Dark

ANET20270115C115
ANET Jan 15 2027 115.00 Call (ANET270115C00115000)
option OPRA

EOD

Sep 28, 2026

92.75-3.456%(-3.32)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	91.7800	92.7600	91.7800	92.7500	-3.456%	18	156	0.000%
2026-09-25	95.6000	96.0700	95.6000	96.0700	+18.182%	3	156	-3.456%
2026-09-04	81.2900	81.2900	81.2900	81.2900	-10.876%	2	160	+14.098%
2026-08-27	91.2100	91.2100	91.2100	91.2100	+16.637%	5	160	+1.688%
2026-08-19	78.2000	78.2000	78.2000	78.2000	-5.976%	1	160	+18.606%
2026-08-18	83.1700	83.1700	83.1700	83.1700	-5.596%	1	160	+11.519%
2026-08-17	88.1000	88.1000	88.1000	88.1000	-2.111%	1	161	+5.278%
2026-08-14	90.0000	90.0000	90.0000	90.0000	+7.527%	3	162	+3.056%
2026-08-07	83.7000	83.7000	83.7000	83.7000	-0.179%	3	165	+10.812%
2026-08-06	83.8500	83.8500	83.8500	83.8500	+40.806%	2	164	+10.614%
2026-07-30	59.5500	59.5500	59.5500	59.5500	+8.273%	1	164	+55.751%
2026-07-29	53.3800	55.0000	53.3800	55.0000	-12.906%	2	164	+68.636%
2026-07-17	60.2100	63.1500	60.2100	63.1500	-16.963%	3	163	+46.873%
2026-07-13	76.0500	76.0500	76.0500	76.0500	-7.256%	1	165	+21.959%
2026-07-09	82.0000	82.0000	82.0000	82.0000	+17.143%	1	166	+13.110%
2026-07-08	70.0000	70.0000	70.0000	70.0000	+10.236%	1	167	+32.500%
2026-06-22	63.5000	63.5000	63.5000	63.5000	-2.308%	5	168	+46.063%
2026-06-17	65.0000	65.0000	65.0000	65.0000	+3.207%	1	168	+42.692%
2026-06-15	62.5400	62.9800	62.5400	62.9800	+5.494%	2	169	+47.269%
2026-06-12	58.0000	59.7000	58.0000	59.7000	+9.301%	6	168	+55.360%
2026-06-08	54.6200	54.6200	54.6200	54.6200	+6.680%	1	173	+69.810%
2026-06-05	51.2000	51.2000	51.2000	51.2000	-25.625%	1	172	+81.152%
2026-06-03	68.8400	68.8400	68.8400	68.8400	-2.396%	1	172	+34.733%
2026-06-02	68.0500	70.7000	68.0500	70.5300	+33.706%	9	172	+31.504%
2026-05-28	52.7500	52.7500	52.7500	52.7500	-0.472%	5	175	+75.829%
2026-05-27	53.0000	53.0000	53.0000	53.0000	-3.636%	1	170	+75.000%
2026-05-26	55.0000	55.0000	55.0000	55.0000	+10.000%	1	169	+68.636%
2026-05-22	49.7500	50.0000	49.7500	50.0000	+13.947%	2	169	+85.500%
2026-05-21	44.3500	44.3500	43.0000	43.8800	+12.715%	10	172	+111.372%
2026-05-18	38.9300	38.9300	38.9300	38.9300	-6.844%	1	172	+138.248%
2026-05-15	43.8100	45.0000	41.7900	41.7900	-6.615%	7	173	+121.943%
2026-05-14	44.7500	44.7500	44.7500	44.7500	+9.146%	1	171	+107.263%
2026-05-13	44.3100	44.5100	41.0000	41.0000	+0.564%	9	169	+126.220%
2026-05-08	41.3000	41.3000	40.7700	40.7700	+0.369%	3	169	+127.496%
2026-05-07	40.6200	40.6200	40.6200	40.6200	-5.093%	2	168	+128.336%
