Dark

ANF20270115P80
ANF Jan 15 2027 80.00 Put (ANF270115P00080000)
option OPRA

EOD

Aug 3, 2026

5.00-17.898%(-1.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.1000	5.1000	5.0000	5.0000	-17.898%	10	144	0.000%
2026-07-31	6.0400	6.0900	6.0200	6.0900	-23.875%	5	144	-17.898%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+2.564%	1	147	-37.500%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-3.704%	1	146	-35.897%
2026-07-21	8.0000	8.1000	8.0000	8.1000	+5.195%	2	146	-38.272%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+12.573%	1	144	-35.065%
2026-07-17	6.8400	6.8400	6.8400	6.8400	+3.636%	5	144	-26.901%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-20.482%	1	139	-24.242%
2026-07-14	8.3000	8.3000	8.3000	8.3000	0.000%	1	139	-39.759%
2026-07-10	8.3500	8.4000	8.3000	8.3000	-6.109%	3	140	-39.759%
2026-07-01	8.8400	8.8400	8.8400	8.8400	-4.946%	4	138	-43.439%
2026-06-26	9.3000	9.3000	9.2000	9.3000	-2.105%	12	138	-46.237%
2026-06-25	9.2000	9.5000	9.2000	9.5000	-5.000%	4	129	-47.368%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-1.961%	2	128	-50.000%
2026-06-17	9.6000	10.2000	9.6000	10.2000	+12.459%	2	128	-50.980%
2026-06-15	9.0700	9.0700	9.0700	9.0700	-16.789%	1	126	-44.873%
2026-06-11	10.8700	10.9000	10.8700	10.9000	-16.154%	2	127	-54.128%
2026-05-27	12.8000	13.0000	12.5000	13.0000	+32.248%	4	127	-61.538%
2026-04-07	9.8300	9.8300	9.8300	9.8300	-2.673%	2	125	-49.135%
2026-04-06	10.5000	10.5000	10.1000	10.1000	-8.597%	3	126	-50.495%
2026-04-01	11.0500	11.0500	11.0500	11.0500	-9.796%	1	127	-54.751%
2026-03-31	12.2500	12.2500	12.2500	12.2500	-3.543%	2	126	-59.184%
2026-03-27	12.7000	12.7000	12.7000	12.7000	-0.781%	1	126	-60.630%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-0.389%	2	126	-60.938%
2026-03-19	12.3300	12.8500	12.3300	12.8500	-11.926%	5	124	-61.089%
2026-03-13	14.0200	14.5900	14.0200	14.5900	+11.374%	3	124	-65.730%
2026-03-11	13.1000	13.1000	13.1000	13.1000	-0.758%	17	122	-61.832%
2026-03-10	13.2000	13.2000	13.2000	13.2000	+14.783%	4	105	-62.121%
2026-03-03	11.5000	11.5000	11.5000	11.5000	+10.577%	1	101	-56.522%
2026-01-28	10.4000	10.4000	10.4000	10.4000	-0.478%	6	102	-51.923%
2026-01-14	10.4000	10.4500	10.4000	10.4500	+2.451%	2	96	-52.153%
2026-01-12	10.7800	11.0600	9.8700	10.2000	+58.385%	18	94	-50.980%
2026-01-09	6.4400	6.4400	6.4400	6.4400	-18.481%	1	79	-22.360%
2026-01-07	7.9000	7.9000	7.9000	7.9000	+21.538%	4	79	-36.709%
2025-12-31	6.7000	6.7000	6.5000	6.5000	+0.464%	2	79	-23.077%
2025-12-30	6.5000	6.5000	6.4700	6.4700	-8.873%	2	79	-22.720%
2025-12-24	7.1000	7.1000	7.1000	7.1000	-20.759%	15	79	-29.577%
2025-12-12	9.0100	9.0100	8.9600	8.9600	-3.759%	3	79	-44.196%
2025-12-11	9.3100	9.3100	9.3100	9.3100	-21.435%	1	80	-46.294%
2025-12-04	11.8500	11.8500	11.8500	11.8500	+2.067%	6	80	-57.806%
2025-12-02	11.6100	11.6100	11.6100	11.6100	+6.221%	1	86	-56.934%
2025-12-01	12.5000	12.5000	10.9300	10.9300	-29.026%	3	86	-54.254%
