Dark

ANET20270115C165
ANET Jan 15 2027 165.00 Call (ANET270115C00165000)
option OPRA

EOD

Jul 30, 2026

34.15+27.188%(+7.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	33.7000	34.1500	33.7000	34.1500	+27.188%	3	408	0.000%
2026-07-29	31.3700	31.3700	26.8500	26.8500	-11.093%	41	406	+27.188%
2026-07-28	30.0000	30.2000	30.0000	30.2000	-5.713%	3	437	+13.079%
2026-07-27	32.0300	32.0300	32.0300	32.0300	-9.520%	1	439	+6.619%
2026-07-24	37.7500	37.7500	35.4000	35.4000	-8.052%	14	440	-3.531%
2026-07-22	38.9300	38.9300	38.5000	38.5000	+11.919%	23	454	-11.299%
2026-07-20	35.7200	36.4800	34.4000	34.4000	+0.321%	7	432	-0.727%
2026-07-17	28.9400	35.3500	28.8700	34.2900	-1.324%	33	431	-0.408%
2026-07-16	33.2800	34.7500	33.2800	34.7500	+5.303%	5	414	-1.727%
2026-07-15	35.0000	35.0000	33.0000	33.0000	-24.726%	15	414	+3.485%
2026-07-14	44.9900	44.9900	43.8400	43.8400	-8.667%	3	422	-22.103%
2026-07-13	48.0000	48.0000	48.0000	48.0000	+1.695%	1	422	-28.854%
2026-07-10	46.9100	47.2000	46.3500	47.2000	+2.231%	5	423	-27.648%
2026-07-09	46.5100	46.5100	44.0500	46.1700	+42.720%	6	425	-26.034%
2026-07-07	33.1500	33.1500	30.6500	32.3500	-9.460%	13	425	+5.564%
2026-07-06	32.8000	37.5600	32.8000	35.7300	+30.401%	4	426	-4.422%
2026-07-02	28.4500	28.4500	26.2000	27.4000	-8.758%	40	447	+24.635%
2026-07-01	30.0300	30.0300	30.0300	30.0300	-11.806%	1	447	+13.720%
2026-06-30	33.5000	34.0500	33.5000	34.0500	+13.500%	15	448	+0.294%
2026-06-29	30.0000	30.0000	30.0000	30.0000	+19.284%	1	443	+13.833%
2026-06-26	25.1500	25.1500	25.1500	25.1500	-32.009%	3	442	+35.785%
2026-06-22	36.6000	36.9900	36.6000	36.9900	+10.616%	3	442	-7.678%
2026-06-18	33.0000	34.0000	32.7900	33.4400	+10.728%	21	446	+2.123%
2026-06-17	33.5400	33.5400	30.2000	30.2000	-8.485%	2	446	+13.079%
2026-06-16	34.5000	34.9500	32.7800	33.0000	0.000%	327	446	+3.485%
2026-06-15	32.0000	33.0000	31.8000	33.0000	+3.125%	6	600	+3.485%
2026-06-12	31.3500	32.0000	31.3500	32.0000	+19.581%	10	601	+6.719%
2026-06-11	26.7600	26.7600	26.7600	26.7600	+4.941%	1	602	+27.616%
2026-06-10	25.5000	25.5000	25.5000	25.5000	-6.284%	1	601	+33.922%
2026-06-08	27.2500	28.1300	27.2100	27.2100	+2.101%	42	601	+25.505%
2026-06-05	30.4500	30.4500	26.6000	26.6500	-21.733%	9	641	+28.143%
2026-06-04	30.9000	34.4000	30.9000	34.0500	-4.702%	8	638	+0.294%
2026-06-03	40.0500	40.0500	35.2400	35.7300	-7.555%	4	633	-4.422%
2026-06-02	36.6000	39.2800	36.6000	38.6500	+7.361%	38	635	-11.643%
2026-06-01	36.2000	36.2000	33.0500	36.0000	+29.776%	16	637	-5.139%
