Dark

ANF20270115P60
ANF Jan 15 2027 60.00 Put (ANF270115P00060000)
option OPRA

EOD

Aug 3, 2026

1.50-10.180%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5000	1.5000	1.5000	1.5000	-10.180%	1	105	0.000%
2026-07-31	1.6700	1.6700	1.6700	1.6700	-27.391%	2	105	-10.180%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+17.949%	5	107	-34.783%
2026-07-16	1.9500	1.9500	1.9500	1.9500	-23.529%	1	112	-23.077%
2026-07-13	2.5500	2.5500	2.5500	2.5500	-17.742%	2	113	-41.176%
2026-06-17	3.1000	3.1000	3.1000	3.1000	0.000%	1	113	-51.613%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-2.821%	1	113	-51.613%
2026-06-12	3.2000	3.2000	3.1900	3.1900	-16.053%	4	114	-52.978%
2026-06-11	3.7900	3.8000	3.7900	3.8000	-17.391%	3	118	-60.526%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-11.877%	1	120	-67.391%
2026-06-08	5.6000	5.6000	5.1200	5.2200	-5.091%	3	121	-71.264%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	124	-72.727%
2026-06-04	5.3000	5.3000	5.3000	5.3000	-9.402%	10	123	-71.698%
2026-06-03	5.8500	5.8500	5.8500	5.8500	-2.500%	2	113	-74.359%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+5.263%	1	111	-75.000%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+9.615%	1	110	-73.684%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+6.339%	3	109	-71.154%
2026-05-27	4.8900	4.8900	4.8900	4.8900	-25.909%	1	106	-69.325%
2026-05-26	6.6000	6.6000	6.6000	6.6000	0.000%	2	106	-77.273%
2026-05-21	7.0000	7.0000	6.6000	6.6000	-10.811%	5	105	-77.273%
2026-05-20	7.8000	7.8000	7.4000	7.4000	-5.371%	5	102	-79.730%
2026-05-19	7.8200	7.8200	7.8200	7.8200	-2.250%	1	95	-80.818%
2026-05-18	7.9000	8.0000	7.9000	8.0000	+0.629%	4	95	-81.250%
2026-05-13	7.5100	7.9500	7.5100	7.9500	+4.605%	3	95	-81.132%
2026-05-11	6.8000	7.6000	6.8000	7.6000	+22.581%	3	94	-80.263%
2026-05-07	6.1000	6.2000	6.1000	6.2000	+1.639%	4	91	-75.806%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-4.088%	3	87	-75.410%
2026-05-05	6.3600	6.3600	6.3600	6.3600	+17.560%	2	86	-76.415%
2026-05-04	5.4100	5.4100	5.4100	5.4100	+0.558%	1	85	-72.274%
2026-04-28	5.4000	5.4000	5.3800	5.3800	+20.899%	3	84	-72.119%
2026-04-24	4.4200	4.4500	4.4200	4.4500	+16.798%	3	84	-66.292%
2026-04-14	3.8200	3.8200	3.8100	3.8100	+4.098%	10	84	-60.630%
2026-04-10	3.6600	3.6600	3.6600	3.6600	-10.074%	1	74	-59.016%
2026-04-09	4.0700	4.0700	4.0700	4.0700	+15.954%	1	75	-63.145%
2026-04-08	3.4000	3.5100	3.4000	3.5100	-17.799%	4	76	-57.265%
2026-04-07	4.2700	4.2700	4.2700	4.2700	-4.260%	1	80	-64.871%
2026-04-06	4.4600	4.4600	4.4600	4.4600	-14.231%	1	80	-66.368%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-3.704%	5	79	-71.154%
2026-03-05	5.3000	5.4000	4.9800	5.4000	+17.904%	12	84	-72.222%
2026-03-04	4.7500	5.0000	4.5800	4.5800	-10.196%	6	77	-67.249%
2026-02-24	5.1000	5.1000	5.1000	5.1000	-12.521%	2	71	-70.588%
2026-02-23	5.8300	5.8300	5.8300	5.8300	+32.802%	1	71	-74.271%
2026-02-20	4.3900	4.3900	4.3900	4.3900	-8.542%	2	71	-65.831%
2026-02-19	4.8000	4.8000	4.8000	4.8000	+10.599%	2	69	-68.750%
2026-01-29	4.3400	4.3400	4.3400	4.3400	-1.364%	1	67	-65.438%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	66	-65.909%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+5.405%	1	65	-61.538%
2026-01-12	4.4000	4.4000	3.6000	3.7000	+23.333%	17	66	-59.459%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+1.695%	2	49	-50.000%
2026-01-02	2.9500	2.9500	2.9500	2.9500	+5.357%	1	51	-49.153%
