04-30	12.7100	12.7100	12.7100	12.7100	+1.680%	1	74	-92.919%
2025-04-21	12.5000	12.5000	12.5000	12.5000	+5.219%	1	74	-92.800%
2025-04-14	11.8700	11.8800	11.8700	11.8800	-1.000%	2	73	-92.424%
2025-04-10	12.0000	12.0000	12.0000	12.0000	-12.409%	1	72	-92.500%
2025-04-09	13.7000	13.7000	13.7000	13.7000	+13.223%	1	73	-93.431%
2025-04-07	12.1000	12.1000	12.1000	12.1000	-9.023%	1	73	-92.562%
2025-04-04	13.3000	13.3000	13.3000	13.3000	+24.299%	2	72	-93.233%
2025-03-31	10.9500	10.9500	10.7000	10.7000	+32.262%	4	72	-91.589%
2025-03-20	8.0900	8.0900	8.0900	8.0900	-14.842%	1	69	-88.875%
2025-03-18	9.5000	9.5000	9.5000	9.5000	-2.062%	1	69	-90.526%
2025-03-17	9.7000	9.7000	9.7000	9.7000	-8.835%	2	68	-90.722%
2025-03-12	11.0000	11.0000	10.6400	10.6400	+3.301%	2	69	-91.541%
2025-03-10	9.5500	10.3000	9.5500	10.3000	+15.730%	5	70	-91.262%
2025-03-07	8.9000	8.9000	8.9000	8.9000	+1.136%	2	65	-89.888%
2025-03-06	8.8000	8.8000	8.8000	8.8000	-1.124%	1	64	-89.773%
2025-03-05	9.7000	9.9000	8.9000	8.9000	+10.559%	6	64	-89.888%
2025-03-04	8.0500	8.0500	8.0500	8.0500	+19.970%	1	63	-88.820%
2025-02-28	6.7100	6.7100	6.7100	6.7100	-0.593%	2	62	-86.587%
2025-02-26	6.7500	6.7500	6.7500	6.7500	+19.469%	1	61	-86.667%
2025-02-18	5.6500	5.6500	5.6500	5.6500	0.000%	60	60	-84.071%