Dark

ANET20270115C105
ANET Jan 15 2027 105.00 Call (ANET270115C00105000)
option OPRA

Inactive

Jul 9, 2026

85.86+30.586%(+20.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	85.8600	85.8600	85.8600	85.8600	+30.586%	3	309	0.000%
2026-06-29	65.7500	65.7500	65.7500	65.7500	+16.681%	3	312	+30.586%
2026-06-10	56.3500	56.3500	56.3500	56.3500	-1.140%	4	309	+52.369%
2026-06-09	57.0000	57.0000	57.0000	57.0000	-26.395%	2	305	+50.632%
2026-06-03	77.4400	77.4400	77.4400	77.4400	+9.657%	2	307	+10.873%
2026-06-01	70.6200	70.6200	70.6200	70.6200	+15.468%	1	307	+21.580%
2026-05-29	61.1600	61.1600	61.1600	61.1600	+7.298%	1	307	+40.386%
2026-05-22	57.0000	57.0000	57.0000	57.0000	+17.284%	4	310	+50.632%
2026-05-15	48.6000	48.6000	48.6000	48.6000	+3.735%	1	310	+76.667%
2026-05-12	46.8500	46.8500	46.8500	46.8500	-0.763%	1	310	+83.266%
2026-05-07	47.2100	47.2100	47.2100	47.2100	-10.417%	9	310	+81.868%
2026-05-06	54.0000	54.0000	49.6000	52.7000	-31.585%	11	310	+62.922%
2026-05-04	77.0300	77.0300	77.0300	77.0300	+2.121%	4	304	+11.463%
2026-04-27	75.4300	75.4300	75.4300	75.4300	-0.093%	1	308	+13.827%
2026-04-21	75.5000	75.5000	75.5000	75.5000	+8.477%	2	309	+13.722%
2026-04-20	69.6000	69.6000	69.6000	69.6000	+9.176%	1	309	+23.362%
2026-04-16	63.7500	63.7500	63.7500	63.7500	+7.233%	1	309	+34.682%
2026-04-14	59.5000	59.5000	57.5000	59.4500	+11.916%	3	308	+44.424%
2026-04-10	53.1200	53.1200	53.1200	53.1200	+44.623%	3	309	+61.634%
2026-04-06	36.7300	36.7300	36.7300	36.7300	-0.730%	1	309	+133.760%
2026-04-01	37.0000	37.0000	37.0000	37.0000	+7.558%	1	309	+132.054%
2026-03-31	34.4000	34.4000	34.4000	34.4000	-21.569%	1	309	+149.593%
2026-03-25	43.8600	43.8600	43.8600	43.8600	-3.604%	1	309	+95.759%
2026-03-23	45.5000	45.5000	45.5000	45.5000	-7.426%	1	309	+88.703%
2026-03-10	49.1500	49.1500	49.1500	49.1500	+25.703%	4	309	+74.690%
2026-02-24	39.1000	39.1000	39.1000	39.1000	-1.013%	1	306	+119.591%
2026-02-23	39.5000	39.5000	39.5000	39.5000	-24.038%	1	306	+117.367%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+27.670%	2	305	+65.115%
2026-02-05	39.0500	40.7300	39.0500	40.7300	-0.659%	3	305	+110.803%
2026-02-04	41.0000	41.0000	41.0000	41.0000	-11.847%	1	307	+109.415%
2026-02-03	46.4000	46.5100	46.4000	46.5100	-16.499%	2	307	+84.605%
2026-01-29	55.7000	55.7000	55.7000	55.7000	-0.036%	1	307	+54.147%
2026-01-27	55.7200	55.7200	55.7200	55.7200	+4.150%	1	307	+54.092%
2026-01-26	53.5000	53.5000	53.5000	53.5000	+16.940%	1	308	+60.486%
2026-01-23	45.8500	45.8500	45.7500	45.7500	-6.250%	10	309	+87.672%
2026-01-22	49.5000	50.0000	48.8000	48.8000	+16.190%	8	314	+75.943%
2026-01-15	42.5000	42.5000	42.0000	42.0000	+20.000%	13	319	+104.429%
2026-01-12	34.9200	35.0000	34.9200	35.0000	-1.961%	2	307	+145.314%
2026-01-09	35.8000	35.8000	35.7000	35.7000	+0.140%	2	307	+140.504%
2026-01-08	37.0000	37.0000	35.6500	35.6500	-15.119%	2	308	+140.842%
