Dark

ANET20250620C85
ANET Jun 20 2025 85.00 Call (ANET250620C00085000)
option OPRA

Expired

Jun 18, 2025

5.22+4.819%(+0.24)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	5.85	6.44	5.22	5.22	+4.819%	143	1,593	0.000%
2025-06-17	8.92	9.20	4.98	4.98	-50.693%	93	1,593	+4.819%
2025-06-16	8.60	10.30	8.60	10.10	+30.999%	138	1,597	-48.317%
2025-06-13	8.18	9.37	7.60	7.71	-28.479%	52	1,599	-32.296%
2025-06-12	12.20	12.20	10.78	10.78	+12.292%	47	1,598	-51.577%
2025-06-11	8.70	9.60	8.53	9.60	+18.519%	21	1,636	-45.625%
2025-06-10	11.07	11.07	8.10	8.10	-36.220%	22	1,632	-35.556%
2025-06-09	13.29	14.05	12.70	12.70	-0.781%	13	1,619	-58.898%
2025-06-06	11.15	12.80	10.93	12.80	+19.626%	54	1,621	-59.219%
2025-06-05	11.75	11.75	10.70	10.70	-1.835%	119	1,617	-51.215%
2025-06-04	11.41	11.67	10.80	10.90	+7.921%	95	1,715	-52.110%
2025-06-03	7.00	10.30	7.00	10.10	+58.059%	16	1,740	-48.317%
2025-06-02	4.61	6.39	4.60	6.39	+59.750%	41	1,739	-18.310%
2025-05-30	3.50	4.00	3.20	4.00	-13.043%	48	1,747	+30.500%
2025-05-29	5.70	6.03	4.60	4.60	-51.579%	64	1,745	+13.478%
2025-05-28	9.10	9.74	9.10	9.50	+2.151%	131	1,747	-45.053%
2025-05-27	9.23	9.30	9.00	9.30	+10.714%	4	1,743	-43.871%
2025-05-23	8.30	8.40	7.99	8.40	-10.638%	58	1,739	-37.857%
2025-05-22	9.90	10.03	9.40	9.40	-8.293%	5	1,739	-44.468%
2025-05-21	11.00	11.00	10.25	10.25	-10.402%	10	1,739	-49.073%
2025-05-20	12.25	12.25	11.30	11.44	-12.672%	43	1,745	-54.371%
2025-05-19	11.32	13.20	11.32	13.10	+4.382%	18	1,750	-60.153%
2025-05-16	12.84	12.84	12.40	12.55	-3.089%	28	1,747	-58.406%
2025-05-15	12.00	12.95	11.70	12.95	-11.301%	22	1,747	-59.691%
2025-05-14	14.77	14.90	13.38	14.60	+5.339%	22	1,755	-64.247%
2025-05-13	10.80	14.20	10.80	13.86	+47.290%	105	1,755	-62.338%
2025-05-12	9.80	9.80	8.30	9.41	+65.088%	131	1,802	-44.527%
2025-05-09	6.84	6.84	5.60	5.70	-12.308%	382	1,848	-8.421%
2025-05-08	6.80	7.38	6.26	6.50	+4.000%	136	1,829	-19.692%
2025-05-07	6.47	6.47	4.20	6.25	-42.130%	549	1,793	-16.480%
2025-05-06	7.30	11.30	7.30	10.80	+8.000%	90	1,676	-51.667%
2025-05-05	9.76	10.85	9.76	10.00	-6.367%	62	1,687	-47.800%
2025-05-02	10.00	11.04	10.00	10.68	+18.667%	284	1,706	-51.124%
2025-05-01	8.50	9.70	8.10	9.00	+60.714%	351	1,759	-42.000%
2025-04-30	3.80	5.60	3.80	5.60	+12.000%	104	1,830	-6.786%
2025-04-29	4.40	5.10	4.40	5.00	+28.866%	211	1,793	+4.400%
2025-04-28	3.65	4.09	3.65	3.88	-2.513%	40	1,730	+34.536%
2025-04-25	3.35	4.16	3.25	3.98	+25.552%	514	1,731	+31.156%
2025-04-24	2.20	3.28	2.20	3.17	+86.471%	85	1,711	+64.669%
2025-04-23	2.45	2.45	1.70	1.70	+24.088%	86	1,673	+207.059%
2025-04-22	1.26	1.45	1.25	1.37	+14.167%	51	1,625	+281.022%
2025-04-21	1.43	1.45	1.20	1.20	-39.086%	41	1,605	+335.000%
2025-04-17	2.00	2.16	1.86	1.97	-12.444%	16	1,594	+164.975%
2025-04-16	2.40	2.55	2.20	2.25	-7.025%	71	1,594	+132.000%
2025-04-15	2.59	2.85	2.40	2.42	-21.935%	27	1,562	+115.702%
2025-04-14	3.40	3.62	3.00	3.10	+4.730%	125	1,560	+68.387%
2025-04-11	3.08	3.19	2.96	2.96	-8.923%	22	1,516	+76.351%
2025-04-10	3.10	3.42	3.00	3.25	-14.474%	127	1,513	+60.615%
2025-04-09	3.85	4.50	3.10	3.80	+31.488%	50	1,465	+37.368%
2025-04-08	3.80	3.80	2.66	2.89	+25.652%	298	1,459	+80.623%
2025-04-07	1.36	2.80	1.10	2.30	+56.463%	109	1,543	+126.957%
2025-04-04	1.76	2.07	1.35	1.47	-44.944%	1,058	1,521	+255.102%
2025-04-03	3.40	3.50	2.67	2.67	-51.455%	194	1,469	+95.506%
2025-04-02	4.95	5.74	4.95	5.50	+16.034%	116	1,442	-5.091%
