Dark

ANET20250620C80
ANET Jun 20 2025 80.00 Call (ANET250620C00080000)
option OPRA

Expired

Jun 18, 2025

10.47-4.732%(-0.52)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	10.03	11.39	10.03	10.47	-4.732%	198	3,472	0.000%
2025-06-17	14.70	14.70	10.99	10.99	-25.743%	18	3,472	-4.732%
2025-06-16	14.80	14.95	14.80	14.80	+18.117%	6	3,474	-29.257%
2025-06-13	13.35	13.35	12.53	12.53	-20.946%	30	3,479	-16.441%
2025-06-12	14.40	17.24	14.40	15.85	+14.029%	71	3,469	-33.943%
2025-06-11	13.05	13.90	13.05	13.90	+7.585%	7	3,409	-24.676%
2025-06-10	15.04	15.04	12.92	12.92	-25.790%	9	3,409	-18.963%
2025-06-09	18.27	18.76	17.41	17.41	-0.514%	39	3,410	-39.862%
2025-06-06	17.00	17.80	17.00	17.50	+12.179%	110	3,445	-40.171%
2025-06-05	15.53	16.38	15.53	15.60	-4.878%	173	3,418	-32.885%
2025-06-04	16.20	16.40	16.20	16.40	+10.587%	4	3,404	-36.159%
2025-06-03	12.53	15.00	12.53	14.83	+50.253%	21	3,404	-29.400%
2025-06-02	9.28	9.87	9.20	9.87	+26.538%	7	3,418	+6.079%
2025-05-30	6.35	7.80	6.00	7.80	-2.500%	144	3,422	+34.231%
2025-05-29	10.22	10.22	8.00	8.00	-42.238%	102	3,433	+30.875%
2025-05-28	13.50	13.85	13.50	13.85	+3.745%	4	3,447	-24.404%
2025-05-27	13.40	13.71	13.35	13.35	+5.118%	3	3,448	-21.573%
2025-05-23	11.80	12.70	11.80	12.70	-10.563%	66	3,449	-17.559%
2025-05-22	14.09	14.20	13.90	14.20	+3.650%	18	3,449	-26.268%
2025-05-21	15.45	15.80	13.15	13.70	-15.951%	9	3,465	-23.577%
2025-05-20	16.45	16.63	16.04	16.30	-6.322%	12	3,467	-35.767%
2025-05-19	16.67	17.40	16.67	17.40	+1.281%	6	3,467	-39.828%
2025-05-16	17.60	17.60	16.74	17.18	+1.597%	82	3,468	-39.057%
2025-05-15	16.03	17.25	16.03	16.91	-10.765%	31	3,476	-38.084%
2025-05-14	19.70	19.70	17.44	18.95	+1.882%	61	3,492	-44.749%
2025-05-13	14.00	18.60	14.00	18.60	+36.164%	65	3,483	-43.710%
2025-05-12	13.92	13.92	12.30	13.66	+50.110%	69	3,524	-23.353%
2025-05-09	10.27	10.27	8.50	9.10	-9.543%	72	3,535	+15.055%
2025-05-08	10.35	10.64	10.00	10.06	+5.340%	19	3,545	+4.076%
2025-05-07	8.30	9.55	7.00	9.55	-34.229%	73	3,548	+9.634%
2025-05-06	11.67	14.90	11.67	14.52	+7.556%	123	3,570	-27.893%
2025-05-05	13.14	14.50	13.10	13.50	-5.197%	49	3,610	-22.444%
2025-05-02	13.25	14.70	13.25	14.24	+15.772%	142	3,618	-26.475%
2025-05-01	11.80	13.30	11.40	12.30	+51.292%	287	3,618	-14.878%
2025-04-30	6.30	8.13	6.30	8.13	+11.370%	103	3,649	+28.782%
2025-04-29	6.20	7.40	6.20	7.30	+25.000%	118	3,608	+43.425%
