Dark

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

EOD

Jul 30, 2026

59.55+8.273%(+4.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	59.5500	59.5500	59.5500	59.5500	+8.273%	1	164	0.000%
2026-07-29	53.3800	55.0000	53.3800	55.0000	-12.906%	2	164	+8.273%
2026-07-17	60.2100	63.1500	60.2100	63.1500	-16.963%	3	163	-5.701%
2026-07-13	76.0500	76.0500	76.0500	76.0500	-7.256%	1	165	-21.696%
2026-07-09	82.0000	82.0000	82.0000	82.0000	+17.143%	1	166	-27.378%
2026-07-08	70.0000	70.0000	70.0000	70.0000	+10.236%	1	167	-14.929%
2026-06-22	63.5000	63.5000	63.5000	63.5000	-2.308%	5	168	-6.220%
2026-06-17	65.0000	65.0000	65.0000	65.0000	+3.207%	1	168	-8.385%
2026-06-15	62.5400	62.9800	62.5400	62.9800	+5.494%	2	169	-5.446%
2026-06-12	58.0000	59.7000	58.0000	59.7000	+9.301%	6	168	-0.251%
2026-06-08	54.6200	54.6200	54.6200	54.6200	+6.680%	1	173	+9.026%
2026-06-05	51.2000	51.2000	51.2000	51.2000	-25.625%	1	172	+16.309%
2026-06-03	68.8400	68.8400	68.8400	68.8400	-2.396%	1	172	-13.495%
2026-06-02	68.0500	70.7000	68.0500	70.5300	+33.706%	9	172	-15.568%
2026-05-28	52.7500	52.7500	52.7500	52.7500	-0.472%	5	175	+12.891%
2026-05-27	53.0000	53.0000	53.0000	53.0000	-3.636%	1	170	+12.358%
2026-05-26	55.0000	55.0000	55.0000	55.0000	+10.000%	1	169	+8.273%
2026-05-22	49.7500	50.0000	49.7500	50.0000	+13.947%	2	169	+19.100%
2026-05-21	44.3500	44.3500	43.0000	43.8800	+12.715%	10	172	+35.711%
2026-05-18	38.9300	38.9300	38.9300	38.9300	-6.844%	1	172	+52.967%
2026-05-15	43.8100	45.0000	41.7900	41.7900	-6.615%	7	173	+42.498%
2026-05-14	44.7500	44.7500	44.7500	44.7500	+9.146%	1	171	+33.073%
2026-05-13	44.3100	44.5100	41.0000	41.0000	+0.564%	9	169	+45.244%
2026-05-08	41.3000	41.3000	40.7700	40.7700	+0.369%	3	169	+46.063%
2026-05-07	40.6200	40.6200	40.6200	40.6200	-5.093%	2	168	+46.603%
2026-05-06	46.2000	46.2000	41.3500	42.8000	-39.437%	5	167	+39.136%
2026-05-04	70.6700	70.6700	70.6700	70.6700	-0.042%	1	165	-15.735%
2026-05-01	70.7000	70.7000	70.7000	70.7000	-2.213%	2	164	-15.771%
2026-04-24	74.6300	74.6300	72.3000	72.3000	+1.616%	3	164	-17.635%
2026-04-22	68.5000	71.1500	68.5000	71.1500	+12.937%	2	165	-16.304%
2026-04-20	63.0000	63.0000	63.0000	63.0000	+5.000%	1	167	-5.476%
2026-04-17	59.3000	60.0000	59.3000	60.0000	+24.870%	3	168	-0.750%
2026-04-13	46.7500	48.0500	46.7500	48.0500	+11.511%	3	168	+23.933%
2026-04-08	43.0900	43.0900	43.0900	43.0900	+35.759%	1	167	+38.199%
2026-04-01	31.7400	31.7400	31.7400	31.7400	+20.227%	1	167	+87.618%
2026-03-31	26.4000	26.4000	26.4000	26.4000	-16.456%	1	167	+125.568%
2026-03-26	32.5000	32.5000	31.6000	31.6000	-16.513%	2	166	+88.449%
2026-03-25	37.8500	37.8500	37.8500	37.8500	-3.444%	10	166	+57.332%
2026-03-18	39.2000	39.2000	39.2000	39.2000	+3.158%	4	176	+51.913%
2026-03-09	38.0000	38.0000	38.0000	38.0000	-6.381%	1	176	+56.711%
2026-03-06	40.5900	40.5900	40.5900	40.5900	+11.818%	2	177	+46.711%
