Dark

ANET20270115C155
ANET Jan 15 2027 155.00 Call (ANET270115C00155000)
option OPRA

EOD

Jul 30, 2026

38.32+9.799%(+3.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	38.3200	38.3200	38.3200	38.3200	+9.799%	1	430	0.000%
2026-07-28	34.9000	34.9000	34.9000	34.9000	-10.375%	1	431	+9.799%
2026-07-27	38.9400	38.9400	38.9400	38.9400	-14.605%	1	432	-1.592%
2026-07-23	45.6000	45.6000	45.6000	45.6000	-12.308%	1	432	-15.965%
2026-07-13	52.0000	52.0000	52.0000	52.0000	-0.192%	1	433	-26.308%
2026-07-10	51.9500	52.1000	51.9500	52.1000	+1.758%	2	434	-26.449%
2026-07-09	53.7500	54.6000	51.2000	51.2000	+7.563%	5	436	-25.156%
2026-07-08	43.2500	47.6000	43.2500	47.6000	+23.476%	38	440	-19.496%
2026-07-07	37.1000	38.5500	37.1000	38.5500	+5.761%	11	464	-0.597%
2026-07-02	36.4500	36.4500	36.4500	36.4500	+2.966%	1	458	+5.130%
2026-06-29	29.1300	35.4000	29.1300	35.4000	+6.627%	3	458	+8.249%
2026-06-24	33.6200	33.6200	33.2000	33.2000	+0.363%	4	457	+15.422%
2026-06-23	33.0800	33.0800	33.0800	33.0800	-20.671%	1	459	+15.840%
2026-06-22	37.7000	41.7000	37.7000	41.7000	+10.026%	2	460	-8.106%
2026-06-18	38.8000	38.8000	37.2100	37.9000	-2.821%	5	464	+1.108%
2026-06-17	39.0000	39.0000	39.0000	39.0000	-1.639%	1	464	-1.744%
2026-06-16	39.6500	39.6500	39.6500	39.6500	+12.164%	1	465	-3.354%
2026-06-12	33.2000	35.3500	33.2000	35.3500	+17.247%	5	466	+8.402%
2026-06-11	28.0000	30.1500	28.0000	30.1500	+6.726%	7	464	+27.098%
2026-06-10	27.3000	28.2500	27.3000	28.2500	+5.805%	2	465	+35.646%
2026-06-09	30.4600	30.4600	25.9400	26.7000	-14.093%	45	463	+43.521%
2026-06-08	31.8500	31.9000	31.0800	31.0800	+7.172%	7	463	+23.295%
2026-06-05	31.6000	31.6000	29.0000	29.0000	-24.793%	4	465	+32.138%
2026-06-04	32.5000	38.5600	32.1400	38.5600	-9.484%	15	463	-0.622%
2026-06-03	42.6000	42.6000	42.6000	42.6000	-2.136%	2	456	-10.047%
2026-06-02	42.4000	43.7000	42.4000	43.5300	+4.765%	6	458	-11.969%
2026-06-01	40.5700	41.5500	40.4500	41.5500	+25.909%	7	459	-7.774%
2026-05-29	30.6000	33.0000	30.6000	33.0000	+11.336%	9	464	+16.121%
2026-05-28	28.5000	30.4900	28.2700	29.6400	+0.135%	8	463	+29.285%
2026-05-27	31.0000	31.1000	29.4500	29.6000	-8.586%	10	462	+29.459%
2026-05-26	29.6600	32.9000	29.6600	32.3800	+13.614%	6	453	+18.345%
2026-05-22	27.4500	28.5000	27.4500	28.5000	+14.596%	6	452	+34.456%
2026-05-21	23.1600	24.8700	22.9000	24.8700	+13.562%	6	449	+54.081%
2026-05-20	21.2800	21.9000	21.1600	21.9000	+5.644%	11	449	+74.977%