2025-11-25	15.7000	15.7000	15.4000	15.4000	-29.032%	2	85	-67.532%
2025-11-07	22.4500	22.4500	21.7000	21.7000	-5.734%	11	84	-76.959%
2025-11-04	23.0200	23.0200	23.0200	23.0200	+11.208%	5	83	-78.280%
2025-10-15	20.7000	20.7000	20.7000	20.7000	+2.475%	4	78	-75.845%
2025-10-10	20.2000	20.2000	20.2000	20.2000	+3.590%	10	78	-75.248%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+25.806%	1	68	-74.359%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-0.641%	1	69	-67.742%
2025-09-23	15.3100	15.6000	15.3100	15.6000	+7.586%	35	69	-67.949%
2025-09-19	14.8000	14.8000	14.5000	14.5000	-3.333%	2	35	-65.517%
2025-09-18	15.2000	15.2000	15.0000	15.0000	+7.143%	5	35	-66.667%
2025-09-05	14.0000	14.0000	14.0000	14.0000	0.000%	2	38	-64.286%
2025-09-04	14.0000	14.0000	14.0000	14.0000	-4.762%	1	40	-64.286%
2025-09-03	14.8000	14.8000	14.7000	14.7000	0.000%	3	39	-65.986%
2025-08-29	14.7000	14.7000	14.7000	14.7000	+8.889%	2	44	-65.986%
2025-08-28	13.5000	13.5000	13.5000	13.5000	-2.878%	1	44	-62.963%
2025-08-25	13.9000	13.9000	13.9000	13.9000	-6.081%	1	43	-64.029%
2025-08-14	14.8000	14.8000	14.8000	14.8000	+4.225%	1	42	-66.216%
2025-08-13	14.2000	14.2000	14.2000	14.2000	+1.429%	1	41	-64.789%
2025-08-11	13.8200	14.0000	13.8200	14.0000	+7.858%	2	40	-64.286%
2025-08-06	12.9800	12.9800	12.9800	12.9800	-7.943%	1	38	-61.479%
2025-08-05	14.0000	14.1000	13.9000	14.1000	-7.237%	5	38	-64.539%
2025-07-21	15.2000	15.2000	15.2000	15.2000	-11.628%	1	33	-67.105%
2025-07-11	17.2000	17.2000	17.2000	17.2000	+3.428%	1	32	-70.930%
2025-07-03	16.6800	16.6800	16.6300	16.6300	-5.404%	2	33	-69.934%
2025-07-02	17.5800	17.5800	17.5800	17.5800	+0.171%	1	33	-71.559%
2025-07-01	17.7600	17.7600	17.5500	17.5500	-13.971%	2	33	-71.510%
2025-06-24	20.4000	20.4000	20.4000	20.4000	-4.000%	1	34	-75.490%
2025-05-30	21.3500	21.3500	21.2500	21.2500	+15.804%	8	35	-76.471%
2025-05-28	16.0000	18.3500	16.0000	18.3500	-17.342%	19	34	-72.752%
2025-05-16	22.2000	22.2000	22.2000	22.2000	-11.800%	2	16	-77.477%
2025-04-25	25.2000	25.2000	25.1700	25.1700	-2.328%	4	16	-80.135%
2025-04-15	25.7700	25.7700	25.7700	25.7700	-4.556%	4	14	-80.598%
2025-04-07	27.0000	27.0000	27.0000	27.0000	+29.248%	1	11	-81.481%
2025-03-17	20.8900	20.8900	20.8900	20.8900	-11.819%	3	10	-76.065%
2025-03-13	23.6900	23.6900	23.6900	23.6900	+3.904%	3	10	-78.894%
2025-03-11	23.0800	23.0800	22.8000	22.8000	+9.932%	4	10	-78.070%
2025-03-06	20.7400	20.7400	20.7400	20.7400	+29.625%	1	5	-75.892%
2025-02-21	16.0000	16.0000	16.0000	16.0000	+5.960%	2	5	-68.750%
2025-02-19	15.1400	15.1400	15.1000	15.1000	+17.054%	2	4	-66.887%
2025-02-14	12.9000	12.9000	12.9000	12.9000	-7.461%	2	3	-61.240%
2025-02-12	13.9400	13.9400	13.9400	13.9400	-1.345%	1	3	-64.132%
2025-02-11	14.1300	14.1300	14.1300	14.1300	+1.218%	1	2	-64.614%
2025-02-10	13.9600	13.9600	13.9600	13.9600	+13.773%	1	2	-64.183%
2025-01-28	12.2700	12.2700	12.2700	12.2700	+3.632%	1	1	-59.250%
2025-01-13	11.8400	11.8400	11.8400	11.8400	0.000%	1	1	-57.770%