Dark

ANF20270115P75
ANF Jan 15 2027 75.00 Put (ANF270115P00075000)
option OPRA

EOD

Aug 5, 2026

3.25-26.802%(-1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2500	3.2500	3.2500	3.2500	-26.802%	2	244	0.000%
2026-07-28	4.4400	4.4400	4.4400	4.4400	-9.388%	1	244	-26.802%
2026-07-27	5.8400	5.8400	4.9000	4.9000	-17.647%	3	245	-33.673%
2026-07-20	5.8000	6.0000	5.8000	5.9500	+21.429%	52	247	-45.378%
2026-07-16	5.1000	5.1000	4.9000	4.9000	-7.721%	2	208	-33.673%
2026-07-15	5.8500	5.8500	5.3100	5.3100	-19.545%	19	207	-38.795%
2026-07-14	6.6000	6.6000	6.6000	6.6000	-4.348%	1	212	-50.758%
2026-07-06	6.9000	6.9000	6.9000	6.9000	+1.471%	1	211	-52.899%
2026-07-02	6.8000	6.8000	6.8000	6.8000	0.000%	1	211	-52.206%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-1.449%	1	211	-52.206%
2026-06-30	7.0000	7.0000	6.9000	6.9000	-10.390%	5	211	-52.899%
2026-06-29	7.7000	7.7000	7.7000	7.7000	+8.451%	1	213	-57.792%
2026-06-26	7.3000	7.3000	7.1000	7.1000	-10.127%	2	212	-54.225%
2026-06-18	7.9000	7.9000	7.9000	7.9000	+9.722%	1	213	-58.861%
2026-06-15	6.8500	7.2000	6.8400	7.2000	-4.509%	5	213	-54.861%
2026-06-12	7.6000	7.6000	7.5400	7.5400	-17.143%	2	215	-56.897%
2026-06-11	9.1000	9.1000	9.1000	9.1000	-1.940%	1	215	-64.286%
2026-06-10	9.0000	9.4000	9.0000	9.2800	-9.903%	4	214	-64.978%
2026-06-09	10.3000	10.3000	10.3000	10.3000	-15.574%	1	211	-68.447%
2026-06-08	12.2000	12.2000	12.2000	12.2000	+1.667%	10	210	-73.361%
2026-06-04	12.0000	12.0000	12.0000	12.0000	-7.692%	1	220	-72.917%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+21.495%	1	220	-75.000%
2026-05-27	9.9700	10.7000	9.9600	10.7000	-23.571%	9	220	-69.626%
2026-05-26	14.0000	14.0000	14.0000	14.0000	+2.339%	1	216	-76.786%
2026-05-22	13.6800	13.6800	13.6800	13.6800	-5.979%	2	213	-76.243%
2026-05-20	15.0000	15.0000	14.5500	14.5500	-4.276%	5	213	-77.663%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+3.542%	5	211	-78.618%
2026-05-11	14.6800	14.6800	14.6800	14.6800	+33.455%	5	216	-77.861%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+14.583%	1	211	-70.455%
2026-04-24	9.6000	9.6000	9.6000	9.6000	+11.628%	1	210	-66.146%
2026-04-23	8.6000	8.6000	8.6000	8.6000	+4.878%	1	209	-62.209%
2026-04-20	8.2000	8.2000	8.2000	8.2000	+3.275%	2	208	-60.366%
2026-04-17	7.8000	7.9400	7.8000	7.9400	-11.778%	5	206	-59.068%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+5.140%	1	207	-63.889%
2026-04-13	8.5100	8.5800	8.5000	8.5600	+12.484%	7	206	-62.033%
2026-04-10	7.5000	7.6400	6.6000	7.6100	+11.912%	22	199	-57.293%
2026-04-09	7.2600	7.2600	6.8000	6.8000	-4.225%	3	178	-52.206%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-15.476%	2	178	-54.225%
2026-04-07	8.4000	8.4000	8.4000	8.4000	0.000%	1	178	-61.310%
2026-04-06	8.5000	8.5000	8.4000	8.4000	-18.447%	3	177	-61.310%
2026-03-27	10.3000	10.3000	10.3000	10.3000	+6.076%	2	174	-68.447%
2026-03-26	9.7100	9.7100	9.7100	9.7100	-7.524%	5	174	-66.529%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-13.651%	2	179	-69.048%
2026-03-09	12.1600	12.1600	12.1600	12.1600	+102.667%	5	177	-73.273%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-32.961%	2	172	-45.833%
2025-12-10	8.9500	8.9500	8.9500	8.9500	-5.789%	5	172	-63.687%
2025-12-09	9.5000	9.5000	9.5000	9.5000	-8.654%	1	177	-65.789%
2025-11-28	10.4000	10.4000	10.4000	10.4000	-20.611%	1	177	-68.750%
2025-11-25	15.5700	15.5700	13.1000	13.1000	-30.133%	44	178	-75.191%
2025-11-11	18.7500	18.7500	18.7500	18.7500	+11.541%	10	202	-82.667%
2025-10-29	17.0000	17.0000	16.8100	16.8100	-4.651%	3	202	-80.666%