2025-12-29	2.8000	2.8000	2.8000	2.8000	-1.754%	1	52	-46.429%
2025-12-23	2.8500	2.8500	2.8500	2.8500	-1.384%	2	53	-47.368%
2025-12-22	2.8900	2.8900	2.8900	2.8900	-19.048%	2	51	-48.097%
2025-12-17	3.5700	3.5700	3.5700	3.5700	-12.927%	2	49	-57.983%
2025-12-12	4.0000	4.1000	4.0000	4.1000	-30.976%	4	47	-63.415%
2025-11-26	5.8600	5.9400	5.8600	5.9400	-22.454%	2	53	-74.747%
2025-11-25	8.5600	8.5600	7.6600	7.6600	-35.085%	6	53	-80.418%
2025-11-24	11.6000	11.8000	11.6000	11.8000	+8.257%	8	53	-87.288%
2025-11-18	11.0500	11.0500	10.9000	10.9000	+3.416%	15	54	-86.239%
2025-11-13	10.5400	10.5400	10.5400	10.5400	+3.131%	1	49	-85.769%
2025-11-12	10.2200	10.2200	10.2200	10.2200	-7.091%	10	48	-85.323%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+0.917%	2	55	-86.364%
2025-10-24	10.9000	10.9000	10.9000	10.9000	-0.457%	10	53	-86.239%
2025-10-23	10.9500	10.9500	10.9500	10.9500	-1.970%	2	43	-86.301%
2025-10-20	11.1700	11.1700	11.1700	11.1700	-0.268%	1	41	-86.571%
2025-10-16	11.2000	11.2000	11.2000	11.2000	+14.637%	1	42	-86.607%
2025-10-10	9.7700	9.7700	9.7700	9.7700	+2.842%	2	41	-84.647%
2025-10-08	9.5000	9.5000	9.5000	9.5000	+4.167%	1	39	-84.211%
2025-10-07	9.1200	9.1200	9.1200	9.1200	+16.923%	1	37	-83.553%
2025-10-02	7.8000	7.8000	7.8000	7.8000	+6.122%	1	37	-80.769%
2025-09-25	7.3500	7.3500	7.3500	7.3500	+2.083%	1	36	-79.592%
2025-09-12	7.4200	7.4200	7.2000	7.2000	+5.882%	3	36	-79.167%
2025-09-04	6.8000	6.8000	6.8000	6.8000	-2.857%	1	34	-77.941%
2025-09-03	7.0000	7.0000	7.0000	7.0000	-2.371%	6	35	-78.571%
2025-08-29	7.0000	7.1700	7.0000	7.1700	+10.308%	2	27	-79.079%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-4.412%	10	27	-76.923%
2025-08-22	6.8000	6.8000	6.8000	6.8000	+2.256%	10	19	-77.941%
2025-08-13	6.6500	6.6500	6.6500	6.6500	-2.206%	1	12	-77.444%
2025-08-12	6.8000	6.8000	6.8000	6.8000	-2.299%	1	11	-77.941%
2025-08-11	6.9600	6.9600	6.9600	6.9600	+5.455%	1	12	-78.448%
2025-08-07	6.6000	6.6000	6.6000	6.6000	-8.333%	2	12	-77.273%
2025-08-04	8.0100	8.0100	7.2000	7.2000	-1.907%	2	12	-79.167%
2025-07-28	7.3400	7.3400	7.3400	7.3400	-14.452%	1	13	-79.564%
2025-07-07	8.5800	8.5800	8.5800	8.5800	+2.143%	2	14	-82.517%
2025-07-03	8.4000	8.4000	8.4000	8.4000	-6.667%	2	10	-82.143%
2025-07-01	9.2000	9.2000	9.0000	9.0000	-15.888%	3	10	-83.333%
2025-06-10	10.7000	10.7000	10.7000	10.7000	-4.464%	1	11	-85.981%
2025-05-30	11.2000	11.2000	11.2000	11.2000	+23.757%	4	12	-86.607%
2025-05-28	8.9500	9.0500	8.9500	9.0500	-29.131%	3	10	-83.425%
2025-05-27	12.7700	12.7700	12.7700	12.7700	-10.070%	2	13	-88.254%
2025-05-05	14.2000	14.2000	14.2000	14.2000	-12.346%	2	11	-89.437%
2025-04-08	16.2000	16.2000	16.2000	16.2000	+8.725%	1	9	-90.741%
2025-04-03	14.9000	14.9000	14.9000	14.9000	+7.971%	1	8	-89.933%
2025-03-31	13.8000	13.8000	13.8000	13.8000	+14.428%	1	7	-89.130%
2025-03-27	12.0600	12.0600	12.0600	12.0600	+2.203%	1	8	-87.562%
2025-03-18	11.8000	11.8000	11.8000	11.8000	+3.509%	1	7	-87.288%
2025-03-17	11.4000	11.4000	11.4000	11.4000	-9.308%	2	7	-86.842%
2025-03-14	12.5700	12.5700	12.5700	12.5700	+4.143%	2	9	-88.067%
2025-03-10	12.0500	12.0700	11.4800	12.0700	+8.543%	5	8	-87.572%
2025-03-07	11.1200	11.1200	11.1200	11.1200	+5.503%	2	6	-86.511%
2025-03-05	11.5000	11.5000	10.5400	10.5400	+10.831%	3	5	-85.769%
2025-03-04	9.5100	9.5100	9.5100	9.5100	+15.693%	1	2	-84.227%
2025-02-28	8.2200	8.2200	8.2200	8.2200	-0.364%	2	2	-81.752%
2025-02-26	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-81.818%