Dark

ANET20250620C400
ANET Jun 20 2025 400.00 Call (ANET250620C00400000)
option OPRA

Expired

Dec 3, 2024

62.50+2.965%(+1.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-12-03	60.50	62.50	60.50	62.50	+2.965%	8	259	0.000%
2024-12-02	61.77	61.77	60.70	60.70	+6.866%	3	263	+2.965%
2024-11-29	58.70	58.70	56.80	56.80	+3.915%	22	264	+10.035%
2024-11-27	52.50	54.70	50.00	54.66	-7.980%	11	248	+14.343%
2024-11-26	57.80	61.29	57.80	59.40	+11.028%	72	248	+5.219%
2024-11-25	57.30	58.07	51.22	53.50	-5.192%	101	282	+16.822%
2024-11-22	54.50	56.43	54.50	56.43	+1.093%	10	245	+10.757%
2024-11-21	52.80	55.82	52.00	55.82	+34.183%	4	247	+11.967%
2024-11-19	36.50	42.50	36.50	41.60	+12.737%	16	247	+50.240%
2024-11-18	37.75	37.75	36.90	36.90	-7.750%	13	246	+69.377%
2024-11-15	39.60	40.90	39.50	40.00	-16.002%	72	233	+56.250%
2024-11-14	46.20	48.50	46.20	47.62	-8.423%	30	207	+31.247%
2024-11-13	55.10	55.10	52.00	52.00	+0.193%	7	200	+20.192%
2024-11-12	51.20	55.20	51.00	51.90	-2.991%	12	198	+20.424%
2024-11-11	59.80	59.80	50.00	53.50	-1.401%	57	196	+16.822%
2024-11-08	61.30	61.30	54.26	54.26	-30.879%	106	189	+15.186%
2024-11-07	78.50	78.50	78.50	78.50	+7.978%	1	170	-20.382%
2024-11-06	72.24	72.70	72.24	72.70	+13.950%	12	171	-14.030%
2024-11-05	62.90	63.80	62.70	63.80	+6.333%	112	182	-2.038%
2024-11-04	60.20	60.20	60.00	60.00	+1.678%	15	261	+4.167%
2024-11-01	55.35	59.01	55.35	59.01	+10.921%	6	246	+5.914%
2024-10-31	52.80	53.20	52.80	53.20	-14.607%	11	244	+17.481%
2024-10-29	62.30	62.30	62.30	62.30	+8.348%	10	238	+0.321%
2024-10-28	57.50	57.50	57.50	57.50	-4.167%	1	228	+8.696%
2024-10-25	60.00	60.00	60.00	60.00	+3.093%	4	229	+4.167%
2024-10-24	58.20	58.20	58.20	58.20	+0.431%	1	227	+7.388%
2024-10-22	61.00	61.00	57.80	57.95	-10.543%	4	226	+7.852%
2024-10-21	65.67	65.67	64.78	64.78	+4.131%	2	225	-3.520%
2024-10-18	64.20	64.20	62.21	62.21	-11.634%	32	223	+0.466%
2024-10-17	70.40	70.40	70.40	70.40	+11.129%	1	209	-11.222%
2024-10-16	63.35	63.35	63.35	63.35	+19.303%	2	208	-1.342%
2024-10-15	52.85	53.27	52.85	53.10	-26.045%	3	206	+17.702%
2024-10-14	73.70	73.70	71.80	71.80	+3.907%	3	205	-12.953%
2024-10-11	69.10	69.10	69.10	69.10	+3.521%	10	205	-9.551%
2024-10-09	63.74	67.40	63.74	66.75	+10.880%	36	210	-6.367%
2024-10-08	60.20	60.20	60.20	60.20	+3.614%	5	220	+3.821%
2024-10-04	57.38	58.10	57.38	58.10	-2.680%	6	225	+7.573%
2024-10-03	57.50	59.70	57.50	59.70	+17.404%	6	225	+4.690%
2024-10-01	50.85	50.85	50.85	50.85	-1.070%	20	231	+22.911%
2024-09-30	51.50	51.50	51.40	51.40	+2.697%	2	211	+21.595%
2024-09-27	50.75	50.75	50.05	50.05	-10.111%	8	211	+24.875%