2026-03-04	36.3000	36.3000	36.3000	36.3000	+17.097%	1	179	+64.050%
2026-03-03	31.0000	31.0000	31.0000	31.0000	-1.930%	1	179	+92.097%
2026-02-24	31.6100	31.6100	31.6100	31.6100	-16.816%	2	178	+88.390%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-19.848%	1	179	+56.711%
2026-02-13	44.4600	47.4100	44.4600	47.4100	+19.722%	4	181	+25.606%
2026-02-12	38.0200	39.6000	38.0200	39.6000	-10.508%	2	181	+50.379%
2026-02-10	44.2500	44.2500	44.2500	44.2500	+9.938%	1	181	+34.576%
2026-02-09	40.2500	40.2500	40.2500	40.2500	+12.117%	5	181	+47.950%
2026-02-04	38.8500	38.8500	35.9000	35.9000	-12.949%	2	181	+65.877%
2026-02-03	41.2400	41.2400	41.2400	41.2400	-19.137%	1	182	+44.399%
2026-01-28	51.0000	51.0000	51.0000	51.0000	+5.220%	1	183	+16.765%
2026-01-27	48.4700	48.4700	48.4700	48.4700	+5.027%	1	184	+22.860%
2026-01-26	42.4100	46.1500	42.4100	46.1500	+10.671%	6	184	+29.036%
2026-01-23	39.2500	41.7000	39.2500	41.7000	-0.714%	3	187	+42.806%
2026-01-22	48.5000	48.5000	42.0000	42.0000	+26.126%	7	187	+41.786%
2026-01-21	33.3000	33.3000	33.3000	33.3000	-1.915%	3	191	+78.829%
2026-01-20	33.4600	33.9500	33.4600	33.9500	-2.638%	4	188	+75.405%
2026-01-16	36.1300	36.1300	34.8700	34.8700	-5.935%	3	182	+70.777%
2026-01-15	34.9200	37.2000	34.9200	37.0700	+17.683%	7	182	+60.642%
2026-01-14	31.4500	31.5000	31.1000	31.5000	-8.244%	36	186	+89.048%
2026-01-13	30.4700	34.3300	30.4700	34.3300	+13.114%	10	164	+73.463%
2026-01-12	29.0500	30.3500	29.0500	30.3500	+0.831%	3	157	+96.211%
2026-01-09	30.1000	30.1000	30.1000	30.1000	-1.634%	1	155	+97.841%
2026-01-08	31.9500	31.9500	30.6000	30.6000	-23.270%	2	154	+94.608%
2026-01-02	39.8800	39.8800	39.8800	39.8800	+5.782%	3	153	+49.323%
2025-12-30	39.1000	39.1000	37.7000	37.7000	+1.892%	9	150	+57.958%
2025-12-23	36.5500	37.0000	36.5500	37.0000	+0.081%	2	149	+60.946%
2025-12-19	36.9700	36.9700	36.9700	36.9700	+10.194%	1	149	+61.077%
2025-12-18	33.5500	33.5500	33.5500	33.5500	+6.171%	1	149	+77.496%
2025-12-17	31.6000	31.6000	31.6000	31.6000	-11.111%	1	149	+88.449%
2025-12-12	36.0000	36.0000	35.5500	35.5500	-2.066%	2	149	+67.511%
2025-12-05	36.3000	36.3000	36.3000	36.3000	-0.820%	1	148	+64.050%
2025-12-02	36.9900	36.9900	36.6000	36.6000	+1.723%	2	148	+62.705%
2025-12-01	35.5500	36.7000	35.5500	35.9800	+1.352%	17	147	+65.509%
2025-11-25	31.5000	35.5000	31.5000	35.5000	+17.667%	2	149	+67.746%
2025-11-24	30.1700	30.1700	30.1700	30.1700	+4.070%	3	150	+97.382%
2025-11-21	28.7600	29.5000	28.7600	28.9900	-13.463%	11	150	+105.416%
2025-11-18	33.5000	33.5000	33.5000	33.5000	-7.612%	1	147	+77.761%
2025-11-17	38.9800	38.9800	36.2600	36.2600	-9.576%	2	148	+64.231%
2025-11-14	40.1000	40.1000	40.1000	40.1000	-9.091%	1	148	+48.504%
2025-11-10	44.1100	44.1100	44.1100	44.1100	+4.279%	1	148	+35.003%
2025-11-07	42.3000	42.3000	42.3000	42.3000	-2.759%	2	148	+40.780%