2026-05-06	46.2000	46.2000	41.3500	42.8000	-39.437%	5	167	+116.706%
2026-05-04	70.6700	70.6700	70.6700	70.6700	-0.042%	1	165	+31.244%
2026-05-01	70.7000	70.7000	70.7000	70.7000	-2.213%	2	164	+31.188%
2026-04-24	74.6300	74.6300	72.3000	72.3000	+1.616%	3	164	+28.285%
2026-04-22	68.5000	71.1500	68.5000	71.1500	+12.937%	2	165	+30.358%
2026-04-20	63.0000	63.0000	63.0000	63.0000	+5.000%	1	167	+47.222%
2026-04-17	59.3000	60.0000	59.3000	60.0000	+24.870%	3	168	+54.583%
2026-04-13	46.7500	48.0500	46.7500	48.0500	+11.511%	3	168	+93.028%
2026-04-08	43.0900	43.0900	43.0900	43.0900	+35.759%	1	167	+115.247%
2026-04-01	31.7400	31.7400	31.7400	31.7400	+20.227%	1	167	+192.218%
2026-03-31	26.4000	26.4000	26.4000	26.4000	-16.456%	1	167	+251.326%
2026-03-26	32.5000	32.5000	31.6000	31.6000	-16.513%	2	166	+193.513%
2026-03-25	37.8500	37.8500	37.8500	37.8500	-3.444%	10	166	+145.046%
2026-03-18	39.2000	39.2000	39.2000	39.2000	+3.158%	4	176	+136.607%
2026-03-09	38.0000	38.0000	38.0000	38.0000	-6.381%	1	176	+144.079%
2026-03-06	40.5900	40.5900	40.5900	40.5900	+11.818%	2	177	+128.505%
2026-03-04	36.3000	36.3000	36.3000	36.3000	+17.097%	1	179	+155.510%
2026-03-03	31.0000	31.0000	31.0000	31.0000	-1.930%	1	179	+199.194%
2026-02-24	31.6100	31.6100	31.6100	31.6100	-16.816%	2	178	+193.420%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-19.848%	1	179	+144.079%
2026-02-13	44.4600	47.4100	44.4600	47.4100	+19.722%	4	181	+95.634%
2026-02-12	38.0200	39.6000	38.0200	39.6000	-10.508%	2	181	+134.217%
2026-02-10	44.2500	44.2500	44.2500	44.2500	+9.938%	1	181	+109.605%
2026-02-09	40.2500	40.2500	40.2500	40.2500	+12.117%	5	181	+130.435%
2026-02-04	38.8500	38.8500	35.9000	35.9000	-12.949%	2	181	+158.357%
2026-02-03	41.2400	41.2400	41.2400	41.2400	-19.137%	1	182	+124.903%
2026-01-28	51.0000	51.0000	51.0000	51.0000	+5.220%	1	183	+81.863%
2026-01-27	48.4700	48.4700	48.4700	48.4700	+5.027%	1	184	+91.355%
2026-01-26	42.4100	46.1500	42.4100	46.1500	+10.671%	6	184	+100.975%
2026-01-23	39.2500	41.7000	39.2500	41.7000	-0.714%	3	187	+122.422%
2026-01-22	48.5000	48.5000	42.0000	42.0000	+26.126%	7	187	+120.833%
2026-01-21	33.3000	33.3000	33.3000	33.3000	-1.915%	3	191	+178.529%
2026-01-20	33.4600	33.9500	33.4600	33.9500	-2.638%	4	188	+173.196%
2026-01-16	36.1300	36.1300	34.8700	34.8700	-5.935%	3	182	+165.988%
2026-01-15	34.9200	37.2000	34.9200	37.0700	+17.683%	7	182	+150.202%
2026-01-14	31.4500	31.5000	31.1000	31.5000	-8.244%	36	186	+194.444%
2026-01-13	30.4700	34.3300	30.4700	34.3300	+13.114%	10	164	+170.172%