2025-04-28	5.90	6.28	5.50	5.84	-1.518%	186	3,586	+79.281%
2025-04-25	4.80	6.10	4.80	5.93	+23.542%	560	3,645	+76.560%
2025-04-24	3.10	5.20	2.75	4.80	+65.517%	222	3,633	+118.125%
2025-04-23	4.00	4.00	2.90	2.90	+21.849%	137	3,588	+261.034%
2025-04-22	2.11	2.50	2.11	2.38	+3.478%	1,479	3,558	+339.916%
2025-04-21	2.45	2.55	2.08	2.30	-32.749%	178	2,572	+355.217%
2025-04-17	3.20	3.48	3.20	3.42	-2.286%	32	2,522	+206.140%
2025-04-16	2.87	3.90	2.87	3.50	-12.500%	39	2,522	+199.143%
2025-04-15	4.54	4.54	3.85	4.00	-18.367%	26	2,526	+161.750%
2025-04-14	5.80	5.80	4.70	4.90	+7.456%	27	2,525	+113.673%
2025-04-11	4.80	4.80	4.50	4.56	-8.800%	110	2,515	+129.605%
2025-04-10	4.30	5.30	4.30	5.00	-12.740%	46	2,481	+109.400%
2025-04-09	4.95	6.30	4.31	5.73	+27.902%	99	2,484	+82.723%
2025-04-08	4.40	5.60	4.20	4.48	+24.444%	139	2,433	+133.705%
2025-04-07	1.50	4.10	1.50	3.60	+56.522%	191	2,369	+190.833%
2025-04-04	3.08	3.08	2.30	2.30	-46.136%	220	2,293	+355.217%
2025-04-03	5.00	5.20	4.27	4.27	-44.401%	87	2,267	+145.199%
2025-04-02	6.88	8.00	6.88	7.68	+12.281%	166	2,251	+36.328%
2025-04-01	6.69	6.84	6.60	6.84	+5.231%	10	2,115	+53.070%
2025-03-31	5.82	6.80	5.82	6.50	-4.130%	98	2,108	+61.077%
2025-03-28	7.84	7.84	6.65	6.78	-8.378%	92	2,068	+54.425%
2025-03-27	7.40	8.20	7.10	7.40	-18.681%	129	2,054	+41.486%
2025-03-26	10.20	10.20	8.45	9.10	-25.041%	66	1,955	+15.055%
2025-03-25	12.90	12.90	12.14	12.14	-1.301%	57	1,916	-13.756%
2025-03-24	11.51	12.30	11.51	12.30	+22.266%	37	1,862	-14.878%
2025-03-21	9.82	10.06	9.82	10.06	-4.645%	40	1,870	+4.076%
2025-03-19	10.63	11.33	10.55	10.55	-4.697%	47	1,870	-0.758%
2025-03-18	11.30	11.30	11.00	11.07	-7.980%	6	1,868	-5.420%
2025-03-17	11.38	12.20	11.38	12.03	+8.869%	20	1,867	-12.968%
2025-03-14	10.91	11.60	10.50	11.05	+21.429%	94	1,870	-5.249%
2025-03-13	9.25	9.40	9.10	9.10	-6.186%	24	1,851	+15.055%
2025-03-12	11.10	11.10	9.50	9.70	+4.301%	78	1,851	+7.938%
2025-03-11	8.47	10.00	8.45	9.30	+14.815%	48	1,811	+12.581%
2025-03-10	10.70	10.70	7.90	8.10	-26.364%	67	1,779	+29.259%
2025-03-07	10.20	11.14	10.00	11.00	-16.667%	112	1,733	-4.818%
2025-03-04	11.60	13.20	11.60	13.20	+2.009%	19	1,733	-20.682%
2025-03-03	15.65	16.06	12.94	12.94	-28.111%	133	1,748	-19.088%
2025-02-28	18.00	18.00	18.00	18.00	+1.124%	10	1,787	-41.833%
2025-02-27	21.18	21.18	17.50	17.80	-16.510%	36	1,782	-41.180%