2026-01-07	41.8500	42.0000	41.8500	42.0000	-7.285%	22	308	+104.429%
2026-01-02	45.6800	45.6800	45.3000	45.3000	+2.955%	4	307	+89.536%
2025-12-30	44.0000	44.0000	44.0000	44.0000	0.000%	10	307	+95.136%
2025-12-29	44.0000	44.0000	44.0000	44.0000	+19.858%	3	307	+95.136%
2025-12-17	36.7100	36.7100	36.7100	36.7100	-16.378%	3	307	+133.887%
2025-12-08	44.1000	44.1000	43.9000	43.9000	+4.028%	2	304	+95.581%
2025-12-01	41.9000	42.2000	41.9000	42.2000	+2.927%	2	305	+103.460%
2025-11-26	41.0000	41.0000	41.0000	41.0000	+22.024%	1	305	+109.415%
2025-11-21	35.3400	35.3400	32.3600	33.6000	-18.447%	4	305	+155.536%
2025-11-18	41.2000	41.2000	41.2000	41.2000	-5.200%	1	305	+108.398%
2025-11-14	43.4600	43.4600	43.4600	43.4600	-9.927%	2	305	+97.561%
2025-11-07	48.2500	48.2500	48.2500	48.2500	+1.579%	2	307	+77.948%
2025-11-06	47.5000	47.5000	47.5000	47.5000	-13.004%	2	307	+80.758%
2025-11-05	54.6000	54.6000	54.6000	54.6000	-17.981%	1	309	+57.253%
2025-10-27	66.5700	66.5700	66.5700	66.5700	+2.731%	3	309	+28.977%
2025-10-24	64.8000	64.8000	64.8000	64.8000	+11.705%	2	309	+32.500%
2025-10-23	58.0100	58.0100	58.0100	58.0100	+6.832%	4	309	+48.009%
2025-10-22	54.3000	54.3000	54.3000	54.3000	-18.931%	1	305	+58.122%
2025-10-10	66.9800	66.9800	66.9800	66.9800	-0.858%	1	305	+28.188%
2025-10-08	64.6000	67.5600	64.6000	67.5600	+8.968%	3	305	+27.087%
2025-10-06	62.0000	62.0000	62.0000	62.0000	+7.920%	1	306	+38.484%
2025-10-01	57.4500	57.4500	57.4500	57.4500	+4.932%	2	306	+49.452%
2025-09-30	54.7500	54.7500	54.7500	54.7500	+0.699%	1	306	+56.822%
2025-09-29	54.3700	54.3700	54.3700	54.3700	+2.430%	1	306	+57.918%
2025-09-26	53.0800	53.0800	53.0800	53.0800	-5.719%	1	306	+61.756%
2025-09-23	56.3000	56.3000	56.3000	56.3000	-2.931%	4	306	+52.504%
2025-09-22	59.5000	59.5000	58.0000	58.0000	+8.310%	3	308	+48.034%
2025-09-16	53.4700	53.5500	53.4700	53.5500	-4.324%	6	309	+60.336%
2025-09-15	55.9700	55.9700	55.9700	55.9700	+7.717%	4	315	+53.404%
2025-09-12	53.5500	53.5500	51.9600	51.9600	-16.112%	3	315	+65.242%
2025-09-11	63.2000	63.2000	61.9400	61.9400	+2.890%	3	314	+38.618%
2025-09-10	59.9800	60.2000	59.9800	60.2000	+14.231%	2	316	+42.625%
2025-09-08	52.7000	52.7000	52.7000	52.7000	-1.440%	1	317	+62.922%
2025-09-05	53.0500	53.4700	53.0500	53.4700	+2.768%	3	318	+60.576%
2025-09-04	52.0300	52.0300	52.0300	52.0300	+9.307%	10	321	+65.020%
2025-08-29	47.6000	47.6000	47.6000	47.6000	-1.347%	2	323	+80.378%
2025-08-28	48.3000	48.3000	48.2500	48.2500	+4.891%	2	323	+77.948%
2025-08-25	46.0000	46.0000	46.0000	46.0000	+2.222%	19	322	+86.652%
2025-08-22	45.0000	45.0000	45.0000	45.0000	+0.469%	19	335	+90.800%
2025-08-21	43.9000	44.7900	43.9000	44.7900	-1.733%	3	322	+91.695%
2025-08-19	47.4000	47.4000	45.4400	45.5800	-7.919%	5	325	+88.372%
2025-08-18	48.0000	49.5000	48.0000	49.5000	+1.372%	5	326	+73.455%
2025-08-15	48.8300	48.8300	48.8300	48.8300	+1.518%	2	323	+75.835%