2024-09-25	55.68	55.68	55.68	55.68	+3.302%	5	209	+12.249%
2024-09-24	52.49	53.92	51.91	53.90	+0.466%	27	209	+15.955%
2024-09-23	55.80	55.80	53.65	53.65	+3.591%	21	231	+16.496%
2024-09-20	51.79	51.79	51.79	51.79	-0.058%	2	217	+20.680%
2024-09-19	50.75	51.82	50.75	51.82	+21.529%	39	217	+20.610%
2024-09-18	42.64	42.64	42.64	42.64	-3.398%	1	238	+46.576%
2024-09-17	44.14	44.14	44.14	44.14	+6.618%	1	238	+41.595%
2024-09-16	41.40	41.40	41.40	41.40	-4.388%	1	238	+50.966%
2024-09-13	44.10	44.10	43.30	43.30	+11.598%	4	238	+44.342%
2024-09-12	33.80	38.80	33.80	38.80	+16.517%	20	239	+61.082%
2024-09-11	28.05	33.30	28.05	33.30	+15.786%	9	242	+87.688%
2024-09-10	28.71	28.76	28.53	28.76	+1.986%	26	242	+117.316%
2024-09-09	28.20	28.20	28.20	28.20	-0.353%	1	221	+121.631%
2024-09-05	28.30	28.30	28.30	28.30	-0.492%	1	220	+120.848%
2024-09-04	28.20	29.25	28.20	28.44	-12.627%	9	219	+119.761%
2024-09-03	34.70	34.70	32.55	32.55	-5.102%	6	210	+92.012%
2024-08-28	35.75	35.75	34.30	34.30	-3.922%	6	204	+82.216%
2024-08-26	41.62	41.62	35.70	35.70	-15.202%	6	198	+75.070%
2024-08-23	42.10	42.10	42.10	42.10	-0.708%	6	194	+48.456%
2024-08-20	42.40	42.40	42.40	42.40	+11.286%	1	194	+47.406%
2024-08-19	38.10	38.10	38.10	38.10	-13.781%	1	193	+64.042%
2024-08-15	45.00	45.10	44.19	44.19	+6.610%	3	192	+41.435%
2024-08-14	41.45	41.45	41.45	41.45	+2.981%	1	190	+50.784%
2024-08-13	40.25	40.25	40.25	40.25	+4.545%	2	189	+55.280%
2024-08-09	38.50	38.50	38.50	38.50	+12.903%	6	191	+62.338%
2024-08-07	33.90	34.10	33.90	34.10	-1.159%	3	191	+83.284%
2024-08-06	34.50	34.50	34.50	34.50	+17.747%	1	192	+81.159%
2024-08-05	28.00	29.30	28.00	29.30	-2.333%	2	193	+113.311%
2024-08-02	32.00	32.00	30.00	30.00	-26.918%	4	191	+108.333%
2024-07-31	38.45	41.05	38.45	41.05	+46.869%	3	189	+52.253%
2024-07-30	28.30	29.10	27.40	27.95	-12.656%	24	190	+123.614%
2024-07-26	31.80	32.50	31.50	32.00	-8.309%	22	182	+95.313%
2024-07-24	37.90	37.90	34.70	34.90	-19.585%	5	172	+79.083%
2024-07-23	44.10	44.10	43.40	43.40	+6.112%	2	175	+44.009%
2024-07-22	40.90	40.90	40.90	40.90	+5.849%	1	176	+52.812%
2024-07-19	38.64	38.64	38.64	38.64	+6.154%	2	175	+61.749%
2024-07-18	36.40	36.40	36.40	36.40	-13.968%	1	175	+71.703%
2024-07-17	42.31	42.31	42.31	42.31	-19.101%	2	175	+47.719%
2024-07-15	52.30	52.30	52.30	52.30	-2.060%	4	174	+19.503%
2024-07-12	50.70	53.40	50.70	53.40	+4.932%	22	178	+17.041%
2024-07-11	50.89	50.89	50.89	50.89	-0.605%	2	183	+22.814%
2024-07-10	54.35	54.35	51.20	51.20	-8.571%	2	183	+22.070%
2024-07-09	59.50	59.50	56.00	56.00	-4.762%	3	182	+11.607%
