Dark

ANET20270115C110
ANET Jan 15 2027 110.00 Call (ANET270115C00110000)
option OPRA

EOD

Jun 17, 2025

16.50-15.385%(-3.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	17.80	17.80	16.50	16.50	-15.385%	7	1,186	0.000%
2025-06-12	19.50	19.50	19.50	19.50	+11.429%	1	1,180	-15.385%
2025-06-10	19.10	19.10	17.50	17.50	-14.634%	4	1,179	-5.714%
2025-06-09	20.40	20.50	20.10	20.50	+7.895%	15	1,178	-19.512%
2025-06-05	17.83	19.00	17.83	19.00	+3.825%	88	1,173	-13.158%
2025-06-04	18.71	18.71	18.30	18.30	+1.836%	6	1,116	-9.836%
2025-06-03	16.00	18.00	16.00	17.97	+18.614%	19	1,114	-8.180%
2025-06-02	14.70	15.15	14.70	15.15	+18.824%	2	1,127	+8.911%
2025-05-30	11.40	12.75	11.40	12.75	-7.609%	170	1,129	+29.412%
2025-05-29	14.20	14.20	13.80	13.80	-17.365%	7	1,211	+19.565%
2025-05-28	16.90	16.90	16.70	16.70	-1.183%	6	1,204	-1.198%
2025-05-27	16.90	16.95	16.80	16.90	+6.289%	27	1,206	-2.367%
2025-05-23	15.90	15.95	15.90	15.90	-7.558%	12	1,223	+3.774%
2025-05-22	17.20	17.20	17.20	17.20	+1.058%	1	1,223	-4.070%
2025-05-21	17.02	17.02	17.02	17.02	-7.500%	4	1,224	-3.055%
2025-05-20	18.40	18.40	18.40	18.40	-5.641%	1	1,228	-10.326%
2025-05-19	19.50	19.50	19.50	19.50	+1.510%	1	1,227	-15.385%
2025-05-15	19.21	19.21	19.21	19.21	-8.393%	1	1,226	-14.107%
2025-05-14	19.90	20.97	19.70	20.97	+5.909%	11	1,225	-21.316%
2025-05-13	17.00	19.80	16.70	19.80	+18.068%	229	1,223	-16.667%
2025-05-12	16.90	16.90	16.77	16.77	+19.275%	2	998	-1.610%
2025-05-09	14.70	14.70	14.06	14.06	+5.714%	4	997	+17.354%
2025-05-07	13.30	13.30	13.30	13.30	-16.614%	5	997	+24.060%
2025-05-06	14.53	15.95	12.70	15.95	-8.333%	9	992	+3.448%
2025-05-05	16.50	17.40	16.50	17.40	+1.281%	2	996	-5.172%
2025-05-02	17.38	17.48	17.18	17.18	+12.288%	44	998	-3.958%
2025-05-01	15.80	15.80	15.30	15.30	+47.115%	2	1,008	+7.843%
2025-04-28	10.40	10.40	10.40	10.40	+4.000%	30	1,007	+58.654%
2025-04-24	10.00	10.00	10.00	10.00	+17.647%	1	993	+65.000%
2025-04-23	8.50	8.50	8.50	8.50	+14.865%	4	993	+94.118%
2025-04-22	7.90	7.90	7.40	7.40	+8.984%	46	997	+122.973%
2025-04-21	6.70	6.84	6.65	6.79	-15.125%	21	952	+143.004%
2025-04-17	8.00	8.00	8.00	8.00	-2.439%	1	971	+106.250%
2025-04-16	8.75	8.75	8.20	8.20	-6.499%	6	971	+101.220%
2025-04-15	9.00	9.20	8.60	8.77	-9.588%	9	965	+88.141%
2025-04-14	9.70	9.70	9.70	9.70	+6.593%	20	960	+70.103%
2025-04-11	10.00	10.00	8.10	9.10	+1.111%	6	960	+81.319%
2025-04-08	9.60	9.60	9.00	9.00	+11.801%	12	960	+83.333%
2025-04-07	2.15	8.05	2.15	8.05	+15.000%	5	965	+104.969%
2025-04-04	8.00	8.00	7.00	7.00	-29.293%	54	967	+135.714%
2025-04-03	10.35	10.35	9.75	9.90	-11.528%	17	968	+66.667%
2025-04-01	11.19	11.19	11.19	11.19	+4.190%	1	972	+47.453%
2025-03-31	10.74	10.74	10.74	10.74	-7.414%	2	971	+53.631%
2025-03-28	11.46	11.66	11.46	11.60	+0.870%	20	973	+42.241%
2025-03-27	11.50	11.50	11.50	11.50	-20.690%	2	967	+43.478%
2025-03-20	14.50	14.50	14.50	14.50	0.000%	9	967	+13.793%
2025-03-19	14.50	14.50	14.50	14.50	-5.905%	1	972	+13.793%
2025-03-17	15.40	15.41	15.40	15.41	+15.000%	20	971	+7.073%
2025-03-13	13.40	13.40	13.40	13.40	0.000%	1	970	+23.134%
2025-03-12	13.40	13.40	13.40	13.40	+3.077%	2	970	+23.134%
2025-03-11	13.00	13.00	13.00	13.00	+6.557%	1	970	+26.923%
2025-03-10	12.12	12.20	12.12	12.20	-4.762%	10	969	+35.246%
