Dark

ANF20270115P85
ANF Jan 15 2027 85.00 Put (ANF270115P00085000)
option OPRA

EOD

Jul 31, 2026

7.900.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.9000	7.9000	7.9000	7.9000	0.000%	1	539	0.000%
2026-07-30	7.9000	7.9000	7.9000	7.9000	+8.219%	2	539	0.000%
2026-07-28	7.3000	7.3000	7.3000	7.3000	-14.720%	1	538	+8.219%
2026-07-27	8.5600	8.5600	8.5600	8.5600	-15.248%	2	539	-7.710%
2026-07-21	10.1000	10.1000	10.1000	10.1000	+12.222%	1	540	-21.782%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-12.621%	1	541	-12.222%
2026-07-13	10.3000	10.3000	10.3000	10.3000	-2.830%	2	542	-23.301%
2026-07-10	10.6000	10.6000	10.6000	10.6000	-9.402%	1	542	-25.472%
2026-06-26	11.5000	11.7000	11.5000	11.7000	-39.472%	14	542	-32.479%
2026-06-01	19.3300	19.3300	19.3300	19.3300	+18.589%	15	530	-59.131%
2026-05-27	15.6200	16.3000	15.6200	16.3000	-13.252%	16	530	-51.534%
2026-05-26	18.7900	18.7900	18.7900	18.7900	-9.663%	2	546	-57.956%
2026-05-20	20.8000	20.8000	20.8000	20.8000	-9.683%	17	546	-62.019%
2026-05-18	23.0300	23.0300	23.0300	23.0300	+8.632%	1	530	-65.697%
2026-05-11	21.2000	21.2000	21.2000	21.2000	+16.037%	19	530	-62.736%
2026-05-06	18.2700	18.2700	18.2700	18.2700	+42.734%	1	548	-56.760%
2026-04-13	12.8000	12.8000	12.8000	12.8000	+19.626%	19	547	-38.281%
2026-04-09	10.7000	10.7000	10.7000	10.7000	0.000%	1	541	-26.168%
2026-04-08	10.8000	10.8000	10.7000	10.7000	-14.400%	11	541	-26.168%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-10.714%	1	551	-36.800%
2026-03-31	14.0000	14.0000	14.0000	14.0000	0.000%	15	552	-43.571%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-1.408%	3	552	-43.571%
2026-03-23	14.2000	14.2000	14.2000	14.2000	-6.209%	2	555	-44.366%
2026-03-20	15.1400	15.1400	15.1400	15.1400	-4.177%	1	553	-47.820%
2026-03-17	15.2000	15.8000	15.2000	15.8000	+4.636%	8	553	-50.000%
2026-02-13	15.1000	15.1000	15.1000	15.1000	+27.104%	10	548	-47.682%
2026-02-03	11.8800	11.8800	11.8800	11.8800	+0.423%	2	548	-33.502%
2026-01-16	11.0000	11.8300	11.0000	11.8300	+0.254%	61	547	-33.221%
2026-01-15	11.8000	11.8000	11.8000	11.8000	+0.426%	1	547	-33.051%
2026-01-13	11.4200	11.7500	11.2400	11.7500	-0.927%	10	548	-32.766%
2026-01-12	12.7000	12.7000	11.8600	11.8600	+37.907%	6	549	-33.390%
2025-12-22	8.6000	8.6000	8.6000	8.6000	-17.308%	160	548	-8.140%
2025-12-16	10.5000	10.5000	10.4000	10.4000	+5.051%	11	402	-24.038%
2025-12-15	10.3000	10.3000	9.9000	9.9000	-19.184%	6	402	-20.202%
2025-12-10	12.2500	12.2500	12.2500	12.2500	-14.812%	1	404	-35.510%
2025-12-08	14.3800	14.3800	14.3800	14.3800	-0.553%	1	403	-45.063%
2025-12-04	14.4600	14.4600	14.4600	14.4600	+16.238%	1	402	-45.367%
2025-12-01	13.7000	14.0000	12.4400	12.4400	-11.773%	5	401	-36.495%
2025-11-28	15.0000	15.0000	14.1000	14.1000	-9.032%	13	403	-43.972%
2025-11-26	15.8600	15.8600	15.5000	15.5000	-13.068%	2	405	-49.032%
2025-11-25	18.6100	19.0000	17.8300	17.8300	-30.623%	7	405	-55.693%
2025-11-17	25.7000	25.7000	25.7000	25.7000	+9.362%	2	405	-69.261%
2025-10-29	22.9000	23.5000	22.9000	23.5000	-2.449%	2	403	-66.383%
2025-10-27	24.0900	24.0900	24.0900	24.0900	-4.405%	1	402	-67.206%
2025-10-24	24.8000	25.2000	24.8000	25.2000	-7.285%	2	402	-68.651%
2025-10-20	27.1800	27.1800	27.1800	27.1800	+8.720%	1	400	-70.935%
2025-10-16	25.0000	25.0000	25.0000	25.0000	+3.306%	1	399	-68.400%