2025-08-14	48.1000	48.1000	48.1000	48.1000	-5.686%	3	322	+78.503%
2025-08-13	51.0000	51.0000	51.0000	51.0000	+0.196%	1	325	+68.353%
2025-08-12	50.9000	50.9000	50.9000	50.9000	+0.256%	1	326	+68.684%
2025-08-11	50.7700	50.7700	50.7700	50.7700	-1.494%	1	326	+69.116%
2025-08-08	50.9000	51.5400	50.9000	51.5400	+7.375%	6	326	+66.589%
2025-08-07	52.0000	52.0000	48.0000	48.0000	-4.382%	2	328	+78.875%
2025-08-06	47.1000	51.5000	47.1000	50.2000	+48.741%	41	329	+71.036%
2025-08-05	33.6800	33.7500	33.6800	33.7500	+0.297%	5	364	+154.400%
2025-08-01	33.7300	33.7300	33.6500	33.6500	-13.828%	5	364	+155.156%
2025-07-31	39.0500	39.0500	39.0500	39.0500	+11.571%	10	368	+119.872%
2025-07-30	35.1000	37.8000	35.0000	35.0000	+6.061%	27	368	+145.314%
2025-07-28	31.9000	33.0000	31.9000	33.0000	+3.125%	3	395	+160.182%
2025-07-25	31.8000	32.1800	31.6400	32.0000	+2.894%	10	398	+168.313%
2025-07-24	31.1000	31.1000	31.1000	31.1000	+3.151%	1	408	+176.077%
2025-07-23	30.5000	30.5100	30.1500	30.1500	+5.789%	17	409	+184.776%
2025-07-22	28.5000	28.5000	28.5000	28.5000	-6.863%	1	415	+201.263%
2025-07-21	29.9200	30.8000	29.8400	30.6000	+1.157%	37	414	+180.588%
2025-07-17	30.0000	30.2500	29.5000	30.2500	+15.370%	8	419	+183.835%
2025-07-16	26.2200	26.2200	26.2200	26.2200	-3.603%	10	424	+227.460%
2025-07-15	27.2000	27.2000	27.2000	27.2000	-3.306%	1	424	+215.662%
2025-07-14	28.1300	28.1300	28.1300	28.1300	+1.260%	9	423	+205.226%
2025-07-11	28.4000	28.4000	27.7800	27.7800	+4.554%	14	432	+209.071%
2025-07-10	26.4000	26.5700	25.2100	26.5700	-0.710%	10	433	+223.146%
2025-07-09	25.9300	26.7600	25.9300	26.7600	+8.604%	8	424	+220.852%
2025-07-08	25.2100	25.2100	24.6400	24.6400	+13.028%	2	417	+248.458%
2025-07-02	21.8000	21.8000	21.8000	21.8000	-2.242%	4	415	+293.853%
2025-07-01	22.3000	22.3000	22.3000	22.3000	-10.334%	1	419	+285.022%
2025-06-30	24.8700	24.8700	24.8700	24.8700	+5.830%	1	420	+245.235%
2025-06-27	24.3000	24.3000	23.5000	23.5000	-2.083%	3	420	+265.362%
2025-06-26	24.2500	24.7000	24.0000	24.0000	+16.505%	4	421	+257.750%
2025-06-25	20.5000	20.6000	20.5000	20.6000	+3.000%	2	421	+316.796%
2025-06-24	19.0000	20.0000	19.0000	20.0000	+13.636%	3	421	+329.300%
2025-06-23	17.6000	18.4500	17.3500	17.6000	+11.675%	32	424	+387.841%
2025-06-20	16.9600	16.9600	15.7600	15.7600	-9.943%	8	424	+444.797%
2025-06-18	17.0000	17.5000	17.0000	17.5000	-12.762%	52	420	+390.629%
2025-06-16	20.0600	20.0600	20.0600	20.0600	+5.579%	2	420	+328.016%
2025-06-11	19.0000	19.0000	19.0000	19.0000	-14.836%	1	420	+351.895%
2025-06-09	22.3100	22.3100	22.3100	22.3100	+3.287%	2	419	+284.850%
2025-06-06	21.7000	21.7000	21.6000	21.6000	+5.882%	4	417	+297.500%
2025-06-05	20.9000	20.9000	20.4000	20.4000	+3.553%	24	418	+320.882%
2025-06-03	17.2000	19.7000	17.2000	19.7000	+18.675%	3	418	+335.838%
2025-06-02	15.5600	17.0000	15.5600	16.6000	+22.963%	12	417	+417.229%
2025-05-30	13.5000	13.5000	13.5000	13.5000	-7.534%	2	406	+536.000%