2025-04-01	4.40	4.85	4.18	4.74	+0.851%	28	1,419	+10.127%
2025-03-31	3.95	4.70	3.95	4.70	-1.261%	106	1,400	+11.064%
2025-03-28	5.50	5.50	4.67	4.76	-7.930%	98	1,340	+9.664%
2025-03-27	5.00	5.70	5.00	5.17	-21.785%	66	1,336	+0.967%
2025-03-26	8.22	8.22	5.92	6.61	-26.800%	348	1,308	-21.029%
2025-03-25	9.50	9.80	8.90	9.03	-3.936%	330	1,143	-42.193%
2025-03-24	8.60	9.41	8.60	9.40	+26.344%	150	1,130	-44.468%
2025-03-21	6.55	7.60	6.55	7.44	-0.800%	196	1,126	-29.839%
2025-03-20	8.01	8.15	7.50	7.50	-6.250%	17	1,114	-30.400%
2025-03-19	8.00	8.60	7.80	8.00	-6.977%	543	1,113	-34.750%
2025-03-18	8.80	8.80	8.60	8.60	-5.495%	69	677	-39.302%
2025-03-17	9.50	9.50	8.70	9.10	+9.639%	35	665	-42.637%
2025-03-14	8.58	9.00	8.27	8.30	+12.619%	188	667	-37.108%
2025-03-13	7.10	7.40	6.60	7.37	-3.026%	24	645	-29.172%
2025-03-12	8.00	8.55	7.40	7.60	+7.042%	61	645	-31.316%
2025-03-11	6.42	7.90	6.42	7.10	+7.576%	78	606	-26.479%
2025-03-10	6.60	6.60	6.10	6.60	-25.843%	116	644	-20.909%
2025-03-07	10.50	10.70	7.60	8.90	-8.718%	100	571	-41.348%
2025-03-06	10.40	10.55	9.30	9.75	-17.722%	37	560	-46.462%
2025-03-05	11.30	11.85	10.85	11.85	+13.942%	27	553	-55.949%
2025-03-04	9.50	10.90	9.20	10.40	-11.035%	38	553	-49.808%
2025-03-03	13.30	13.30	11.40	11.69	-12.956%	42	547	-55.346%
2025-02-28	13.43	13.43	13.43	13.43	+3.308%	10	511	-61.132%
2025-02-25	13.00	13.00	13.00	13.00	-9.722%	10	511	-59.846%
2025-02-24	15.20	15.20	14.40	14.40	-27.273%	234	511	-63.750%
2025-02-21	22.70	22.70	19.80	19.80	-14.655%	10	337	-73.636%
2025-02-20	23.20	23.20	23.20	23.20	+5.839%	1	338	-77.500%
2025-02-19	21.95	21.95	21.92	21.92	-26.982%	2	337	-76.186%
2025-02-18	30.02	30.02	30.02	30.02	+13.283%	4	337	-82.612%
2025-02-14	26.70	26.70	26.50	26.50	-9.371%	6	342	-80.302%
2025-02-13	29.24	29.24	29.24	29.24	-1.747%	4	342	-82.148%
2025-02-12	30.90	30.90	29.72	29.76	-12.471%	3	342	-82.460%
2025-02-06	34.92	34.92	34.00	34.00	+0.295%	6	343	-84.647%
2025-02-05	33.90	33.90	33.90	33.90	+10.423%	1	342	-84.602%
2025-02-04	30.70	30.70	30.70	30.70	-1.917%	2	341	-82.997%
2025-02-03	31.30	31.30	31.30	31.30	-8.613%	1	339	-83.323%
2025-01-31	35.77	35.77	34.25	34.25	+3.568%	10	338	-84.759%
2025-01-30	33.38	34.00	32.55	33.07	+10.973%	9	335	-84.215%
2025-01-29	28.80	29.80	28.80	29.80	+20.501%	13	332	-82.483%
2025-01-28	22.60	24.77	22.59	24.73	+11.146%	29	319	-78.892%
2025-01-27	26.10	26.18	22.00	22.25	-52.508%	158	335	-76.539%
2025-01-23	46.85	46.85	46.85	46.85	-3.042%	1	291	-88.858%
2025-01-22	48.32	48.32	48.32	48.32	+21.407%	4	292	-89.197%
2025-01-21	39.00	39.80	39.00	39.80	+3.646%	3	292	-86.884%
2025-01-17	38.33	38.69	38.33	38.40	+2.674%	132	288	-86.406%
2025-01-16	37.40	37.40	37.40	37.40	+5.293%	3	288	-86.043%
2025-01-15	35.52	35.52	35.52	35.52	-0.225%	2	291	-85.304%
2025-01-07	35.60	35.60	35.60	35.60	-5.067%	1	293	-85.337%
2025-01-06	37.50	37.50	37.50	37.50	+23.967%	1	292	-86.080%
2024-12-31	30.25	30.25	30.25	30.25	-2.104%	1	291	-82.744%
2024-12-30	30.99	30.99	30.90	30.90	-6.534%	60	291	-83.107%
2024-12-27	32.60	33.06	32.60	33.06	+10.237%	6	283	-84.211%
2024-12-19	29.99	29.99	29.99	29.99	-2.945%	80	283	-82.594%
2024-12-13	30.90	30.90	30.90	30.90	+9.574%	4	251	-83.107%
2024-12-12	27.70	28.20	27.70	28.20	-1.053%	2	253	-81.489%
2024-12-11	28.50	28.50	28.50	28.50	+3.261%	2	253	-81.684%
2024-12-05	26.48	28.20	26.48	27.60	0.000%	4	251	-81.087%