Dark

ANET20250620C95
ANET Jun 20 2025 95.00 Call (ANET250620C00095000)
option OPRA

Expired

Jun 18, 2025

0.1500-25.000%(-0.0500)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.18	0.20	0.08	0.15	-25.000%	583	3,063	0.000%
2025-06-17	1.09	1.20	0.15	0.20	-87.500%	1,475	3,063	-25.000%
2025-06-16	1.00	1.90	1.00	1.60	+70.213%	783	3,743	-90.625%
2025-06-13	2.00	2.25	0.91	0.94	-62.846%	602	3,727	-84.043%
2025-06-12	2.25	3.80	2.25	2.53	+17.674%	374	3,575	-94.071%
2025-06-11	1.25	2.19	1.05	2.15	+7.500%	384	3,737	-93.023%
2025-06-10	3.53	3.53	1.45	2.00	-47.368%	340	3,615	-92.500%
2025-06-09	4.60	5.20	3.80	3.80	-13.440%	94	3,561	-96.053%
2025-06-06	3.40	4.45	3.40	4.39	+30.267%	290	3,608	-96.583%
2025-06-05	4.15	4.15	2.98	3.37	+0.298%	163	3,625	-95.549%
2025-06-04	3.50	4.10	3.30	3.36	+5.000%	211	3,672	-95.536%
2025-06-03	1.50	3.50	1.40	3.20	+133.577%	509	3,718	-95.313%
2025-06-02	0.85	1.40	0.82	1.37	+82.667%	1,241	3,724	-89.051%
2025-05-30	0.80	0.80	0.50	0.75	-16.667%	326	2,909	-80.000%
2025-05-29	1.95	2.00	0.90	0.90	-70.492%	292	2,888	-83.333%
2025-05-28	3.40	3.50	3.00	3.05	-0.327%	116	2,789	-95.082%
2025-05-27	3.20	3.50	3.00	3.06	+8.127%	74	2,774	-95.098%
2025-05-23	2.62	2.95	2.50	2.83	-21.389%	676	2,881	-94.700%
2025-05-22	3.53	3.76	2.90	3.60	+2.857%	365	2,881	-95.833%
2025-05-21	4.00	4.75	3.40	3.50	-30.000%	99	2,716	-95.714%
2025-05-20	5.23	5.50	4.78	5.00	-12.281%	61	2,712	-97.000%
2025-05-19	4.78	6.00	4.75	5.70	+1.064%	87	2,698	-97.368%
2025-05-16	5.90	5.90	5.30	5.64	+2.545%	180	2,702	-97.340%
2025-05-15	5.35	6.00	5.20	5.50	-23.611%	89	2,705	-97.273%
2025-05-14	7.50	7.58	6.21	7.20	+10.769%	247	2,687	-97.917%
2025-05-13	3.78	6.95	3.75	6.50	+83.099%	496	2,702	-97.692%
2025-05-12	3.90	3.90	2.94	3.55	+85.864%	718	2,702	-95.775%
2025-05-09	2.30	2.40	1.70	1.91	-13.964%	214	2,567	-92.147%
2025-05-08	2.05	2.60	2.05	2.22	+11.000%	291	2,532	-93.243%
2025-05-07	2.30	2.30	1.30	2.00	-62.049%	884	2,531	-92.500%
2025-05-06	3.65	5.90	3.63	5.27	+7.551%	588	2,562	-97.154%
2025-05-05	4.80	5.50	4.80	4.90	-9.259%	165	2,591	-96.939%
2025-05-02	4.74	5.80	4.74	5.40	+24.138%	588	2,515	-97.222%
2025-05-01	3.59	4.83	3.59	4.35	+93.333%	858	2,451	-96.552%
2025-04-30	1.65	2.25	1.60	2.25	+12.500%	193	2,366	-93.333%
2025-04-29	1.69	2.00	1.65	2.00	+41.844%	361	2,360	-92.500%
2025-04-28	1.40	1.67	1.33	1.41	-14.545%	418	2,483	-89.362%
2025-04-25	1.35	1.65	1.18	1.65	+44.737%	486	2,428	-90.909%
2025-04-24	0.72	1.18	0.72	1.14	+75.385%	147	2,274	-86.842%