2025-05-29	15.0000	15.0000	14.6000	14.6000	-23.998%	2	406	+488.082%
2025-05-28	19.2100	19.2100	19.2100	19.2100	-5.042%	1	406	+346.955%
2025-05-21	20.2300	20.2300	20.2300	20.2300	-4.123%	1	405	+324.419%
2025-05-19	21.1000	21.1000	21.1000	21.1000	+3.431%	3	405	+306.919%
2025-05-16	20.4000	20.4000	20.4000	20.4000	+0.246%	2	405	+320.882%
2025-05-15	20.3500	20.3500	20.3500	20.3500	-9.916%	1	406	+321.916%
2025-05-14	22.1500	22.9000	22.1500	22.5900	+2.682%	9	407	+280.080%
2025-05-13	22.0000	22.0000	22.0000	22.0000	+19.565%	6	401	+290.273%
2025-05-12	18.3000	18.4800	18.3000	18.4000	+16.603%	6	402	+366.630%
2025-05-09	15.7800	15.7800	15.7800	15.7800	-5.509%	70	406	+444.106%
2025-05-08	16.5000	16.7000	16.5000	16.7000	+11.333%	2	406	+414.132%
2025-05-07	14.8800	15.2000	14.1000	15.0000	-20.170%	6	406	+472.400%
2025-05-05	18.7900	18.7900	18.7900	18.7900	-2.390%	5	403	+356.945%
2025-05-02	18.5100	19.2700	18.5100	19.2500	+49.225%	32	408	+346.026%
2025-04-30	12.9000	12.9000	12.9000	12.9000	+8.221%	1	412	+565.581%
2025-04-28	12.5700	12.5700	11.9200	11.9200	-2.614%	6	413	+620.302%
2025-04-25	11.6300	12.4700	11.6200	12.2400	+10.769%	10	418	+601.471%
2025-04-24	11.0400	11.0500	11.0400	11.0500	+33.939%	4	419	+677.014%
2025-04-21	8.2500	8.2500	8.2500	8.2500	-11.290%	2	419	+940.727%
2025-04-17	9.3000	9.3000	9.3000	9.3000	-6.155%	3	419	+823.226%
2025-04-09	9.8900	9.9100	9.8900	9.9100	-1.881%	10	419	+766.398%
2025-04-08	10.1000	10.1000	10.1000	10.1000	+44.286%	6	416	+750.099%
2025-04-07	7.0000	7.0000	7.0000	7.0000	-6.667%	2	411	+1,126.571%
2025-04-04	8.9500	8.9500	7.5000	7.5000	-30.556%	42	411	+1,044.800%
2025-04-03	11.5100	11.5100	10.8000	10.8000	-9.623%	8	410	+695.000%
2025-04-02	11.9500	11.9500	11.9500	11.9500	-5.906%	1	407	+618.494%
2025-03-31	12.1500	12.7000	12.1500	12.7000	+0.794%	22	407	+576.063%
2025-03-28	12.6000	12.6000	12.6000	12.6000	-10.000%	2	409	+581.429%
2025-03-26	14.0000	14.0000	14.0000	14.0000	-17.550%	1	410	+513.286%
2025-03-24	16.7500	16.9800	16.7500	16.9800	+13.200%	9	411	+405.654%
2025-03-21	15.0000	15.0000	15.0000	15.0000	-7.178%	4	410	+472.400%
2025-03-18	16.1600	16.1600	16.1600	16.1600	-3.349%	8	408	+431.312%
2025-03-17	16.7200	16.7200	16.7200	16.7200	+2.263%	3	408	+413.517%
2025-03-14	16.0000	16.3500	16.0000	16.3500	+10.473%	10	405	+425.138%
2025-03-12	14.8000	14.8000	14.8000	14.8000	+9.548%	320	402	+480.135%
2025-03-10	15.2000	15.2000	13.4300	13.5100	-16.605%	29	598	+535.529%
2025-03-07	15.8500	16.2000	14.5700	16.2000	-3.226%	42	595	+430.000%
2025-03-06	17.8300	17.8300	16.6500	16.7400	-9.514%	10	601	+412.903%
2025-03-05	18.5000	18.5000	18.5000	18.5000	+11.446%	3	597	+364.108%
2025-03-04	16.1500	17.3300	16.1500	16.6000	-10.753%	14	594	+417.229%
2025-03-03	19.5800	19.5800	18.6000	18.6000	-11.429%	2	608	+361.613%
2025-02-28	21.0000	21.0000	21.0000	21.0000	0.000%	2	608	+308.857%