2026-01-12	29.0500	30.3500	29.0500	30.3500	+0.831%	3	157	+205.601%
2026-01-09	30.1000	30.1000	30.1000	30.1000	-1.634%	1	155	+208.140%
2026-01-08	31.9500	31.9500	30.6000	30.6000	-23.270%	2	154	+203.105%
2026-01-02	39.8800	39.8800	39.8800	39.8800	+5.782%	3	153	+132.573%
2025-12-30	39.1000	39.1000	37.7000	37.7000	+1.892%	9	150	+146.021%
2025-12-23	36.5500	37.0000	36.5500	37.0000	+0.081%	2	149	+150.676%
2025-12-19	36.9700	36.9700	36.9700	36.9700	+10.194%	1	149	+150.879%
2025-12-18	33.5500	33.5500	33.5500	33.5500	+6.171%	1	149	+176.453%
2025-12-17	31.6000	31.6000	31.6000	31.6000	-11.111%	1	149	+193.513%
2025-12-12	36.0000	36.0000	35.5500	35.5500	-2.066%	2	149	+160.900%
2025-12-05	36.3000	36.3000	36.3000	36.3000	-0.820%	1	148	+155.510%
2025-12-02	36.9900	36.9900	36.6000	36.6000	+1.723%	2	148	+153.415%
2025-12-01	35.5500	36.7000	35.5500	35.9800	+1.352%	17	147	+157.782%
2025-11-25	31.5000	35.5000	31.5000	35.5000	+17.667%	2	149	+161.268%
2025-11-24	30.1700	30.1700	30.1700	30.1700	+4.070%	3	150	+207.425%
2025-11-21	28.7600	29.5000	28.7600	28.9900	-13.463%	11	150	+219.938%
2025-11-18	33.5000	33.5000	33.5000	33.5000	-7.612%	1	147	+176.866%
2025-11-17	38.9800	38.9800	36.2600	36.2600	-9.576%	2	148	+155.792%
2025-11-14	40.1000	40.1000	40.1000	40.1000	-9.091%	1	148	+131.297%
2025-11-10	44.1100	44.1100	44.1100	44.1100	+4.279%	1	148	+110.270%
2025-11-07	42.3000	42.3000	42.3000	42.3000	-2.759%	2	148	+119.267%
2025-11-06	43.5000	43.5000	43.5000	43.5000	-11.603%	7	148	+113.218%
2025-11-05	49.2100	49.2100	49.2100	49.2100	-15.592%	15	150	+88.478%
2025-11-04	58.3000	58.3000	58.3000	58.3000	-8.721%	2	165	+59.091%
2025-10-30	63.8700	63.8700	63.8700	63.8700	+10.121%	3	163	+45.217%
2025-10-24	58.0000	58.0000	58.0000	58.0000	+13.725%	4	163	+59.914%
2025-10-22	51.0000	51.0000	51.0000	51.0000	-1.411%	2	163	+81.863%
2025-10-21	52.5000	52.5000	51.7000	51.7300	+4.505%	14	163	+79.296%
2025-10-17	49.5000	49.5000	49.5000	49.5000	-1.980%	1	165	+87.374%
2025-10-15	50.5000	50.5000	50.5000	50.5000	+5.208%	2	166	+83.663%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-25.292%	2	168	+93.229%
2025-10-13	64.2500	64.2500	64.2500	64.2500	+7.802%	1	168	+44.358%
2025-10-10	60.7600	60.7600	59.1200	59.6000	-2.343%	23	169	+55.621%
2025-10-08	58.0200	61.0300	58.0200	61.0300	+21.091%	8	175	+51.974%
2025-10-07	53.5000	53.5000	50.4000	50.4000	-10.875%	4	180	+84.028%
2025-10-06	56.4000	56.5500	56.4000	56.5500	+14.358%	4	180	+64.014%
2025-10-02	47.9400	49.4500	47.9400	49.4500	-6.575%	11	180	+87.563%