2026-05-29	27.3500	27.7400	27.3500	27.7400	+8.402%	3	631	+23.107%
2026-05-28	23.7400	26.2000	23.7400	25.5900	-1.006%	12	632	+33.451%
2026-05-27	26.9100	26.9100	25.8500	25.8500	-8.007%	6	633	+32.108%
2026-05-26	25.1600	28.5000	25.1600	28.1000	+19.574%	6	632	+21.530%
2026-05-22	21.6000	24.3500	21.6000	23.5000	+18.987%	26	628	+45.319%
2026-05-21	20.2000	20.2000	19.7500	19.7500	+17.700%	2	627	+72.911%
2026-05-20	17.3500	17.3500	16.7800	16.7800	-3.950%	12	627	+103.516%
2026-05-19	17.2000	17.4700	16.5000	17.4700	+1.570%	32	593	+95.478%
2026-05-18	18.0000	18.0000	16.8500	17.2000	-12.468%	22	593	+98.547%
2026-05-15	20.8000	20.8000	19.6500	19.6500	-6.429%	22	593	+73.791%
2026-05-14	20.8000	21.0000	20.8000	21.0000	+12.299%	7	588	+62.619%
2026-05-13	21.0000	21.0000	18.6000	18.7000	+7.471%	25	586	+82.620%
2026-05-12	18.1000	18.1000	17.1000	17.4000	+9.572%	4	586	+96.264%
2026-05-11	17.8500	18.1500	15.8500	15.8800	-15.979%	18	586	+115.050%
2026-05-08	19.0900	19.0900	17.1500	18.9000	+5.292%	13	586	+80.688%
2026-05-07	19.8000	19.8000	17.9500	17.9500	-7.235%	18	584	+90.251%
2026-05-06	24.5500	24.5500	18.2000	19.3500	-48.040%	113	583	+76.486%
2026-05-05	38.1700	38.2100	37.2300	37.2400	-6.196%	29	561	-8.298%
2026-05-04	39.7000	39.7000	39.7000	39.7000	+5.166%	3	551	-13.980%
2026-05-01	37.7500	37.7500	37.7500	37.7500	0.000%	2	550	-9.536%
2026-04-30	36.9500	37.7500	35.2000	37.7500	+13.126%	14	550	-9.536%
2026-04-29	33.7500	33.7500	33.3700	33.3700	+4.119%	3	553	+2.337%
2026-04-28	34.0200	34.0300	32.0500	32.0500	-24.853%	14	552	+6.552%
2026-04-24	44.0000	44.0000	42.6500	42.6500	+11.358%	6	546	-19.930%
2026-04-23	38.3000	38.3000	38.3000	38.3000	-3.817%	1	543	-10.836%
2026-04-22	37.1200	39.8200	37.1200	39.8200	+5.736%	4	544	-14.239%
2026-04-21	34.7400	37.6600	34.7400	37.6600	+12.083%	3	541	-9.320%
2026-04-20	31.8700	33.6000	31.8700	33.6000	+5.594%	4	541	+1.637%
2026-04-17	30.5400	32.0000	29.5200	31.8200	+9.047%	32	541	+7.322%
2026-04-16	28.5500	29.2000	28.5500	29.1800	+20.330%	5	546	+17.032%
2026-04-13	24.2500	24.2500	24.2500	24.2500	+6.828%	2	547	+40.825%
2026-04-10	22.7000	22.7000	22.6500	22.7000	+17.313%	115	547	+50.441%
2026-04-09	19.3500	19.3500	19.3500	19.3500	-9.706%	1	448	+76.486%
2026-04-08	20.1700	21.4300	19.6500	21.4300	+119.795%	22	447	+59.356%
2026-03-30	10.2500	10.4500	9.7500	9.7500	-10.138%	8	428	+250.256%
2026-03-27	11.5000	11.5000	10.8500	10.8500	-10.331%	6	433	+214.747%
2026-03-26	12.2500	12.2500	12.1000	12.1000	-30.259%	4	432	+182.231%