2025-02-26	20.40	21.75	19.90	21.32	+19.574%	76	1,772	-50.891%
2025-02-25	16.60	18.12	16.00	17.83	-3.881%	20	1,801	-41.279%
2025-02-24	20.90	20.90	17.60	18.55	-21.928%	10	1,787	-43.558%
2025-02-21	24.20	24.20	23.70	23.76	-10.643%	28	1,784	-55.934%
2025-02-20	25.80	26.59	23.77	26.59	-1.882%	215	1,788	-60.624%
2025-02-19	28.05	28.44	25.60	27.10	-21.676%	174	1,670	-61.365%
2025-02-18	34.82	34.82	33.55	34.60	+13.778%	33	1,688	-69.740%
2025-02-14	31.20	31.20	30.30	30.41	-7.003%	18	1,648	-65.571%
2025-02-13	33.00	33.21	32.70	32.70	-2.534%	7	1,645	-67.982%
2025-02-12	33.77	33.77	33.49	33.55	-16.955%	6	1,645	-68.793%
2025-02-11	40.30	40.90	40.30	40.40	-4.717%	5	1,639	-74.084%
2025-02-10	42.83	42.83	42.25	42.40	+2.663%	7	1,636	-75.307%
2025-02-07	42.22	42.22	41.30	41.30	+8.684%	42	1,635	-74.649%
2025-02-05	37.87	38.10	37.10	38.00	+4.828%	55	1,654	-72.447%
2025-02-03	34.27	36.25	33.80	36.25	-5.599%	5	1,657	-71.117%
2025-01-31	39.20	39.20	38.40	38.40	+5.495%	4	1,656	-72.734%
2025-01-30	37.30	37.30	36.40	36.40	+14.537%	3	1,656	-71.236%
2025-01-29	33.10	33.10	31.78	31.78	+14.564%	5	1,657	-67.055%
2025-01-28	27.59	28.27	25.80	27.74	+5.475%	88	1,652	-62.257%
2025-01-27	31.80	31.80	24.40	26.30	-48.310%	33	1,618	-60.190%
2025-01-24	53.90	53.90	50.88	50.88	-3.215%	26	1,600	-79.422%
2025-01-22	48.50	53.00	48.50	52.57	+18.910%	20	1,609	-80.084%
2025-01-21	42.71	44.21	42.71	44.21	+3.150%	5	1,619	-76.318%
2025-01-17	42.98	42.98	42.84	42.86	+2.291%	40	1,620	-75.572%
2025-01-16	40.20	41.90	40.20	41.90	+6.888%	62	1,620	-75.012%
2025-01-15	39.30	39.30	39.20	39.20	+7.692%	23	1,565	-73.291%
2025-01-13	36.40	36.40	36.40	36.40	-5.159%	9	1,542	-71.236%
2025-01-10	38.38	38.38	38.38	38.38	-5.584%	14	1,545	-72.720%
2025-01-07	43.00	43.00	40.62	40.65	-3.513%	1,200	1,545	-74.244%
2025-01-06	42.13	42.13	42.13	42.13	+10.288%	4	1,657	-75.148%
2025-01-03	38.20	38.20	38.20	38.20	+4.229%	4	1,657	-72.592%
2025-01-02	36.65	36.65	36.65	36.65	-0.946%	10	1,655	-71.432%
2024-12-20	37.00	37.00	37.00	37.00	+0.407%	1	1,645	-71.703%
2024-12-18	36.85	36.85	36.85	36.85	-6.944%	1	1,646	-71.588%
2024-12-16	39.50	39.60	39.50	39.60	+9.392%	2	1,646	-73.561%
2024-12-13	35.80	36.20	35.80	36.20	+13.125%	4	1,646	-71.077%
2024-12-11	32.00	32.00	32.00	32.00	+6.667%	1	1,646	-67.281%
2024-12-09	30.70	30.70	30.00	30.00	0.000%	30	1,636	-65.100%