2025-10-01	52.9300	52.9300	52.9300	52.9300	+5.987%	4	176	+75.231%
2025-09-30	49.9400	49.9400	49.9400	49.9400	+9.135%	2	172	+85.723%
2025-09-25	45.7600	45.7600	45.7600	45.7600	-3.825%	9	172	+102.688%
2025-09-24	47.0000	47.5800	46.9900	47.5800	-10.648%	7	163	+94.935%
2025-09-19	53.9000	53.9000	52.9000	53.2500	+8.012%	6	160	+74.178%
2025-09-18	49.3000	49.3000	49.3000	49.3000	-2.953%	1	156	+88.134%
2025-09-16	50.8000	50.8000	50.8000	50.8000	+3.001%	1	155	+82.579%
2025-09-12	49.3200	49.3200	49.3200	49.3200	-9.255%	5	156	+88.058%
2025-09-10	54.3500	54.3500	54.3500	54.3500	+15.885%	2	156	+70.653%
2025-09-09	46.9000	46.9000	46.9000	46.9000	-3.893%	1	158	+97.761%
2025-09-05	48.8000	48.8000	48.8000	48.8000	+19.902%	1	159	+90.061%
2025-09-02	40.7000	40.7000	40.7000	40.7000	+2.133%	1	160	+127.887%
2025-08-27	40.7000	40.7000	39.8500	39.8500	-1.117%	2	160	+132.748%
2025-08-26	40.3000	40.3000	40.3000	40.3000	+1.053%	1	160	+130.149%
2025-08-25	39.8800	39.8800	39.8800	39.8800	+2.784%	1	160	+132.573%
2025-08-20	38.8000	38.8000	38.8000	38.8000	-9.767%	1	160	+139.046%
2025-08-18	43.0000	43.0000	43.0000	43.0000	+0.939%	1	160	+115.698%
2025-08-13	42.6000	42.6000	42.6000	42.6000	-5.960%	20	160	+117.723%
2025-08-08	45.3000	45.3000	45.3000	45.3000	+3.661%	1	160	+104.746%
2025-08-07	45.6300	45.6300	43.7000	43.7000	-2.586%	2	161	+112.243%
2025-08-06	42.8000	45.0800	39.2000	44.8600	+51.605%	25	159	+106.754%
2025-08-05	28.6000	30.4000	28.5000	29.5900	-1.432%	8	160	+213.450%
2025-08-04	30.0200	30.0200	30.0200	30.0200	+8.375%	1	152	+208.961%
2025-08-01	28.5600	28.5600	27.7000	27.7000	-17.877%	4	152	+234.838%
2025-07-31	34.4000	34.5000	33.7300	33.7300	+5.406%	17	150	+174.978%
2025-07-30	31.8500	32.1300	31.4000	32.0000	+10.155%	31	159	+189.844%
2025-07-29	30.6000	31.0000	29.0500	29.0500	-0.172%	9	162	+219.277%
2025-07-28	28.0000	29.1000	28.0000	29.1000	+6.593%	15	159	+218.729%
2025-07-25	27.0900	27.3300	27.0900	27.3000	-1.444%	8	150	+239.744%
2025-07-24	28.9000	28.9000	26.5000	27.7000	+5.725%	29	149	+234.838%
2025-07-23	26.2000	26.6500	26.0000	26.2000	+8.264%	27	162	+254.008%
2025-07-22	24.2000	24.2000	24.2000	24.2000	-7.102%	2	159	+283.264%
2025-07-17	24.5100	26.0500	24.5100	26.0500	+4.200%	6	157	+256.046%
2025-07-15	25.0000	25.0000	25.0000	25.0000	+6.383%	5	153	+271.000%
2025-07-14	23.5000	23.5000	23.5000	23.5000	-4.082%	11	153	+294.681%
2025-07-11	24.5000	24.5000	24.5000	24.5000	+6.522%	5	151	+278.571%
2025-07-09	22.2000	23.0000	21.9000	23.0000	+16.515%	5	151	+303.261%