2025-04-23	0.85	0.85	0.65	0.65	+62.500%	36	2,233	-76.923%
2025-04-22	0.46	0.46	0.40	0.40	0.000%	12	2,205	-62.500%
2025-04-21	0.40	0.48	0.35	0.40	-38.462%	14	2,205	-62.500%
2025-04-17	0.77	0.77	0.64	0.65	-18.750%	32	2,174	-76.923%
2025-04-16	0.83	0.93	0.80	0.80	-2.439%	28	2,174	-81.250%
2025-04-15	1.10	1.10	0.79	0.82	-33.333%	56	2,165	-81.707%
2025-04-14	1.60	1.60	1.18	1.23	+11.818%	75	2,181	-87.805%
2025-04-11	1.30	1.30	1.10	1.10	-14.729%	196	2,183	-86.364%
2025-04-10	1.30	1.30	1.21	1.29	-14.000%	10	2,120	-88.372%
2025-04-09	1.55	2.65	1.25	1.50	+20.968%	101	2,118	-90.000%
2025-04-08	1.05	1.25	1.05	1.24	+30.526%	1,568	2,102	-87.903%
2025-04-07	0.50	0.98	0.27	0.95	+69.643%	27	1,004	-84.211%
2025-04-04	0.65	0.86	0.55	0.56	-46.667%	106	1,025	-73.214%
2025-04-03	1.35	1.47	1.05	1.05	-56.612%	32	1,063	-85.714%
2025-04-02	2.00	2.63	2.00	2.42	+15.238%	37	1,068	-93.802%
2025-04-01	1.98	2.11	1.95	2.10	0.000%	43	1,065	-92.857%
2025-03-31	1.77	2.15	1.77	2.10	-6.667%	56	1,085	-92.857%
2025-03-28	2.53	2.53	2.11	2.25	-9.639%	64	1,064	-93.333%
2025-03-27	2.46	2.75	2.30	2.49	-13.240%	64	1,081	-93.976%
2025-03-26	4.10	4.10	2.80	2.87	-38.936%	378	1,074	-94.774%
2025-03-25	3.15	5.22	3.15	4.70	0.000%	58	1,177	-96.809%
2025-03-24	4.40	4.75	4.40	4.70	+23.684%	69	1,156	-96.809%
2025-03-21	3.40	3.90	3.31	3.80	0.000%	114	1,156	-96.053%
2025-03-20	4.43	4.43	3.80	3.80	-9.524%	524	1,162	-96.053%
2025-03-19	4.10	4.50	4.10	4.20	-11.579%	12	781	-96.429%
2025-03-18	4.70	4.75	4.70	4.75	-10.377%	4	778	-96.842%
2025-03-17	5.40	5.40	4.90	5.30	+14.719%	17	779	-97.170%
2025-03-14	4.56	5.10	4.56	4.62	+20.313%	72	778	-96.753%
2025-03-13	3.84	3.84	3.84	3.84	-10.698%	2	782	-96.094%
2025-03-12	4.58	4.58	4.09	4.30	-3.153%	17	782	-96.512%
2025-03-11	3.41	4.50	3.41	4.44	+26.136%	94	787	-96.622%
2025-03-10	3.86	3.86	3.30	3.52	-30.709%	25	776	-95.739%
2025-03-07	5.30	5.30	4.41	5.08	-12.414%	100	779	-97.047%
2025-03-06	6.44	6.44	5.60	5.80	-15.942%	21	807	-97.414%
2025-03-05	6.55	7.20	6.55	6.90	+13.861%	35	811	-97.826%
2025-03-04	5.82	6.70	5.40	6.06	-6.769%	71	788	-97.525%
2025-03-03	10.00	10.00	6.35	6.50	-33.673%	29	760	-97.692%
2025-02-28	8.30	9.80	8.30	9.80	+3.158%	248	762	-98.469%
2025-02-27	10.92	10.92	9.10	9.50	-19.218%	56	689	-98.421%
2025-02-26	10.70	12.27	10.70	11.76	+21.237%	87	666	-98.724%
2025-02-25	7.90	9.90	7.83	9.70	+5.435%	81	609	-98.454%
2025-02-24	10.60	11.92	9.10	9.20	-31.852%	125	583	-98.370%