2025-10-14	24.0500	24.4000	24.0500	24.2000	+2.979%	5	398	-67.355%
2025-10-13	23.5500	23.5500	23.5000	23.5000	+3.982%	30	393	-66.383%
2025-10-08	22.5000	22.6000	22.5000	22.6000	+4.630%	6	393	-65.044%
2025-10-06	21.0400	21.6000	21.0400	21.6000	+14.286%	15	388	-63.426%
2025-10-03	19.2000	19.2000	18.8000	18.9000	-1.563%	26	383	-58.201%
2025-09-30	19.4000	19.4000	19.2000	19.2000	+3.784%	21	357	-58.854%
2025-09-26	18.0000	18.5000	18.0000	18.5000	+2.210%	7	336	-57.297%
2025-09-23	17.9000	18.1000	17.9000	18.1000	+1.514%	4	333	-56.354%
2025-09-22	17.8300	17.8300	17.8300	17.8300	+3.965%	1	329	-55.693%
2025-09-19	17.0000	17.1500	17.0000	17.1500	-7.796%	2	328	-53.936%
2025-09-16	18.6000	18.6000	18.6000	18.6000	0.000%	2	327	-57.527%
2025-09-15	18.6000	18.6000	18.6000	18.6000	+3.911%	3	325	-57.527%
2025-09-12	17.9500	17.9500	17.9000	17.9000	+13.291%	4	325	-55.866%
2025-09-10	15.8000	15.8000	15.8000	15.8000	-2.649%	2	321	-50.000%
2025-09-08	16.0000	16.2300	16.0000	16.2300	-6.455%	2	321	-51.325%
2025-09-02	17.3500	17.3500	17.3500	17.3500	+3.892%	2	321	-54.467%
2025-08-29	16.7000	16.7000	16.7000	16.7000	+0.602%	1	318	-52.695%
2025-08-25	16.6000	16.6000	16.6000	16.6000	-1.425%	3	318	-52.410%
2025-08-18	17.2500	17.2500	16.8400	16.8400	+8.645%	3	318	-53.088%
2025-08-07	15.6000	15.6000	15.5000	15.5000	-0.958%	2	315	-49.032%
2025-08-06	15.8000	15.8000	15.6500	15.6500	-5.438%	3	317	-49.521%
2025-08-05	16.8000	16.8000	16.5500	16.5500	-11.968%	3	320	-52.266%
2025-08-01	18.8000	18.8000	18.8000	18.8000	+12.575%	1	323	-57.979%
2025-07-30	16.8500	16.8500	16.7000	16.7000	-2.339%	7	322	-52.695%
2025-07-28	17.1000	17.1000	17.1000	17.1000	-2.006%	1	315	-53.801%
2025-07-23	17.4500	17.4500	17.4500	17.4500	-3.591%	2	316	-54.728%
2025-07-18	17.0000	18.1000	17.0000	18.1000	+0.500%	8	314	-56.354%
2025-07-17	18.3700	18.3700	18.0100	18.0100	-8.112%	2	306	-56.135%
2025-07-16	19.6000	19.6000	19.6000	19.6000	+1.554%	130	307	-59.694%
2025-07-11	19.8000	19.8000	19.3000	19.3000	-4.691%	151	177	-59.067%
2025-07-09	20.2500	20.2500	20.2500	20.2500	+0.248%	1	27	-60.988%
2025-07-02	20.2000	20.2000	20.2000	20.2000	-5.164%	2	26	-60.891%
2025-06-30	21.3000	21.3000	21.3000	21.3000	-1.843%	4	27	-62.911%
2025-06-27	21.7000	21.7000	21.7000	21.7000	-6.867%	10	23	-63.594%
2025-06-09	23.3000	23.3000	23.3000	23.3000	+20.289%	1	13	-66.094%
2025-05-28	19.3700	19.3700	19.3700	19.3700	-26.906%	3	14	-59.215%
2025-05-23	26.5000	26.5000	26.5000	26.5000	+8.384%	4	15	-70.189%
2025-05-15	24.4500	24.4500	24.4500	24.4500	-0.123%	1	15	-67.689%
2025-05-13	24.4800	24.4800	24.4800	24.4800	-15.088%	1	16	-67.729%
2025-04-28	28.7800	28.8300	28.7800	28.8300	+8.383%	3	17	-72.598%
2025-03-26	26.1000	26.6000	26.1000	26.6000	+3.906%	2	19	-70.301%
2025-03-25	25.6000	25.6000	25.6000	25.6000	+1.992%	1	17	-69.141%
2025-03-24	24.5000	25.1000	24.5000	25.1000	+5.729%	5	16	-68.526%
2025-03-20	23.8500	23.8500	23.4000	23.7400	-5.418%	5	11	-66.723%
2025-03-10	24.6000	25.1000	24.6000	25.1000	+4.149%	3	6	-68.526%
2025-03-07	24.1000	24.1000	24.1000	24.1000	+2.772%	2	5	-67.220%
2025-03-05	23.7200	23.7200	23.4500	23.4500	+58.446%	2	4	-66.311%
2025-02-07	14.8000	14.8000	14.8000	14.8000	-2.567%	2	2	-46.622%
2025-02-06	15.1900	15.1900	15.1900	15.1900	+14.211%	1	2	-47.992%
2024-12-12	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	-40.602%