2026-03-23	17.2000	17.5000	16.9000	17.3500	+0.696%	306	429	+96.830%
2026-03-18	17.2300	17.2300	17.2300	17.2300	+2.866%	1	129	+98.201%
2026-03-13	16.7500	16.7500	16.7500	16.7500	-13.882%	5	129	+103.881%
2026-03-11	19.7000	19.7000	19.4500	19.4500	-2.555%	2	124	+75.578%
2026-03-10	19.9600	19.9600	19.9600	19.9600	+3.688%	1	123	+71.092%
2026-03-06	19.2500	19.2500	19.2500	19.2500	+5.191%	1	123	+77.403%
2026-03-05	18.3000	18.3000	18.3000	18.3000	+8.929%	1	123	+86.612%
2026-03-04	16.0000	16.8000	16.0000	16.8000	+23.077%	3	123	+103.274%
2026-03-03	12.9600	13.6500	12.9600	13.6500	-6.635%	11	123	+150.183%
2026-02-26	14.7500	14.8000	14.6200	14.6200	+4.280%	4	126	+133.584%
2026-02-24	14.0200	14.0200	14.0200	14.0200	+0.143%	1	126	+143.581%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-22.865%	1	126	+143.929%
2026-02-19	19.0000	19.0000	18.1500	18.1500	-14.709%	7	126	+88.154%
2026-02-13	21.5500	24.0600	21.2800	21.2800	+11.123%	13	125	+60.479%
2026-02-12	20.0000	20.0000	17.4300	19.1500	-7.711%	8	125	+78.329%
2026-02-11	20.7500	20.8000	20.7500	20.7500	-5.467%	3	129	+64.578%
2026-02-10	21.6600	21.9500	21.6600	21.9500	+5.276%	10	126	+55.581%
2026-02-09	20.5000	21.0000	20.5000	20.8500	+12.460%	9	118	+63.789%
2026-02-06	17.1000	18.6500	17.1000	18.5400	+4.157%	17	120	+84.196%
2026-02-04	17.8000	17.8000	17.8000	17.8000	-14.217%	1	115	+91.854%
2026-02-02	21.2000	21.2000	20.7500	20.7500	-14.889%	7	114	+64.578%
2026-01-29	25.4200	25.4200	24.3800	24.3800	-3.826%	11	118	+40.074%
2026-01-28	25.0000	25.3500	25.0000	25.3500	+3.893%	7	118	+34.714%
2026-01-27	24.4000	24.4000	24.4000	24.4000	+8.012%	3	117	+39.959%
2026-01-26	22.7600	23.8900	22.5100	22.5900	+8.086%	41	117	+51.173%
2026-01-22	19.9500	20.9000	19.8200	20.9000	+44.437%	4	117	+63.397%
2026-01-21	14.4700	14.4700	14.4700	14.4700	-6.645%	2	118	+136.006%
2026-01-20	15.5000	15.5000	15.5000	15.5000	+18.774%	2	116	+120.323%
2026-01-13	14.0000	14.0000	13.0500	13.0500	+6.098%	5	116	+161.686%
2026-01-12	12.5000	12.5000	12.3000	12.3000	-21.905%	3	116	+177.642%
2026-01-07	15.7500	15.7500	15.7500	15.7500	-18.520%	2	113	+116.825%
2026-01-05	19.8000	19.8000	19.3300	19.3300	+7.091%	3	113	+76.668%
2026-01-02	18.0500	18.0500	18.0500	18.0500	+4.335%	2	113	+89.197%
2025-12-31	17.3000	17.3000	17.3000	17.3000	-1.705%	1	112	+97.399%
2025-12-30	17.6000	17.6000	17.6000	17.6000	-0.057%	1	112	+94.034%
2025-12-29	17.0000	17.6100	17.0000	17.6100	+12.023%	6	111	+93.924%