2025-02-21	15.80	15.80	13.50	13.50	-8.163%	44	560	-98.889%
2025-02-20	14.81	14.81	14.60	14.70	-2.000%	5	544	-98.980%
2025-02-19	15.10	17.13	14.90	15.00	-32.127%	81	545	-99.000%
2025-02-18	22.10	22.40	20.80	22.10	+13.333%	27	572	-99.321%
2025-02-14	20.00	20.00	19.50	19.50	-11.765%	16	577	-99.231%
2025-02-13	21.50	22.10	21.50	22.10	-0.852%	14	577	-99.321%
2025-02-12	23.60	25.20	22.29	22.29	-22.226%	43	584	-99.327%
2025-02-11	28.42	28.66	28.42	28.66	-3.826%	40	566	-99.477%
2025-02-10	30.10	30.10	29.80	29.80	+2.652%	2	561	-99.497%
2025-02-07	30.00	30.00	29.00	29.03	+14.291%	26	563	-99.483%
2025-02-06	27.50	27.50	25.40	25.40	-3.788%	5	564	-99.409%
2025-02-05	26.40	26.40	26.25	26.40	+10.000%	3	566	-99.432%
2025-02-03	24.22	24.22	24.00	24.00	-10.280%	3	564	-99.375%
2025-01-31	25.88	28.80	25.88	26.75	+3.964%	152	564	-99.439%
2025-01-30	24.81	25.73	24.81	25.73	+18.028%	26	584	-99.417%
2025-01-29	21.80	21.80	21.80	21.80	+9.000%	3	586	-99.312%
2025-01-28	19.83	20.00	17.65	20.00	+17.440%	44	583	-99.250%
2025-01-27	23.91	23.91	16.10	17.03	-54.947%	17	563	-99.119%
2025-01-23	37.80	37.80	37.80	37.80	-1.125%	1	549	-99.603%
2025-01-22	35.22	38.45	35.22	38.23	+27.433%	42	550	-99.608%
2025-01-21	30.00	30.00	30.00	30.00	-1.961%	5	547	-99.500%
2025-01-17	30.30	30.60	30.30	30.60	+5.082%	90	547	-99.510%
2025-01-16	29.45	29.46	29.12	29.12	+6.007%	10	547	-99.485%
2025-01-15	27.47	27.47	27.47	27.47	+5.939%	10	537	-99.454%
2025-01-10	25.12	26.00	25.12	25.93	-0.651%	56	547	-99.422%
2025-01-08	26.10	26.10	26.10	26.10	-5.776%	13	554	-99.425%
2025-01-07	28.34	28.34	27.70	27.70	-7.973%	82	554	-99.458%
2025-01-06	29.40	30.10	29.40	30.10	+28.908%	3	537	-99.502%
2024-12-31	23.73	23.73	23.35	23.35	-1.477%	3	541	-99.358%
2024-12-30	23.70	23.70	23.70	23.70	-5.200%	92	541	-99.367%
2024-12-27	25.40	25.40	25.00	25.00	-3.400%	10	541	-99.400%
2024-12-20	25.87	25.88	25.87	25.88	+10.930%	2	545	-99.420%
2024-12-19	23.33	23.33	23.33	23.33	-6.305%	13	544	-99.357%
2024-12-18	24.90	24.90	24.90	24.90	-6.985%	3	544	-99.398%
2024-12-16	26.55	26.77	26.55	26.77	+16.391%	48	536	-99.440%
2024-12-13	24.12	24.40	23.00	23.00	+5.505%	228	536	-99.348%
2024-12-12	21.80	21.80	21.80	21.80	-0.457%	1	609	-99.312%
2024-12-11	21.90	21.90	21.90	21.90	+8.309%	1	610	-99.315%
2024-12-10	20.22	20.22	20.22	20.22	-0.590%	1	609	-99.258%
2024-12-09	19.50	20.40	19.50	20.34	-0.294%	17	610	-99.263%
2024-12-05	21.10	21.10	20.40	20.40	+3.923%	83	597	-99.265%
2024-12-04	20.79	20.79	19.63	19.63	0.000%	6	609	-99.236%