Dark

ANF20270115P70
ANF Jan 15 2027 70.00 Put (ANF270115P00070000)
option OPRA

EOD

Aug 5, 2026

2.45-0.810%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4500	2.4500	2.4500	2.4500	-0.810%	1	146	0.000%
2026-08-04	2.4700	2.4700	2.4700	2.4700	-5.000%	1	146	-0.810%
2026-08-03	3.0000	3.0000	2.6000	2.6000	-35.000%	3	146	-5.769%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-15.789%	1	146	-38.750%
2026-07-23	4.7200	4.7500	4.7200	4.7500	+5.556%	2	147	-48.421%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+13.924%	1	147	-45.556%
2026-07-15	4.2900	4.2900	3.9500	3.9500	-18.557%	13	146	-37.975%
2026-07-13	4.8500	4.8500	4.8500	4.8500	-9.176%	1	133	-49.485%
2026-07-01	5.4800	5.4800	5.3400	5.3400	-7.931%	4	134	-54.120%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+3.571%	1	134	-57.759%
2026-06-24	6.0000	6.0000	5.6000	5.6000	-5.085%	7	133	-56.250%
2026-06-18	5.9000	5.9000	5.9000	5.9000	+6.115%	94	114	-58.475%
2026-06-15	5.1500	5.5600	5.1000	5.5600	-13.125%	5	114	-55.935%
2026-06-11	6.9300	6.9300	6.4000	6.4000	-17.949%	3	116	-61.719%
2026-06-09	7.8000	7.8000	7.7500	7.8000	-13.333%	4	118	-68.590%
2026-06-08	9.0000	9.0000	9.0000	9.0000	-10.537%	1	116	-72.778%
2026-06-02	10.0600	10.0600	10.0600	10.0600	+1.616%	1	117	-75.646%
2026-05-29	9.5900	9.9000	9.5000	9.9000	+6.452%	7	116	-75.253%
2026-05-28	9.1000	9.3000	9.0000	9.3000	+11.913%	6	115	-73.656%
2026-05-27	8.5000	8.5000	8.3100	8.3100	-24.455%	7	109	-70.517%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+3.383%	1	106	-77.727%
2026-05-22	10.6400	10.6400	10.6400	10.6400	-11.037%	1	105	-76.974%
2026-05-20	11.9600	11.9600	11.9600	11.9600	-7.502%	1	105	-79.515%
2026-05-19	12.9300	12.9300	12.9300	12.9300	+5.810%	3	102	-81.052%
2026-05-11	12.2200	12.2200	12.2200	12.2200	+67.857%	1	102	-79.951%
2026-04-01	7.2800	7.2800	7.2800	7.2800	-12.605%	2	101	-66.346%
2026-03-31	8.3300	8.3300	8.3300	8.3300	-5.341%	1	101	-70.588%
2026-03-30	8.6500	8.9500	8.6500	8.8000	-11.824%	4	101	-72.159%
2026-03-13	9.9000	9.9800	9.9000	9.9800	+12.768%	3	99	-75.451%
2026-03-11	8.8500	8.8500	8.8500	8.8500	-8.951%	1	96	-72.316%
2026-03-09	10.2000	10.2000	9.7200	9.7200	+3.404%	11	95	-74.794%
2026-03-06	9.4000	9.4000	9.4000	9.4000	+8.046%	20	84	-73.936%
2026-03-05	8.7000	8.7000	8.7000	8.7000	+20.833%	1	64	-71.839%
2026-02-26	7.4600	7.4600	7.2000	7.2000	-10.891%	3	63	-65.972%
2026-02-25	8.0800	8.0800	8.0800	8.0800	-10.322%	1	63	-69.678%
2026-02-23	8.8000	9.0100	8.8000	9.0100	+30.580%	2	63	-72.808%
2026-02-05	6.9000	6.9000	6.9000	6.9000	+6.317%	1	62	-64.493%
2026-02-04	6.4000	6.4900	6.4000	6.4900	-4.559%	5	61	-62.250%
2026-02-02	7.0000	7.2000	6.8000	6.8000	+23.636%	4	60	-63.971%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+19.565%	3	56	-55.455%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-4.167%	1	56	-46.739%
2025-12-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	58	-48.958%