2025-12-16	15.7200	15.7200	15.7200	15.7200	+1.946%	1	108	+117.239%
2025-12-15	15.4200	15.4200	15.4200	15.4200	-21.924%	1	108	+121.466%
2025-12-11	18.0000	19.7500	18.0000	19.7500	+2.865%	33	108	+72.911%
2025-12-10	19.2000	19.2000	19.2000	19.2000	+12.941%	1	109	+77.865%
2025-12-09	17.0000	17.0000	17.0000	17.0000	-7.609%	1	109	+100.882%
2025-12-08	17.6000	18.4000	17.4000	18.4000	+3.955%	6	108	+85.598%
2025-12-01	17.9000	17.9000	17.7000	17.7000	-3.279%	22	105	+92.938%
2025-11-28	18.3000	18.3000	18.3000	18.3000	+14.734%	1	115	+86.612%
2025-11-25	15.9500	15.9500	15.9500	15.9500	-6.725%	1	116	+114.107%
2025-11-20	17.1000	17.1000	17.1000	17.1000	+3.636%	2	116	+99.708%
2025-11-18	16.5000	16.5000	16.5000	16.5000	-8.333%	10	116	+106.970%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-11.067%	1	106	+89.722%
2025-11-14	20.2500	20.2500	20.2400	20.2400	-1.268%	2	107	+68.725%
2025-11-13	20.5000	20.5000	20.5000	20.5000	-13.429%	1	107	+66.585%
2025-11-06	23.6800	23.6800	23.6800	23.6800	-8.110%	2	108	+44.215%
2025-11-05	27.8000	27.8000	25.7700	25.7700	-24.759%	4	110	+32.518%
2025-11-04	34.2500	34.2500	34.2500	34.2500	-11.954%	1	109	-0.292%
2025-10-31	38.9000	38.9000	38.9000	38.9000	-0.256%	1	109	-12.211%
2025-10-30	39.0000	39.0000	39.0000	39.0000	+5.892%	1	108	-12.436%
2025-10-29	38.4000	38.4000	36.8300	36.8300	+5.319%	8	108	-7.277%
2025-10-28	35.7000	35.7000	34.9700	34.9700	+4.015%	4	109	-2.345%
2025-10-24	33.6200	33.6200	33.6200	33.6200	+5.062%	1	110	+1.576%
2025-10-23	31.9000	32.0000	31.9000	32.0000	+10.079%	7	110	+6.719%
2025-10-21	29.0700	29.0700	29.0700	29.0700	-3.261%	2	109	+17.475%
2025-10-20	30.0000	31.0000	30.0000	30.0500	+9.672%	5	109	+13.644%
2025-10-17	27.4000	27.4000	27.4000	27.4000	-6.164%	3	109	+24.635%
2025-10-16	30.1000	30.1000	28.6000	29.2000	+3.878%	9	106	+16.952%
2025-10-15	28.9000	28.9000	28.1000	28.1100	+3.005%	6	102	+21.487%
2025-10-14	26.4000	27.7100	26.4000	27.2900	-13.365%	7	103	+25.137%
2025-10-13	40.0000	40.0000	31.5000	31.5000	-13.628%	10	97	+8.413%
2025-10-10	39.0000	39.4000	36.1400	36.4700	-3.005%	14	88	-6.361%
2025-10-09	35.6000	37.6000	35.6000	37.6000	+16.049%	3	95	-9.176%
2025-10-08	32.4000	32.4000	32.4000	32.4000	+19.557%	1	94	+5.401%
2025-10-07	26.3200	27.1000	26.3200	27.1000	-12.862%	5	91	+26.015%
2025-10-06	31.1000	31.1000	31.1000	31.1000	+22.828%	15	91	+9.807%
2025-10-02	25.3200	25.3200	25.3200	25.3200	+0.876%	5	91	+34.874%
2025-09-30	25.2000	25.5000	25.1000	25.1000	-5.283%	8	89	+36.056%