2025-11-06	43.5000	43.5000	43.5000	43.5000	-11.603%	7	148	+36.897%
2025-11-05	49.2100	49.2100	49.2100	49.2100	-15.592%	15	150	+21.012%
2025-11-04	58.3000	58.3000	58.3000	58.3000	-8.721%	2	165	+2.144%
2025-10-30	63.8700	63.8700	63.8700	63.8700	+10.121%	3	163	-6.764%
2025-10-24	58.0000	58.0000	58.0000	58.0000	+13.725%	4	163	+2.672%
2025-10-22	51.0000	51.0000	51.0000	51.0000	-1.411%	2	163	+16.765%
2025-10-21	52.5000	52.5000	51.7000	51.7300	+4.505%	14	163	+15.117%
2025-10-17	49.5000	49.5000	49.5000	49.5000	-1.980%	1	165	+20.303%
2025-10-15	50.5000	50.5000	50.5000	50.5000	+5.208%	2	166	+17.921%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-25.292%	2	168	+24.063%
2025-10-13	64.2500	64.2500	64.2500	64.2500	+7.802%	1	168	-7.315%
2025-10-10	60.7600	60.7600	59.1200	59.6000	-2.343%	23	169	-0.084%
2025-10-08	58.0200	61.0300	58.0200	61.0300	+21.091%	8	175	-2.425%
2025-10-07	53.5000	53.5000	50.4000	50.4000	-10.875%	4	180	+18.155%
2025-10-06	56.4000	56.5500	56.4000	56.5500	+14.358%	4	180	+5.305%
2025-10-02	47.9400	49.4500	47.9400	49.4500	-6.575%	11	180	+20.425%
2025-10-01	52.9300	52.9300	52.9300	52.9300	+5.987%	4	176	+12.507%
2025-09-30	49.9400	49.9400	49.9400	49.9400	+9.135%	2	172	+19.243%
2025-09-25	45.7600	45.7600	45.7600	45.7600	-3.825%	9	172	+30.135%
2025-09-24	47.0000	47.5800	46.9900	47.5800	-10.648%	7	163	+25.158%
2025-09-19	53.9000	53.9000	52.9000	53.2500	+8.012%	6	160	+11.831%
2025-09-18	49.3000	49.3000	49.3000	49.3000	-2.953%	1	156	+20.791%
2025-09-16	50.8000	50.8000	50.8000	50.8000	+3.001%	1	155	+17.224%
2025-09-12	49.3200	49.3200	49.3200	49.3200	-9.255%	5	156	+20.742%
2025-09-10	54.3500	54.3500	54.3500	54.3500	+15.885%	2	156	+9.568%
2025-09-09	46.9000	46.9000	46.9000	46.9000	-3.893%	1	158	+26.972%
2025-09-05	48.8000	48.8000	48.8000	48.8000	+19.902%	1	159	+22.029%
2025-09-02	40.7000	40.7000	40.7000	40.7000	+2.133%	1	160	+46.314%
2025-08-27	40.7000	40.7000	39.8500	39.8500	-1.117%	2	160	+49.435%
2025-08-26	40.3000	40.3000	40.3000	40.3000	+1.053%	1	160	+47.767%
2025-08-25	39.8800	39.8800	39.8800	39.8800	+2.784%	1	160	+49.323%
2025-08-20	38.8000	38.8000	38.8000	38.8000	-9.767%	1	160	+53.479%
2025-08-18	43.0000	43.0000	43.0000	43.0000	+0.939%	1	160	+38.488%
2025-08-13	42.6000	42.6000	42.6000	42.6000	-5.960%	20	160	+39.789%
2025-08-08	45.3000	45.3000	45.3000	45.3000	+3.661%	1	160	+31.457%
2025-08-07	45.6300	45.6300	43.7000	43.7000	-2.586%	2	161	+36.270%
2025-08-06	42.8000	45.0800	39.2000	44.8600	+51.605%	25	159	+32.746%
2025-08-05	28.6000	30.4000	28.5000	29.5900	-1.432%	8	160	+101.250%
2025-08-04	30.0200	30.0200	30.0200	30.0200	+8.375%	1	152	+98.368%
2025-08-01	28.5600	28.5600	27.7000	27.7000	-17.877%	4	152	+114.982%
2025-07-31	34.4000	34.5000	33.7300	33.7300	+5.406%	17	150	+76.549%
2025-07-30	31.8500	32.1300	31.4000	32.0000	+10.155%	31	159	+86.094%
2025-07-29	30.6000	31.0000	29.0500	29.0500	-0.172%	9	162	+104.991%