2025-03-07	12.81	12.81	12.81	12.81	-22.831%	2	970	+28.806%
2025-03-06	16.60	16.60	16.60	16.60	+0.121%	1	969	-0.602%
2025-03-04	15.00	16.58	14.10	16.58	+4.277%	110	969	-0.483%
2025-03-03	19.90	19.90	14.10	15.90	-19.289%	154	866	+3.774%
2025-02-28	19.00	20.30	19.00	19.70	+0.767%	38	897	-16.244%
2025-02-27	20.30	20.50	19.55	19.55	-13.496%	5	896	-15.601%
2025-02-26	20.30	22.60	20.30	22.60	+12.438%	13	893	-26.991%
2025-02-25	18.02	20.10	18.02	20.10	+1.005%	31	883	-17.910%
2025-02-24	22.00	22.00	19.30	19.90	-21.684%	14	873	-17.085%
2025-02-21	25.22	25.41	23.50	25.41	-0.781%	18	868	-35.065%
2025-02-20	24.90	25.61	24.90	25.61	-1.120%	9	862	-35.572%
2025-02-19	28.68	28.68	25.40	25.90	-18.553%	49	855	-36.293%
2025-02-18	30.70	32.20	29.10	31.80	+10.073%	29	837	-48.113%
2025-02-14	30.80	30.80	28.89	28.89	-6.806%	102	770	-42.887%
2025-02-13	30.80	31.00	30.80	31.00	-0.641%	2	770	-46.774%
2025-02-12	33.77	33.77	30.99	31.20	-13.213%	34	768	-47.115%
2025-02-11	35.06	35.95	35.06	35.95	-5.395%	2	745	-54.103%
2025-02-10	38.10	38.10	38.00	38.00	+3.683%	2	747	-56.579%
2025-02-07	38.00	38.00	36.65	36.65	+6.109%	6	747	-54.980%
2025-02-06	35.40	35.40	34.54	34.54	+1.142%	5	750	-52.229%
2025-02-05	35.00	35.00	34.15	34.15	+4.819%	3	751	-51.684%
2025-02-04	32.99	32.99	31.60	32.58	-2.543%	16	752	-49.355%
2025-02-03	33.18	33.55	32.73	33.43	-8.661%	13	736	-50.643%
2025-01-31	36.60	36.60	36.60	36.60	+5.628%	4	723	-54.918%
2025-01-30	34.39	34.65	31.80	34.65	+11.774%	13	725	-52.381%
2025-01-29	31.56	31.56	31.00	31.00	+8.127%	2	738	-46.774%
2025-01-28	25.60	28.67	25.55	28.67	+11.124%	21	736	-42.449%
2025-01-27	33.00	33.00	24.00	25.80	-42.983%	276	717	-36.047%
2025-01-24	45.25	45.25	45.25	45.25	+4.745%	40	523	-63.536%
2025-01-23	42.90	43.20	42.90	43.20	-3.464%	2	529	-61.806%
2025-01-22	45.00	45.00	44.75	44.75	+22.603%	2	527	-63.128%
2025-01-16	36.50	36.50	36.50	36.50	+4.286%	1	527	-54.795%
2025-01-15	35.00	35.00	35.00	35.00	+9.375%	1	526	-52.857%
2025-01-14	32.00	32.00	32.00	32.00	+0.819%	1	526	-48.438%
2025-01-13	31.45	31.74	31.00	31.74	+0.284%	31	527	-48.015%
2025-01-08	31.70	31.70	31.65	31.65	-5.804%	7	517	-47.867%
2025-01-07	33.25	34.00	33.25	33.60	-4.654%	14	517	-50.893%
2025-01-06	35.50	35.50	35.24	35.24	+7.636%	2	524	-53.178%
2025-01-03	32.74	32.74	32.74	32.74	+4.768%	4	526	-49.603%
2025-01-02	31.00	31.25	30.73	31.25	+4.167%	17	524	-47.200%
2024-12-31	31.00	31.00	30.00	30.00	-3.226%	6	513	-45.000%
2024-12-30	31.00	31.29	31.00	31.00	-8.743%	406	513	-46.774%
2024-12-26	33.97	33.97	33.97	33.97	+2.350%	1	108	-51.428%
2024-12-23	32.20	33.19	32.20	33.19	+10.193%	12	107	-50.286%
2024-12-19	30.50	30.50	30.12	30.12	-7.323%	52	99	-45.219%
2024-12-18	32.05	32.50	32.05	32.50	+0.402%	2	53	-49.231%
2024-12-17	32.52	32.52	32.37	32.37	+1.251%	5	54	-49.027%
2024-12-13	32.00	32.00	29.75	31.97	+15.415%	36	50	-48.389%
2024-12-12	27.51	27.70	27.51	27.70	-3.484%	3	58	-40.433%
2024-12-11	28.70	28.70	28.70	28.70	+10.385%	1	55	-42.509%
2024-12-09	28.00	28.30	26.00	26.00	-9.722%	6	55	-36.538%
2024-12-06	28.73	30.40	28.69	28.80	+3.709%	24	55	-42.708%
2024-12-05	27.77	27.77	27.77	27.77	+4.203%	1	54	-40.583%
2024-12-04	27.90	27.90	26.65	26.65	0.000%	5	54	-38.086%