2025-09-29	26.4200	26.5000	26.4200	26.5000	+2.317%	45	84	+28.868%
2025-09-26	25.9000	25.9000	25.9000	25.9000	+7.737%	1	99	+31.853%
2025-09-25	24.0400	24.0400	24.0400	24.0400	-15.233%	5	99	+42.055%
2025-09-19	29.4300	29.4300	28.3600	28.3600	+1.286%	2	97	+20.416%
2025-09-16	28.0000	28.0000	28.0000	28.0000	+9.162%	1	97	+21.964%
2025-09-15	25.6500	25.6500	25.6500	25.6500	+4.481%	2	97	+33.138%
2025-09-12	24.9400	24.9400	24.5500	24.5500	-17.893%	2	99	+39.104%
2025-09-10	28.6200	30.0800	28.6200	29.9000	+27.560%	85	97	+14.214%
2025-09-08	23.4400	23.4400	23.4400	23.4400	+14.397%	20	57	+45.691%
2025-08-29	20.1500	20.4900	20.1500	20.4900	+0.441%	3	56	+66.667%
2025-08-28	20.4000	20.4000	20.4000	20.4000	+5.155%	1	56	+67.402%
2025-08-26	19.4000	19.4000	19.4000	19.4000	+0.832%	1	55	+76.031%
2025-08-25	19.5800	19.5800	19.1300	19.2400	+0.208%	6	55	+77.495%
2025-08-22	19.2000	19.2000	19.2000	19.2000	+1.053%	2	52	+77.865%
2025-08-19	19.2000	19.2000	19.0000	19.0000	-10.377%	7	52	+79.737%
2025-08-18	21.2000	21.2000	21.2000	21.2000	+1.923%	1	52	+61.085%
2025-08-15	21.2000	21.6500	20.8000	20.8000	-2.530%	8	52	+64.183%
2025-08-14	21.3400	21.3400	21.3400	21.3400	-3.744%	1	52	+60.028%
2025-08-13	22.1700	22.1700	22.1700	22.1700	-0.583%	1	53	+54.037%
2025-08-12	22.7000	22.7000	22.3000	22.3000	-2.620%	3	54	+53.139%
2025-08-08	22.9100	22.9100	22.9000	22.9000	+4.091%	2	55	+49.127%
2025-08-06	20.8000	23.0700	20.8000	22.0000	+68.196%	24	53	+55.227%
2025-08-05	13.0800	13.0800	13.0800	13.0800	-6.571%	1	41	+161.086%
2025-07-30	14.0000	14.0000	14.0000	14.0000	+9.718%	1	41	+143.929%
2025-07-29	12.7600	12.7600	12.7600	12.7600	+2.080%	10	41	+167.633%
2025-07-28	12.5000	12.5000	12.5000	12.5000	+21.359%	1	51	+173.200%
2025-07-24	10.3000	10.3000	10.3000	10.3000	-4.630%	1	51	+231.553%
2025-07-17	10.8000	10.8000	10.8000	10.8000	+7.784%	10	51	+216.204%
2025-07-15	10.0200	10.0200	10.0200	10.0200	+14.514%	2	50	+240.818%
2025-06-26	8.3500	8.7500	8.3500	8.7500	+52.972%	22	50	+290.286%
2025-06-17	5.7200	5.7200	5.7200	5.7200	-19.776%	2	32	+497.028%
2025-06-12	7.1300	7.1300	7.1300	7.1300	+13.175%	1	32	+378.962%
2025-06-10	6.3300	6.3300	6.3000	6.3000	+12.500%	3	31	+442.063%
2025-05-28	5.6000	5.6000	5.6000	5.6000	+1.818%	1	29	+509.821%
2025-05-27	5.5000	5.5000	5.5000	5.5000	-19.118%	1	29	+520.909%
2025-05-16	6.8000	6.8000	6.8000	6.8000	-11.227%	2	28	+402.206%
2025-05-14	7.6600	7.6600	7.6600	7.6600	+6.094%	1	28	+345.822%
2025-05-13	6.6000	7.2200	6.6000	7.2200	+55.603%	5	28	+372.992%