2025-07-07	19.7400	19.7400	19.7400	19.7400	+5.056%	1	151	+369.858%
2025-07-01	19.9800	19.9800	16.6000	18.7900	+47.953%	27	166	+393.614%
2025-06-20	14.7000	14.7000	12.7000	12.7000	-12.414%	4	142	+630.315%
2025-06-18	14.8500	15.0000	14.5000	14.5000	-6.027%	10	137	+539.655%
2025-06-13	15.4300	15.4300	15.4300	15.4300	-0.452%	4	137	+501.102%
2025-06-10	16.9000	16.9000	14.7000	15.5000	-9.091%	8	138	+498.387%
2025-06-04	17.0500	17.0500	17.0500	17.0500	+53.604%	2	139	+443.988%
2025-05-30	11.1000	11.1000	11.1000	11.1000	-40.323%	2	139	+735.586%
2025-05-14	18.8000	18.8000	18.6000	18.6000	+4.612%	14	139	+398.656%
2025-05-13	17.7800	17.7800	17.7800	17.7800	+45.618%	8	126	+421.654%
2025-05-07	12.2100	12.2100	12.2100	12.2100	-16.655%	2	120	+659.623%
2025-05-06	15.5000	15.5000	14.6500	14.6500	-6.270%	6	118	+533.106%
2025-05-02	15.5800	15.6300	15.5800	15.6300	+48.857%	40	112	+493.410%
2025-04-29	10.5000	10.5000	10.5000	10.5000	+58.850%	1	101	+783.333%
2025-04-22	6.7000	6.7000	6.6100	6.6100	-12.566%	3	100	+1,303.177%
2025-04-16	7.5600	7.5600	7.5600	7.5600	-8.364%	1	100	+1,126.852%
2025-04-10	8.2500	8.2500	8.2500	8.2500	-8.129%	1	100	+1,024.242%
2025-04-09	8.9800	8.9800	8.9800	8.9800	+18.158%	4	100	+932.851%
2025-04-07	6.9000	7.6000	6.9000	7.6000	+9.039%	2	104	+1,120.395%
2025-04-04	6.7000	6.9700	6.7000	6.9700	-22.036%	4	103	+1,230.703%
2025-04-03	8.9400	8.9400	8.9400	8.9400	-12.094%	7	102	+937.472%
2025-04-01	10.1700	10.1700	10.1700	10.1700	-0.489%	1	102	+811.996%
2025-03-31	10.2200	10.2200	10.2200	10.2200	-7.928%	7	102	+807.534%
2025-03-27	11.0200	11.1000	11.0200	11.1000	-1.070%	3	102	+735.586%
2025-03-26	12.2000	12.2000	11.2200	11.2200	-19.222%	25	102	+726.649%
2025-03-24	13.9000	13.9000	13.8800	13.8900	+9.370%	7	121	+567.747%
2025-03-21	12.7000	12.7000	12.7000	12.7000	-5.224%	12	117	+630.315%
2025-03-19	13.4000	13.4000	13.4000	13.4000	-3.389%	1	111	+592.164%
2025-03-18	13.8700	13.8700	13.8700	13.8700	-1.140%	28	110	+568.709%
2025-03-17	14.6000	14.6000	13.8000	14.0300	+7.923%	26	138	+561.083%
2025-03-12	13.0000	13.0000	13.0000	13.0000	+14.740%	1	124	+613.462%
2025-03-11	11.3300	11.3300	11.3300	11.3300	+1.161%	2	123	+718.623%
2025-03-10	12.0000	12.0000	10.9600	11.2000	-24.324%	15	125	+728.125%
2025-03-06	14.5400	14.8000	14.5400	14.8000	+11.698%	7	144	+526.689%
2025-03-04	12.8000	13.3000	12.8000	13.2500	-28.533%	6	144	+600.000%
2025-02-27	18.5400	18.5400	18.5400	18.5400	-10.521%	4	145	+400.270%
2025-02-26	20.8500	20.8500	20.7200	20.7200	+24.295%	9	141	+347.635%
2025-02-25	16.6700	16.6700	16.6700	16.6700	-11.330%	2	147	+456.389%