2025-07-28	28.0000	29.1000	28.0000	29.1000	+6.593%	15	159	+104.639%
2025-07-25	27.0900	27.3300	27.0900	27.3000	-1.444%	8	150	+118.132%
2025-07-24	28.9000	28.9000	26.5000	27.7000	+5.725%	29	149	+114.982%
2025-07-23	26.2000	26.6500	26.0000	26.2000	+8.264%	27	162	+127.290%
2025-07-22	24.2000	24.2000	24.2000	24.2000	-7.102%	2	159	+146.074%
2025-07-17	24.5100	26.0500	24.5100	26.0500	+4.200%	6	157	+128.599%
2025-07-15	25.0000	25.0000	25.0000	25.0000	+6.383%	5	153	+138.200%
2025-07-14	23.5000	23.5000	23.5000	23.5000	-4.082%	11	153	+153.404%
2025-07-11	24.5000	24.5000	24.5000	24.5000	+6.522%	5	151	+143.061%
2025-07-09	22.2000	23.0000	21.9000	23.0000	+16.515%	5	151	+158.913%
2025-07-07	19.7400	19.7400	19.7400	19.7400	+5.056%	1	151	+201.672%
2025-07-01	19.9800	19.9800	16.6000	18.7900	+47.953%	27	166	+216.924%
2025-06-20	14.7000	14.7000	12.7000	12.7000	-12.414%	4	142	+368.898%
2025-06-18	14.8500	15.0000	14.5000	14.5000	-6.027%	10	137	+310.690%
2025-06-13	15.4300	15.4300	15.4300	15.4300	-0.452%	4	137	+285.936%
2025-06-10	16.9000	16.9000	14.7000	15.5000	-9.091%	8	138	+284.194%
2025-06-04	17.0500	17.0500	17.0500	17.0500	+53.604%	2	139	+249.267%
2025-05-30	11.1000	11.1000	11.1000	11.1000	-40.323%	2	139	+436.486%
2025-05-14	18.8000	18.8000	18.6000	18.6000	+4.612%	14	139	+220.161%
2025-05-13	17.7800	17.7800	17.7800	17.7800	+45.618%	8	126	+234.927%
2025-05-07	12.2100	12.2100	12.2100	12.2100	-16.655%	2	120	+387.715%
2025-05-06	15.5000	15.5000	14.6500	14.6500	-6.270%	6	118	+306.485%
2025-05-02	15.5800	15.6300	15.5800	15.6300	+48.857%	40	112	+280.998%
2025-04-29	10.5000	10.5000	10.5000	10.5000	+58.850%	1	101	+467.143%
2025-04-22	6.7000	6.7000	6.6100	6.6100	-12.566%	3	100	+800.908%
2025-04-16	7.5600	7.5600	7.5600	7.5600	-8.364%	1	100	+687.698%
2025-04-10	8.2500	8.2500	8.2500	8.2500	-8.129%	1	100	+621.818%
2025-04-09	8.9800	8.9800	8.9800	8.9800	+18.158%	4	100	+563.140%
2025-04-07	6.9000	7.6000	6.9000	7.6000	+9.039%	2	104	+683.553%
2025-04-04	6.7000	6.9700	6.7000	6.9700	-22.036%	4	103	+754.376%
2025-04-03	8.9400	8.9400	8.9400	8.9400	-12.094%	7	102	+566.107%
2025-04-01	10.1700	10.1700	10.1700	10.1700	-0.489%	1	102	+485.546%
2025-03-31	10.2200	10.2200	10.2200	10.2200	-7.928%	7	102	+482.681%
2025-03-27	11.0200	11.1000	11.0200	11.1000	-1.070%	3	102	+436.486%
2025-03-26	12.2000	12.2000	11.2200	11.2200	-19.222%	25	102	+430.749%
2025-03-24	13.9000	13.9000	13.8800	13.8900	+9.370%	7	121	+328.726%
2025-03-21	12.7000	12.7000	12.7000	12.7000	-5.224%	12	117	+368.898%
2025-03-19	13.4000	13.4000	13.4000	13.4000	-3.389%	1	111	+344.403%
2025-03-18	13.8700	13.8700	13.8700	13.8700	-1.140%	28	110	+329.344%
2025-03-17	14.6000	14.6000	13.8000	14.0300	+7.923%	26	138	+324.448%
2025-03-12	13.0000	13.0000	13.0000	13.0000	+14.740%	1	124	+358.077%
2025-03-11	11.3300	11.3300	11.3300	11.3300	+1.161%	2	123	+425.596%