2025-05-09	4.6400	4.6400	4.6400	4.6400	-6.640%	2	27	+635.991%
2025-05-08	4.9700	4.9700	4.9700	4.9700	-21.732%	1	27	+587.123%
2025-05-02	6.3500	6.3500	6.3500	6.3500	+111.667%	2	27	+437.795%
2025-04-25	3.0000	3.0000	3.0000	3.0000	+20.482%	2	28	+1,038.333%
2025-04-16	2.6500	2.6500	2.3600	2.4900	+0.403%	3	28	+1,271.486%
2025-04-15	2.4800	2.4800	2.4800	2.4800	-12.676%	2	26	+1,277.016%
2025-04-09	2.7200	2.8400	2.7100	2.8400	+23.478%	3	28	+1,102.465%
2025-04-04	2.5000	2.5000	2.3000	2.3000	-37.838%	10	29	+1,384.783%
2025-04-02	3.7000	3.7000	3.7000	3.7000	-16.290%	1	30	+822.973%
2025-03-27	4.4200	4.4200	4.4200	4.4200	-21.071%	1	30	+672.624%
2025-03-14	5.6000	5.6000	5.6000	5.6000	-41.053%	6	30	+509.821%
2025-02-26	9.5000	9.5000	9.5000	9.5000	+15.152%	1	32	+259.474%
2025-02-25	7.6000	8.2500	7.6000	8.2500	-13.158%	2	32	+313.939%
2025-02-24	9.5000	9.5000	9.5000	9.5000	-13.321%	1	30	+259.474%
2025-02-21	10.9600	10.9600	10.9600	10.9600	-14.241%	40	29	+211.588%
2025-02-20	12.9000	12.9000	12.7800	12.7800	+13.398%	4	41	+167.214%
2025-02-19	11.3300	11.3300	11.2700	11.2700	-39.893%	12	45	+203.017%
2025-02-07	18.7500	18.7500	18.7500	18.7500	+6.777%	8	33	+82.133%
2025-02-05	16.6000	19.2000	16.6000	17.5600	+0.862%	8	34	+94.476%
2025-01-31	17.7400	17.7400	17.4100	17.4100	+3.631%	8	41	+96.152%
2025-01-30	17.4000	17.4000	16.8000	16.8000	+43.590%	5	49	+103.274%
2025-01-28	11.7000	11.7000	11.7000	11.7000	+2.902%	1	49	+191.880%
2025-01-27	11.9400	12.3500	10.9000	11.3700	-48.668%	30	49	+200.352%
2025-01-24	22.1800	22.1800	22.1500	22.1500	+0.865%	6	27	+54.176%
2025-01-23	21.9500	21.9600	21.9500	21.9600	-3.046%	2	30	+55.510%
2025-01-22	22.1800	22.6500	22.1800	22.6500	+21.774%	4	28	+50.773%
2025-01-21	18.6000	18.6000	18.6000	18.6000	+26.962%	1	28	+83.602%
2025-01-14	14.6500	14.6500	14.6500	14.6500	+4.196%	1	28	+133.106%
2025-01-02	13.7000	14.0600	13.7000	14.0600	+4.225%	10	27	+142.888%
2024-12-31	13.2600	13.4900	13.2600	13.4900	-6.319%	2	27	+153.150%
2024-12-30	14.0500	14.4000	14.0500	14.4000	-5.138%	2	27	+137.153%
2024-12-27	14.8900	15.1800	14.8900	15.1800	-3.680%	10	28	+124.967%
2024-12-23	15.4600	15.7600	15.4600	15.7600	+1.481%	2	32	+116.688%
2024-12-20	13.8000	16.3000	13.8000	15.5300	+7.177%	14	30	+119.897%
2024-12-19	14.9000	14.9000	14.4900	14.4900	-5.909%	2	19	+135.680%
2024-12-18	15.4000	15.4000	15.4000	15.4000	+1.316%	1	18	+121.753%
2024-12-17	15.2000	15.2000	15.2000	15.2000	-5.473%	1	18	+124.671%
2024-12-16	16.1800	16.1800	15.8000	16.0800	0.000%	27	17	+112.376%