2026-05-19	20.3100	20.7300	19.8000	20.7300	-13.082%	9	450	+84.853%
2026-05-15	23.0000	23.8500	23.0000	23.8500	-1.160%	2	450	+60.671%
2026-05-14	22.9500	24.3100	22.9500	24.1300	+3.830%	3	449	+58.806%
2026-05-13	23.8000	23.8000	23.2400	23.2400	+13.366%	4	451	+64.888%
2026-05-12	18.8000	20.6500	18.8000	20.5000	+11.232%	8	451	+86.927%
2026-05-11	21.1500	21.1500	18.4300	18.4300	-11.394%	7	451	+107.922%
2026-05-08	22.7600	22.7600	20.4400	20.8000	-3.075%	10	449	+84.231%
2026-05-07	23.3000	23.3000	20.9700	21.4600	-5.463%	4	447	+78.565%
2026-05-06	27.0000	27.3200	21.8000	22.7000	-49.499%	28	445	+68.811%
2026-05-05	44.9500	44.9500	44.9500	44.9500	+2.159%	12	441	-14.750%
2026-05-04	44.0000	44.2000	44.0000	44.0000	-2.827%	8	429	-12.909%
2026-05-01	45.7500	45.7500	45.2800	45.2800	+18.379%	8	439	-15.371%
2026-04-29	38.2500	38.2500	38.2500	38.2500	+5.401%	2	439	+0.183%
2026-04-28	39.0500	39.0500	36.2900	36.2900	-14.632%	2	440	+5.594%
2026-04-27	42.0000	42.5100	41.9600	42.5100	-11.438%	82	440	-9.857%
2026-04-24	48.5600	48.5600	48.0000	48.0000	+6.265%	2	468	-20.167%
2026-04-23	45.1700	45.1700	45.1700	45.1700	+5.760%	1	470	-15.165%
2026-04-21	39.2000	42.7100	39.2000	42.7100	+8.954%	24	466	-10.279%
2026-04-20	38.0000	39.2000	37.7400	39.2000	+6.406%	9	466	-2.245%
2026-04-17	35.3300	36.8400	35.0000	36.8400	+10.465%	20	474	+4.017%
2026-04-16	30.9200	33.6000	30.9200	33.3500	+13.435%	10	493	+14.903%
2026-04-15	29.4000	29.4000	29.4000	29.4000	+2.869%	1	491	+30.340%
2026-04-13	28.6400	28.6400	28.5800	28.5800	+7.242%	2	490	+34.080%
2026-04-10	26.0200	26.6500	25.8200	26.6500	+11.646%	8	490	+43.790%
2026-04-09	23.7700	23.8700	23.7600	23.8700	+1.445%	12	486	+60.536%
2026-04-08	23.5300	23.5300	23.5300	23.5300	+37.121%	1	483	+62.856%
2026-04-07	16.2000	17.1600	16.2000	17.1600	+14.020%	21	483	+123.310%
2026-04-06	15.0500	15.0500	15.0500	15.0500	+9.854%	2	496	+154.618%
2026-03-31	12.6000	13.7000	12.1000	13.7000	+20.175%	3	494	+179.708%
2026-03-30	14.7000	14.7000	11.4000	11.4000	-17.331%	9	493	+236.140%
2026-03-27	13.7900	13.7900	13.7900	13.7900	-34.396%	1	491	+177.883%
2026-03-23	21.0200	21.0200	21.0200	21.0200	-2.005%	1	492	+82.303%
2026-03-18	21.5000	21.5000	21.4500	21.4500	+9.439%	5	492	+78.648%
2026-03-16	19.6000	19.6000	19.6000	19.6000	-1.010%	1	497	+95.510%
2026-03-13	19.8000	19.8500	19.7000	19.8000	-6.161%	62	497	+93.535%
2026-03-12	21.1000	21.1000	21.1000	21.1000	-8.658%	1	437	+81.611%
2026-03-11	23.1000	23.1000	23.1000	23.1000	-2.408%	1	438	+65.887%