2025-02-27	22.0000	22.0000	21.0000	21.0000	-12.863%	4	607	+308.857%
2025-02-26	24.1000	24.1000	24.1000	24.1000	+15.311%	1	607	+256.266%
2025-02-25	20.9000	20.9000	20.9000	20.9000	-0.807%	10	596	+310.813%
2025-02-24	24.4000	24.4000	21.0700	21.0700	-16.719%	10	596	+307.499%
2025-02-21	28.4000	28.4000	25.3000	25.3000	-5.101%	26	595	+239.368%
2025-02-20	26.1000	26.8000	26.1000	26.6600	-4.101%	5	602	+222.056%
2025-02-19	29.7000	33.5000	26.6800	27.8000	-13.798%	85	601	+208.849%
2025-02-18	34.7900	34.7900	32.2500	32.2500	+3.531%	2	526	+166.233%
2025-02-14	31.2500	31.4800	30.4100	31.1500	-4.154%	12	521	+175.634%
2025-02-13	32.5000	32.5000	32.5000	32.5000	-2.695%	8	513	+164.185%
2025-02-12	34.6000	35.4100	33.3000	33.4000	-14.926%	6	513	+157.066%
2025-02-11	39.2500	39.2600	39.2500	39.2600	-3.062%	2	507	+118.696%
2025-02-10	40.5000	40.5000	40.5000	40.5000	+3.053%	1	505	+112.000%
2025-02-07	40.2000	40.2000	39.3000	39.3000	+5.447%	100	504	+118.473%
2025-02-06	37.2700	37.2700	37.2700	37.2700	+2.672%	1	508	+130.373%
2025-02-05	36.3000	36.3000	36.3000	36.3000	+3.419%	1	509	+136.529%
2025-02-04	33.8000	35.1000	33.8000	35.1000	-10.914%	3	508	+144.615%
2025-01-31	39.4000	39.4000	39.4000	39.4000	+2.338%	2	509	+117.919%
2025-01-30	38.5000	38.5000	38.5000	38.5000	+18.098%	1	509	+123.013%
2025-01-29	31.0000	33.5000	31.0000	32.6000	+2.194%	4	509	+163.374%
2025-01-28	29.9000	31.9000	28.9300	31.9000	+18.148%	18	509	+169.154%
2025-01-27	32.1500	32.5800	27.0000	27.0000	-41.304%	102	493	+218.000%
2025-01-23	46.0000	46.0000	46.0000	46.0000	+27.318%	1	391	+86.652%
2025-01-15	36.7600	36.7600	36.1200	36.1300	+1.775%	348	392	+137.642%
2025-01-08	34.9700	35.5000	34.9700	35.5000	-4.519%	7	105	+141.859%
2025-01-07	37.2400	37.2400	37.1800	37.1800	-2.797%	2	105	+130.931%
2025-01-06	38.2500	38.2500	38.2500	38.2500	+11.257%	1	105	+124.471%
2025-01-03	34.3800	34.3800	34.3800	34.3800	+8.113%	40	104	+149.738%
2024-12-31	33.0000	33.0000	31.8000	31.8000	-8.568%	11	87	+170.000%
2024-12-27	34.7800	34.7800	34.7800	34.7800	-3.255%	2	87	+146.866%
2024-12-24	35.6100	36.0300	35.6100	35.9500	+3.097%	18	70	+138.832%
2024-12-23	32.8000	34.9100	32.8000	34.8700	+5.667%	8	70	+146.229%
2024-12-18	34.6600	34.6600	33.0000	33.0000	-5.444%	11	74	+160.182%
2024-12-17	34.9000	34.9000	34.9000	34.9000	-7.304%	3	77	+146.017%
2024-12-16	36.8300	37.6700	35.7000	37.6500	+9.448%	15	80	+128.048%
2024-12-13	33.6000	34.4000	32.9000	34.4000	+12.418%	72	87	+149.593%
2024-12-12	29.6000	30.6000	29.6000	30.6000	+4.795%	4	110	+180.588%
2024-12-11	29.0000	29.2000	29.0000	29.2000	+6.182%	4	114	+194.041%
2024-12-10	29.3000	30.3000	27.5000	27.5000	-6.239%	7	110	+212.218%
2024-12-09	29.3000	29.3300	28.3800	29.3300	-4.400%	44	111	+192.738%
2024-12-06	29.5400	31.0000	29.5400	30.6800	+2.953%	28	69	+179.857%
2024-12-05	29.8000	29.8000	29.8000	29.8000	+2.936%	1	61	+188.121%
2024-12-04	30.0000	30.0000	28.0000	28.9500	0.000%	8	60	+196.580%