2025-02-24	21.0700	21.0700	18.8000	18.8000	-14.155%	2	147	+393.351%
2025-02-21	24.3500	24.3500	21.9000	21.9000	-10.246%	4	147	+323.516%
2025-02-20	22.8000	24.4000	22.8000	24.4000	-0.408%	3	145	+280.123%
2025-02-19	25.4000	25.4000	23.3000	24.5000	-8.752%	29	142	+278.571%
2025-02-14	27.6000	27.6000	26.8500	26.8500	-9.076%	8	131	+245.438%
2025-02-12	30.7000	30.7000	28.0300	29.5300	-14.406%	14	131	+214.087%
2025-02-11	34.6700	34.6700	34.5000	34.5000	-3.388%	9	117	+168.841%
2025-02-10	36.5200	36.5200	35.7000	35.7100	-0.806%	9	108	+159.731%
2025-02-07	36.0000	36.0000	36.0000	36.0000	+10.940%	8	111	+157.639%
2025-02-06	32.9000	33.4500	32.4500	32.4500	-1.964%	23	115	+185.824%
2025-02-05	32.0000	33.1000	32.0000	33.1000	+6.774%	3	102	+180.211%
2025-02-03	31.0000	31.0000	31.0000	31.0000	-8.824%	4	99	+199.194%
2025-01-31	34.0000	34.0000	34.0000	34.0000	+7.256%	2	95	+172.794%
2025-01-30	32.0000	32.0000	31.7000	31.7000	+21.923%	5	91	+192.587%
2025-01-28	26.2200	26.2200	24.8000	26.0000	+2.362%	35	91	+256.731%
2025-01-27	27.6500	29.0000	25.4000	25.4000	-39.379%	18	65	+265.157%
2025-01-24	41.9000	41.9000	41.9000	41.9000	+27.162%	2	50	+121.360%
2025-01-16	32.0000	32.9500	32.0000	32.9500	+2.329%	2	50	+181.487%
2025-01-15	32.2000	32.2000	32.2000	32.2000	+7.692%	1	51	+188.043%
2025-01-14	30.5000	30.5000	29.9000	29.9000	+2.048%	2	52	+210.201%
2025-01-13	29.2000	29.3000	29.2000	29.3000	-4.994%	3	50	+216.553%
2025-01-10	30.8400	30.8400	30.8400	30.8400	-0.612%	2	50	+200.746%
2025-01-08	30.5900	31.0300	30.5900	31.0300	-0.545%	6	45	+198.904%
2025-01-07	33.6000	33.6000	31.2000	31.2000	-6.419%	2	45	+197.276%
2025-01-06	33.4800	33.4900	33.3400	33.3400	+10.838%	11	45	+178.194%
2025-01-03	29.8000	30.0800	29.8000	30.0800	+5.544%	4	35	+208.344%
2024-12-31	28.5000	28.5000	28.5000	28.5000	-9.236%	1	35	+225.439%
2024-12-24	31.4000	31.4000	31.4000	31.4000	+0.319%	1	34	+195.382%
2024-12-20	31.3000	31.3000	31.3000	31.3000	+8.304%	2	34	+196.326%
2024-12-19	28.9000	28.9000	28.9000	28.9000	-0.345%	1	32	+220.934%
2024-12-18	29.0000	29.0000	29.0000	29.0000	-3.974%	1	31	+219.828%
2024-12-17	30.3000	30.3000	30.2000	30.2000	-8.485%	2	30	+207.119%
2024-12-16	32.0000	33.0000	31.4700	33.0000	+26.243%	6	30	+181.061%
2024-12-12	26.1400	26.1400	26.1400	26.1400	+6.260%	1	25	+254.820%
2024-12-09	24.6000	24.6000	24.6000	24.6000	-4.651%	2	24	+277.033%
2024-12-06	25.8000	25.8000	25.8000	25.8000	+6.832%	10	22	+259.496%
2024-12-04	24.1500	24.1500	24.1500	24.1500	0.000%	1	21	+284.058%