2026-03-10	23.9100	23.9100	23.6700	23.6700	+16.029%	2	439	+61.893%
2026-03-09	19.0000	20.4000	19.0000	20.4000	-7.273%	2	437	+87.843%
2026-03-06	22.0000	22.0000	22.0000	22.0000	+2.564%	1	438	+74.182%
2026-03-05	21.4500	21.4500	21.4500	21.4500	+12.776%	1	437	+78.648%
2026-03-04	19.0000	19.0200	19.0000	19.0200	+16.330%	2	436	+101.472%
2026-03-03	16.3500	16.3500	16.3500	16.3500	-9.167%	2	437	+134.373%
2026-03-02	18.0000	18.0000	18.0000	18.0000	-3.589%	1	439	+112.889%
2026-02-27	18.6600	18.6700	18.6600	18.6700	+3.722%	2	438	+105.249%
2026-02-26	17.6800	18.0000	17.6800	18.0000	-2.703%	26	436	+112.889%
2026-02-25	18.6700	18.6700	18.5000	18.5000	+6.690%	2	409	+107.135%
2026-02-23	17.6500	17.6500	17.3400	17.3400	-11.077%	3	409	+120.992%
2026-02-20	21.1000	21.1400	19.5000	19.5000	-12.946%	16	412	+96.513%
2026-02-18	23.3500	23.3500	22.4000	22.4000	-7.629%	12	408	+71.071%
2026-02-17	24.2500	24.2500	24.2500	24.2500	+4.752%	1	408	+58.021%
2026-02-13	28.1700	28.1700	23.0800	23.1500	+5.708%	42	448	+65.529%
2026-02-12	20.2800	21.9000	20.2800	21.9000	-15.149%	21	448	+74.977%
2026-02-10	25.8100	25.8100	25.8100	25.8100	+4.919%	1	437	+48.470%
2026-02-09	23.1100	24.6000	23.1100	24.6000	+13.312%	2	438	+55.772%
2026-02-06	20.6000	21.7100	20.6000	21.7100	+18.959%	60	438	+76.509%
2026-02-05	17.5700	18.8500	17.5700	18.2500	-5.195%	29	449	+109.973%
2026-02-04	22.0000	22.1700	19.2500	19.2500	-18.981%	52	459	+99.065%
2026-02-02	24.5000	24.6800	23.7600	23.7600	-9.966%	4	448	+61.279%
2026-01-30	26.6500	26.6500	26.3900	26.3900	-9.282%	3	445	+45.207%
2026-01-29	29.0300	29.0900	28.5500	29.0900	+0.138%	6	445	+31.729%
2026-01-28	29.5000	29.5000	29.0500	29.0500	+4.197%	2	449	+31.910%
2026-01-27	27.8800	27.8800	27.8800	27.8800	+7.437%	1	449	+37.446%
2026-01-26	27.5000	27.5000	25.9500	25.9500	+18.223%	4	450	+47.669%
2026-01-23	21.9500	21.9500	21.9500	21.9500	-7.149%	1	450	+74.579%
2026-01-22	25.0000	25.0000	23.5000	23.6400	+45.298%	16	451	+62.098%
2026-01-21	16.2700	16.2700	16.2700	16.2700	-10.604%	1	461	+135.526%
2026-01-16	18.5200	18.5200	18.2000	18.2000	-7.801%	5	459	+110.549%
2026-01-15	18.4000	19.9300	18.4000	19.7400	+31.600%	32	459	+94.124%
2026-01-12	14.5000	15.0000	14.5000	15.0000	+3.448%	109	455	+155.467%
2026-01-09	15.5200	15.5200	14.5000	14.5000	-6.452%	51	474	+164.276%
2026-01-08	18.0000	18.0000	15.5000	15.5000	-18.848%	41	525	+147.226%
2026-01-07	18.5000	19.3000	18.5000	19.1000	-14.080%	123	512	+100.628%