2025-10-27	17.7000	17.7000	17.6300	17.6300	-9.124%	20	179	-81.566%
2025-10-23	19.4000	19.4000	19.4000	19.4000	-1.172%	10	179	-83.247%
2025-10-21	19.7300	19.7300	19.6300	19.6300	-1.850%	9	169	-83.444%
2025-10-20	20.0000	20.0000	20.0000	20.0000	+4.712%	1	161	-83.750%
2025-10-16	19.1000	19.1000	19.1000	19.1000	+4.315%	10	160	-82.984%
2025-10-15	18.3100	18.3100	18.3100	18.3100	+7.076%	10	150	-82.250%
2025-10-13	17.1000	17.1000	17.1000	17.1000	-1.498%	1	140	-80.994%
2025-10-10	17.2000	17.3600	17.2000	17.3600	+12.727%	2	141	-81.279%
2025-10-06	15.4000	15.4000	15.4000	15.4000	+10.632%	1	141	-78.896%
2025-10-03	13.9200	13.9200	13.9200	13.9200	+8.750%	1	140	-76.652%
2025-09-23	12.8000	12.8000	12.8000	12.8000	-3.759%	96	139	-74.609%
2025-09-15	13.3000	13.3000	13.3000	13.3000	+1.527%	10	44	-75.564%
2025-09-12	13.1000	13.1000	13.1000	13.1000	+11.489%	1	34	-75.191%
2025-09-08	11.7500	11.7500	11.7500	11.7500	-5.698%	1	34	-72.340%
2025-08-18	12.4600	12.4600	12.4600	12.4600	+7.414%	1	35	-73.917%
2025-08-13	11.6000	11.6000	11.6000	11.6000	-1.695%	1	34	-71.983%
2025-08-12	11.8000	11.8000	11.8000	11.8000	-7.087%	1	34	-72.458%
2025-08-04	12.7000	12.7000	12.7000	12.7000	-11.189%	3	34	-74.409%
2025-08-01	14.3000	14.3000	14.3000	14.3000	+9.160%	1	31	-77.273%
2025-07-22	13.1000	13.1000	13.1000	13.1000	-10.274%	1	32	-75.191%
2025-07-15	14.6000	14.6000	14.6000	14.6000	-1.750%	3	33	-77.740%
2025-07-10	14.8600	14.8600	14.8600	14.8600	-2.044%	2	32	-78.129%
2025-07-07	15.1700	15.1700	15.1700	15.1700	-1.494%	1	34	-78.576%
2025-07-01	15.8000	15.8000	15.4000	15.4000	-8.714%	2	34	-78.896%
2025-06-27	16.8700	16.8700	16.8700	16.8700	-5.225%	1	36	-80.735%
2025-06-09	17.8000	17.8000	17.8000	17.8000	+1.714%	1	37	-81.742%
2025-06-06	17.5000	17.5000	17.5000	17.5000	-5.914%	2	36	-81.429%
2025-06-05	18.6000	18.6000	18.6000	18.6000	-4.124%	3	37	-82.527%
2025-06-02	19.4000	19.4000	19.4000	19.4000	+4.695%	1	34	-83.247%
2025-05-30	18.5300	18.5300	18.5300	18.5300	+4.689%	2	34	-82.461%
2025-05-29	18.1500	18.1500	17.7000	17.7000	+20.408%	2	33	-81.638%
2025-05-28	14.7000	14.7000	14.7000	14.7000	-28.117%	1	33	-77.891%
2025-05-12	20.4500	20.4500	20.4500	20.4500	-11.853%	1	34	-84.108%
2025-05-06	23.2000	23.2000	23.2000	23.2000	+1.266%	3	33	-85.991%
2025-04-29	22.9200	22.9200	22.9100	22.9100	+9.356%	3	35	-85.814%
2025-04-23	20.9500	20.9500	20.9500	20.9500	-8.913%	1	32	-84.487%
2025-04-10	23.0000	23.0000	23.0000	23.0000	-4.167%	1	31	-85.870%
2025-04-07	24.0000	24.0000	24.0000	24.0000	-2.041%	1	30	-86.458%
2025-04-04	24.5000	24.5000	24.5000	24.5000	+26.615%	4	31	-86.735%
2025-03-27	19.5000	19.5000	19.3500	19.3500	+0.259%	2	33	-83.204%
2025-03-24	19.3000	19.3000	19.3000	19.3000	-0.258%	10	31	-83.161%
2025-03-21	19.3500	19.3500	19.3500	19.3500	+14.497%	2	21	-83.204%
2025-03-20	16.9000	16.9000	16.9000	16.9000	-17.961%	1	21	-80.769%
2025-03-12	20.6000	20.6000	20.6000	20.6000	+17.714%	2	20	-84.223%
2025-03-06	17.5000	17.5000	17.5000	17.5000	+0.575%	1	17	-81.429%
2025-03-05	18.5000	18.6700	17.4000	17.4000	+26.087%	12	17	-81.322%
2025-02-24	13.8000	13.8000	13.8000	13.8000	+15.000%	1	5	-76.449%
2025-02-18	12.0000	12.0000	12.0000	12.0000	-3.382%	1	4	-72.917%
2025-02-12	12.4200	12.4200	12.4200	12.4200	+16.075%	1	3	-73.833%
2025-01-28	10.7000	10.7000	10.7000	10.7000	-2.727%	1	2	-69.626%
2025-01-27	11.0000	11.0000	11.0000	11.0000	+19.177%	1	2	-70.455%
2024-12-24	9.2300	9.2300	9.2300	9.2300	-7.700%	1	1	-64.789%
2024-12-10	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-67.500%