2024-07-08	57.50	58.80	57.50	58.80	+10.216%	4	181	+6.293%
2024-07-05	52.60	53.40	52.60	53.35	0.000%	10	179	+17.151%
2024-07-03	51.40	53.35	51.40	53.35	+5.497%	3	174	+17.151%
2024-07-02	50.50	51.03	50.50	50.57	+5.354%	7	174	+23.591%
2024-06-28	48.10	48.60	48.00	48.00	+4.348%	22	167	+30.208%
2024-06-27	46.00	46.00	46.00	46.00	+26.027%	1	156	+35.870%
2024-06-24	36.50	36.50	36.50	36.50	-13.095%	1	156	+71.233%
2024-06-18	42.00	42.00	42.00	42.00	+16.343%	1	154	+48.810%
2024-06-14	37.20	37.20	36.10	36.10	+30.561%	8	154	+73.130%
2024-06-12	27.65	27.65	27.65	27.65	+25.682%	1	153	+126.040%
2024-05-31	21.50	22.00	21.50	22.00	-16.350%	32	154	+184.091%
2024-05-23	26.30	26.30	26.30	26.30	-28.044%	1	157	+137.643%
2024-05-16	36.55	36.55	36.55	36.55	+28.697%	10	157	+70.999%
2024-05-10	28.40	28.40	28.40	28.40	+29.091%	2	157	+120.070%
2024-05-08	22.00	22.00	22.00	22.00	+13.990%	1	156	+184.091%
2024-05-07	19.30	19.30	19.30	19.30	-8.962%	3	157	+223.834%
2024-05-06	21.20	21.20	21.20	21.20	+3.718%	1	157	+194.811%
2024-05-03	20.44	20.44	20.44	20.44	+58.450%	24	158	+205.773%
2024-04-23	12.90	12.90	12.90	12.90	-1.527%	1	170	+384.496%
2024-04-19	13.10	13.10	13.10	13.10	-37.619%	23	170	+377.099%
2024-04-12	21.00	21.00	21.00	21.00	-24.106%	4	179	+197.619%
2024-04-03	27.67	27.67	27.67	27.67	+6.834%	1	177	+125.876%
2024-04-02	25.90	25.90	25.90	25.90	+6.366%	1	178	+141.313%
2024-03-27	25.20	25.20	24.35	24.35	-21.197%	2	177	+156.674%
2024-03-26	30.90	30.90	30.90	30.90	+7.666%	1	179	+102.265%
2024-03-21	28.70	28.70	28.70	28.70	+10.300%	1	178	+117.770%
2024-03-20	26.02	26.02	26.02	26.02	+27.549%	1	177	+140.200%
2024-03-19	20.40	20.40	20.40	20.40	-13.191%	3	177	+206.373%
2024-03-18	23.50	23.50	23.50	23.50	-3.332%	1	174	+165.957%
2024-03-08	24.31	24.31	24.31	24.31	-6.858%	2	175	+157.096%
2024-03-07	26.10	26.56	25.50	26.10	0.000%	288	0	+139.464%
2024-03-04	26.10	26.10	26.10	26.10	+5.668%	40	0	+139.464%
2024-03-01	24.70	24.70	24.70	24.70	+27.320%	4	0	+153.036%
2024-02-26	19.40	19.40	19.40	19.40	-0.513%	6	0	+222.165%
2024-02-23	19.50	19.50	19.50	19.50	+2.632%	8	0	+220.513%
2024-02-22	19.00	19.00	19.00	19.00	+21.019%	4	0	+228.947%
2024-02-21	15.41	15.70	15.41	15.70	-3.086%	6	0	+298.089%
2024-02-20	15.80	16.20	15.80	16.20	-14.961%	10	0	+285.802%
2024-02-15	19.40	19.40	19.00	19.05	-7.073%	22	0	+228.084%
2024-02-13	18.90	20.50	18.90	20.50	-33.225%	13	0	+204.878%
2024-02-12	27.00	30.70	27.00	30.70	+21.825%	9	0	+103.583%
2024-02-09	25.53	25.53	25.09	25.20	+12.500%	12	0	+148.016%
2024-02-08	22.40	22.40	22.40	22.40	+42.675%	1	0	+179.018%
2024-02-01	15.70	15.70	15.70	15.70	0.000%	1	0	+298.089%