2026-01-05	22.8000	22.8000	22.2300	22.2300	+1.926%	55	507	+72.380%
2026-01-02	21.8100	21.8100	21.8100	21.8100	+9.323%	4	483	+75.699%
2025-12-31	19.9500	19.9500	19.9500	19.9500	-3.155%	2	481	+92.080%
2025-12-30	21.0000	21.4500	20.6000	20.6000	+3.000%	13	481	+86.019%
2025-12-26	20.0000	20.0000	20.0000	20.0000	+1.833%	1	481	+91.600%
2025-12-24	19.8600	19.8600	19.6400	19.6400	-1.800%	37	489	+95.112%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+12.740%	1	489	+91.600%
2025-12-18	17.7400	17.7400	17.7400	17.7400	-6.038%	25	489	+116.009%
2025-12-15	18.8800	18.8800	18.8800	18.8800	+2.331%	1	464	+102.966%
2025-12-12	18.4500	18.4500	18.4500	18.4500	-16.136%	1	463	+107.696%
2025-12-11	22.0000	22.0000	22.0000	22.0000	+7.317%	1	462	+74.182%
2025-12-09	20.5000	20.5000	20.5000	20.5000	+2.143%	2	462	+86.927%
2025-12-03	20.0700	20.0700	20.0700	20.0700	-2.098%	3	462	+90.932%
2025-12-01	20.6000	20.6000	20.4000	20.5000	-6.393%	22	462	+86.927%
2025-11-28	21.9000	21.9000	21.9000	21.9000	+12.828%	2	472	+74.977%
2025-11-26	19.4100	19.4100	19.4100	19.4100	+12.391%	1	474	+97.424%
2025-11-24	17.2800	17.2800	17.2700	17.2700	+5.951%	25	474	+121.888%
2025-11-21	16.6700	16.7800	16.3000	16.3000	-15.544%	9	487	+135.092%
2025-11-18	19.3000	19.3900	18.5000	19.3000	-17.767%	17	493	+98.549%
2025-11-14	23.3500	23.4700	23.3500	23.4700	+2.489%	2	478	+63.272%
2025-11-13	24.2700	24.2700	22.9000	22.9000	-15.185%	5	478	+67.336%
2025-11-10	27.8000	27.8000	26.0600	27.0000	+6.049%	19	478	+41.926%
2025-11-07	25.4600	25.4600	25.4600	25.4600	-4.465%	1	476	+50.511%
2025-11-06	26.6500	26.6500	26.6500	26.6500	-9.661%	45	475	+43.790%
2025-11-05	32.7500	33.0000	29.5000	29.5000	-23.097%	24	475	+29.898%
2025-11-04	40.0000	40.0000	38.0000	38.3600	-3.033%	19	472	-0.104%
2025-11-03	41.2000	41.2000	39.5600	39.5600	+0.662%	2	464	-3.134%
2025-10-31	42.5000	43.5500	39.3000	39.3000	-4.146%	13	464	-2.494%
2025-10-30	43.0000	43.0000	41.0000	41.0000	-5.725%	2	461	-6.537%
2025-10-29	41.5300	43.4900	41.4800	43.4900	+9.990%	23	459	-11.888%
2025-10-28	39.9000	41.0000	39.5400	39.5400	+0.355%	9	450	-3.085%
2025-10-27	41.0000	41.0000	38.7000	39.4000	+3.141%	6	448	-2.741%
2025-10-24	38.0000	38.2000	36.8300	38.2000	+2.688%	20	448	+0.314%
2025-10-23	36.0000	37.2000	36.0000	37.2000	+13.518%	6	431	+3.011%
2025-10-21	32.7700	32.7700	32.7700	32.7700	+5.268%	2	435	+16.936%
2025-10-17	29.7000	31.1300	29.7000	31.1300	-4.009%	15	435	+23.097%
2025-10-16	32.4300	32.4300	32.4300	32.4300	+1.502%	1	445	+18.162%