2025-03-10	12.0000	12.0000	10.9600	11.2000	-24.324%	15	125	+431.696%
2025-03-06	14.5400	14.8000	14.5400	14.8000	+11.698%	7	144	+302.365%
2025-03-04	12.8000	13.3000	12.8000	13.2500	-28.533%	6	144	+349.434%
2025-02-27	18.5400	18.5400	18.5400	18.5400	-10.521%	4	145	+221.197%
2025-02-26	20.8500	20.8500	20.7200	20.7200	+24.295%	9	141	+187.403%
2025-02-25	16.6700	16.6700	16.6700	16.6700	-11.330%	2	147	+257.229%
2025-02-24	21.0700	21.0700	18.8000	18.8000	-14.155%	2	147	+216.755%
2025-02-21	24.3500	24.3500	21.9000	21.9000	-10.246%	4	147	+171.918%
2025-02-20	22.8000	24.4000	22.8000	24.4000	-0.408%	3	145	+144.057%
2025-02-19	25.4000	25.4000	23.3000	24.5000	-8.752%	29	142	+143.061%
2025-02-14	27.6000	27.6000	26.8500	26.8500	-9.076%	8	131	+121.788%
2025-02-12	30.7000	30.7000	28.0300	29.5300	-14.406%	14	131	+101.659%
2025-02-11	34.6700	34.6700	34.5000	34.5000	-3.388%	9	117	+72.609%
2025-02-10	36.5200	36.5200	35.7000	35.7100	-0.806%	9	108	+66.760%
2025-02-07	36.0000	36.0000	36.0000	36.0000	+10.940%	8	111	+65.417%
2025-02-06	32.9000	33.4500	32.4500	32.4500	-1.964%	23	115	+83.513%
2025-02-05	32.0000	33.1000	32.0000	33.1000	+6.774%	3	102	+79.909%
2025-02-03	31.0000	31.0000	31.0000	31.0000	-8.824%	4	99	+92.097%
2025-01-31	34.0000	34.0000	34.0000	34.0000	+7.256%	2	95	+75.147%
2025-01-30	32.0000	32.0000	31.7000	31.7000	+21.923%	5	91	+87.855%
2025-01-28	26.2200	26.2200	24.8000	26.0000	+2.362%	35	91	+129.038%
2025-01-27	27.6500	29.0000	25.4000	25.4000	-39.379%	18	65	+134.449%
2025-01-24	41.9000	41.9000	41.9000	41.9000	+27.162%	2	50	+42.124%
2025-01-16	32.0000	32.9500	32.0000	32.9500	+2.329%	2	50	+80.728%
2025-01-15	32.2000	32.2000	32.2000	32.2000	+7.692%	1	51	+84.938%
2025-01-14	30.5000	30.5000	29.9000	29.9000	+2.048%	2	52	+99.164%
2025-01-13	29.2000	29.3000	29.2000	29.3000	-4.994%	3	50	+103.242%
2025-01-10	30.8400	30.8400	30.8400	30.8400	-0.612%	2	50	+93.093%
2025-01-08	30.5900	31.0300	30.5900	31.0300	-0.545%	6	45	+91.911%
2025-01-07	33.6000	33.6000	31.2000	31.2000	-6.419%	2	45	+90.865%
2025-01-06	33.4800	33.4900	33.3400	33.3400	+10.838%	11	45	+78.614%
2025-01-03	29.8000	30.0800	29.8000	30.0800	+5.544%	4	35	+97.972%
2024-12-31	28.5000	28.5000	28.5000	28.5000	-9.236%	1	35	+108.947%
2024-12-24	31.4000	31.4000	31.4000	31.4000	+0.319%	1	34	+89.650%
2024-12-20	31.3000	31.3000	31.3000	31.3000	+8.304%	2	34	+90.256%
2024-12-19	28.9000	28.9000	28.9000	28.9000	-0.345%	1	32	+106.055%
2024-12-18	29.0000	29.0000	29.0000	29.0000	-3.974%	1	31	+105.345%
2024-12-17	30.3000	30.3000	30.2000	30.2000	-8.485%	2	30	+97.185%
2024-12-16	32.0000	33.0000	31.4700	33.0000	+26.243%	6	30	+80.455%
2024-12-12	26.1400	26.1400	26.1400	26.1400	+6.260%	1	25	+127.812%
2024-12-09	24.6000	24.6000	24.6000	24.6000	-4.651%	2	24	+142.073%
2024-12-06	25.8000	25.8000	25.8000	25.8000	+6.832%	10	22	+130.814%
2024-12-04	24.1500	24.1500	24.1500	24.1500	0.000%	1	21	+146.584%