2025-12-23	4.9000	4.9000	4.9000	4.9000	+8.168%	20	58	-50.000%
2025-12-22	4.5300	4.5300	4.5300	4.5300	-20.804%	1	58	-45.916%
2025-12-17	5.7200	5.7200	5.7200	5.7200	-9.921%	1	58	-57.168%
2025-12-12	6.3000	6.3500	6.3000	6.3500	-0.626%	2	59	-61.417%
2025-12-11	6.3900	6.3900	6.3900	6.3900	-21.014%	2	57	-61.659%
2025-12-01	7.6500	8.0900	7.6500	8.0900	-9.609%	2	57	-69.716%
2025-11-26	9.7700	9.7700	8.9500	8.9500	-49.003%	4	60	-72.626%
2025-11-24	17.5500	17.5500	17.5500	17.5500	+14.706%	1	60	-86.040%
2025-11-13	15.3000	15.3000	15.3000	15.3000	-1.923%	9	59	-83.987%
2025-10-24	15.6000	15.6000	15.6000	15.6000	-9.827%	1	50	-84.295%
2025-10-20	16.3700	17.3000	16.3700	17.3000	+26.277%	16	50	-85.838%
2025-10-08	13.7000	13.7000	13.7000	13.7000	0.000%	1	37	-82.117%
2025-10-07	13.7000	13.7000	13.7000	13.7000	+17.496%	20	16	-82.117%
2025-09-29	11.6700	11.6700	11.6600	11.6600	+7.863%	2	16	-78.988%
2025-09-23	10.8100	10.8100	10.8100	10.8100	+4.951%	2	14	-77.336%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+7.292%	1	14	-76.214%
2025-08-27	9.6000	9.6000	9.6000	9.6000	-8.571%	1	13	-74.479%
2025-08-18	10.5000	10.5000	10.5000	10.5000	+3.143%	1	13	-76.667%
2025-08-06	10.1800	10.1800	10.1800	10.1800	-18.035%	1	12	-75.933%
2025-07-07	12.4200	12.4200	12.4200	12.4200	+3.500%	1	13	-80.274%
2025-07-03	12.0000	12.0000	12.0000	12.0000	-10.112%	3	11	-79.583%
2025-07-01	13.3500	13.3500	13.3500	13.3500	-7.931%	1	11	-81.648%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-5.105%	1	11	-83.103%
2025-06-24	15.2800	15.2800	15.2800	15.2800	-3.291%	1	11	-83.966%
2025-06-11	15.8000	15.8000	15.8000	15.8000	+5.898%	1	11	-84.494%
2025-06-10	14.9200	14.9200	14.9200	14.9200	-7.387%	1	11	-83.579%
2025-06-05	16.1100	16.1100	16.1100	16.1100	-19.851%	1	10	-84.792%
2025-05-07	20.1000	20.1000	20.1000	20.1000	+2.030%	2	10	-87.811%
2025-04-21	19.7000	19.7000	19.7000	19.7000	+1.546%	1	8	-87.563%
2025-04-14	19.4000	19.4000	19.4000	19.4000	+5.149%	1	8	-87.371%
2025-03-31	18.4500	18.4500	18.4500	18.4500	+12.090%	1	8	-86.721%
2025-03-21	16.4600	16.4600	16.4600	16.4600	-6.318%	2	8	-85.115%
2025-03-14	17.5700	17.5700	17.5700	17.5700	-2.389%	2	7	-86.056%
2025-03-12	17.8000	18.0000	17.8000	18.0000	+8.043%	3	7	-86.389%
2025-03-05	16.6600	16.6600	16.6600	16.6600	+23.407%	1	5	-85.294%
2025-03-04	13.5000	13.5000	13.5000	13.5000	+53.409%	1	5	-81.852%
2025-01-28	8.8000	8.8000	8.8000	8.8000	-1.124%	1	5	-72.159%
2025-01-13	8.9000	8.9000	8.9000	8.9000	+20.596%	1	5	-72.472%
2024-12-20	7.3800	7.3800	7.3800	7.3800	-13.684%	1	5	-66.802%
2024-12-13	8.5500	8.5500	8.5500	8.5500	+11.911%	4	4	-71.345%
2024-12-02	7.6400	7.6400	7.6400	7.6400	-12.184%	1	4	-67.932%
2024-11-14	8.7000	8.7000	8.7000	8.7000	+8.750%	1	4	-71.839%
2024-10-15	8.0000	8.0000	8.0000	8.0000	-8.257%	2	3	-69.375%
2024-10-14	8.7200	8.7200	8.7200	8.7200	-11.202%	1	1	-71.904%
2024-09-20	9.8200	9.8200	9.8200	9.8200	0.000%	2	1	-75.051%