2025-10-15	32.5000	32.5000	31.9500	31.9500	+3.734%	4	445	+19.937%
2025-10-14	29.1400	30.8000	29.1400	30.8000	-10.725%	4	441	+24.416%
2025-10-13	42.3100	42.3100	34.5000	34.5000	-14.815%	60	439	+11.072%
2025-10-10	43.4300	44.0000	40.0600	40.5000	+1.250%	46	426	-5.383%
2025-10-09	39.6200	40.0000	39.6200	40.0000	-1.985%	7	427	-4.200%
2025-10-08	37.5100	40.8100	36.9000	40.8100	+19.327%	96	423	-6.101%
2025-10-07	34.2000	34.2000	34.2000	34.2000	-2.536%	1	356	+12.047%
2025-10-06	35.2900	35.7400	35.0900	35.0900	+13.560%	121	356	+9.205%
2025-10-03	30.7900	32.4000	30.6900	30.9000	-2.830%	7	256	+24.013%
2025-10-01	31.8000	31.8000	31.8000	31.8000	+5.965%	2	255	+20.503%
2025-09-29	30.0100	30.0100	30.0100	30.0100	+6.797%	2	257	+27.691%
2025-09-25	27.7400	28.1000	27.7400	28.1000	-7.107%	3	257	+36.370%
2025-09-23	30.2500	30.2500	30.2500	30.2500	-6.923%	1	256	+26.678%
2025-09-19	32.5500	32.5500	32.5000	32.5000	+6.732%	6	256	+17.908%
2025-09-18	30.4500	30.4500	30.4500	30.4500	+8.171%	10	260	+25.846%
2025-09-17	26.4000	28.1500	26.4000	28.1500	-5.219%	2	250	+36.128%
2025-09-16	30.7000	30.8000	29.7000	29.7000	+4.211%	5	250	+29.024%
2025-09-12	30.2000	30.2000	28.5000	28.5000	-19.492%	5	246	+34.456%
2025-09-11	35.0000	36.7000	35.0000	35.4000	+5.201%	7	243	+8.249%
2025-09-10	30.8900	33.7000	30.8900	33.6500	+23.713%	12	237	+13.878%
2025-09-09	27.2000	27.2000	27.2000	27.2000	-2.961%	12	242	+40.882%
2025-09-05	28.0300	28.0300	28.0300	28.0300	+5.853%	9	242	+36.711%
2025-09-04	25.8500	26.4800	25.8500	26.4800	+14.632%	18	242	+44.713%
2025-08-27	23.1000	23.1000	23.1000	23.1000	+2.895%	1	247	+65.887%
2025-08-26	22.5800	22.5800	22.2500	22.4500	-9.731%	13	248	+70.690%
2025-08-19	24.8700	24.8700	24.8700	24.8700	+0.933%	1	243	+54.081%
2025-08-18	24.6400	24.6400	24.6400	24.6400	-1.440%	1	244	+55.519%
2025-08-15	25.0000	25.0000	25.0000	25.0000	+3.008%	2	243	+53.280%
2025-08-14	24.5000	24.5000	24.2700	24.2700	+0.705%	17	245	+57.890%
2025-08-13	24.4500	24.4500	24.1000	24.1000	-6.226%	9	228	+59.004%
2025-08-11	25.7000	25.7000	25.7000	25.7000	-1.344%	1	228	+49.105%
2025-08-07	26.0500	26.0500	26.0500	26.0500	+13.855%	45	228	+47.102%
2025-08-06	22.8800	22.8800	22.8800	22.8800	+45.732%	45	228	+67.483%
2025-08-04	15.7000	15.7000	15.7000	15.7000	+1.290%	1	227	+144.076%
2025-07-29	15.0000	15.5000	15.0000	15.5000	+14.391%	37	227	+147.226%
2025-07-23	13.5500	13.5500	13.5500	13.5500	+5.039%	2	190	+182.804%
2025-07-21	12.9000	12.9000	12.9000	12.9000	+3.614%	1	190	+197.054%
2025-07-18	12.4500	12.4500	12.4500	12.4500	+24.500%	9	191	+207.791%
2025-07-10	10.0000	10.0000	10.0000	10.0000	-12.281%	2	191	+283.200%
2025-07-09	10.2000	11.4000	10.2000	11.4000	+21.406%	6	190	+236.140%
2025-07-01	9.4000	9.4000	9.3900	9.3900	-6.100%	150	190	+308.094%
2025-06-30	9.9500	10.0000	9.9500	10.0000	+53.846%	4	210	+283.200%
2025-06-17	6.6500	6.6500	6.5000	6.5000	+0.775%	6	210	+489.538%
2025-06-03	6.4500	6.4500	6.4500	6.4500	+34.375%	1	210	+494.109%
2025-05-30	4.8000	4.8000	4.8000	4.8000	-12.727%	4	210	+698.333%
2025-05-29	6.2500	6.2500	5.5000	5.5000	-38.889%	5	210	+596.727%
2025-05-14	9.0000	9.0000	9.0000	9.0000	+42.857%	1	208	+325.778%
2025-05-08	6.3100	6.3100	6.3000	6.3000	+37.555%	4	208	+508.254%
2025-05-07	5.2400	5.2400	4.5800	4.5800	-40.519%	151	209	+736.681%
2025-05-06	7.7000	7.7000	7.7000	7.7000	+92.500%	1	59	+397.662%
2025-04-30	4.0000	4.0000	4.0000	4.0000	+65.289%	1	59	+858.000%
2025-04-21	2.4200	2.4200	2.4200	2.4200	-36.316%	1	60	+1,483.471%
2025-04-09	3.4000	4.0000	3.4000	3.8000	+2.703%	22	61	+908.421%
2025-04-08	3.7000	3.7000	3.7000	3.7000	+19.355%	1	41	+935.676%
2025-04-07	2.3000	3.1000	2.3000	3.1000	-55.072%	13	40	+1,136.129%
2025-03-25	6.6000	6.9000	6.6000	6.9000	-13.534%	9	37	+455.362%
2025-03-04	7.9800	7.9800	7.9800	7.9800	-10.337%	10	36	+380.201%
2025-02-25	8.9000	8.9000	8.9000	8.9000	-10.101%	20	42	+330.562%
2025-02-24	10.0000	10.0000	9.9000	9.9000	-18.852%	6	42	+287.071%
2025-02-21	12.1900	12.4500	12.1900	12.2000	-6.870%	44	37	+214.098%
2025-02-19	13.1000	13.1000	13.1000	13.1000	-24.014%	3	30	+192.519%
2025-02-12	17.9500	17.9500	17.2400	17.2400	-5.275%	3	30	+122.274%
2025-02-04	18.2000	18.2000	18.2000	18.2000	-16.895%	1	27	+110.549%
2025-01-31	21.9000	21.9000	21.9000	21.9000	+10.886%	10	26	+74.977%
2025-01-30	19.7500	19.7500	19.7500	19.7500	+49.621%	2	19	+94.025%
2025-01-27	14.6000	14.6000	13.2000	13.2000	-46.012%	11	19	+190.303%
2025-01-23	24.3000	24.6000	24.3000	24.4500	+19.853%	3	10	+56.728%
2025-01-17	20.3900	20.4000	20.3900	20.4000	+23.263%	10	10	+87.843%
2024-12-19	16.5500	16.5500	16.5500	16.5500	-2.071%	1	10	+131.541%
2024-12-18	16.9000	16.9000	16.9000	16.9000	-9.140%	1	11	+126.746%
2024-12-16	18.0700	18.6000	18.0700	18.6000	+10.583%	2	9	+106.022%
2024-12-13	16.8200	16.8200	16.8200	16.8200	+23.859%	2	9	+127.824%
2024-12-10	13.5800	13.5800	13.5800	13.5800	-9.947%	4	9	+182.180%
2024-12-06	14.2000	15.0800	14.2000	15.0800	0.000%	4	13	+154.111%