Dark

ANET20270115C185
ANET Jan 15 2027 185.00 Call (ANET270115C00185000)
option OPRA

EOD

Sep 24, 2026

35.70+4.907%(+1.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.8000	35.8000	35.7000	35.7000	+4.907%	2	646	0.000%
2026-09-23	34.9200	34.9200	33.5200	34.0300	-3.924%	40	646	+4.907%
2026-09-22	35.8600	35.8600	35.2500	35.4200	+3.416%	32	646	+0.791%
2026-09-21	34.7300	34.7300	34.2500	34.2500	+9.285%	24	644	+4.234%
2026-09-18	32.2000	32.2000	31.2100	31.3400	-4.886%	83	642	+13.912%
2026-09-17	35.5200	36.4800	31.4000	32.9500	+7.785%	162	622	+8.346%
2026-09-16	31.8000	33.1700	30.3500	30.5700	+8.790%	175	594	+16.781%
2026-09-15	28.6400	29.5500	28.0200	28.1000	+4.074%	28	589	+27.046%
2026-09-14	25.6500	27.3000	25.4000	27.0000	-17.582%	17	584	+32.222%
2026-09-11	33.0000	33.0000	32.7600	32.7600	+19.344%	2	586	+8.974%
2026-09-10	27.8000	27.9500	26.3500	27.4500	-6.633%	12	587	+30.055%
2026-09-09	30.3500	30.3500	29.4000	29.4000	-11.178%	5	588	+21.429%
2026-09-08	32.7200	33.1000	32.7000	33.1000	+17.794%	3	589	+7.855%
2026-09-04	29.0000	29.0000	28.1000	28.1000	+2.930%	8	598	+27.046%
2026-09-03	25.2800	27.3000	25.0500	27.3000	+11.202%	6	598	+30.769%
2026-09-02	24.0000	24.5500	23.7500	24.5500	-10.401%	13	602	+45.418%
2026-09-01	27.4000	27.4000	27.4000	27.4000	-14.375%	4	598	+30.292%
2026-08-31	32.1000	32.6500	32.0000	32.0000	-1.538%	31	599	+11.563%
2026-08-28	34.9000	34.9000	32.5000	32.5000	-11.637%	4	603	+9.846%
2026-08-27	37.2500	37.2500	36.7800	36.7800	-3.843%	4	601	-2.936%
2026-08-26	32.9500	38.2500	32.9500	38.2500	+29.837%	7	601	-6.667%
2026-08-25	28.2400	29.4600	28.2400	29.4600	+5.214%	4	603	+21.181%
2026-08-24	27.3700	29.2000	27.3700	28.0000	-2.609%	3	600	+27.500%
2026-08-21	26.7500	29.0000	26.4500	28.7500	+8.002%	38	598	+24.174%
2026-08-20	26.6200	26.6200	26.6200	26.6200	-1.407%	2	592	+34.110%
2026-08-19	29.0000	29.0000	27.0000	27.0000	-34.146%	6	592	+32.222%
2026-08-13	45.0700	45.0700	41.0000	41.0000	-8.380%	4	592	-12.927%
2026-08-12	44.3000	44.7500	43.4500	44.7500	+22.502%	17	591	-20.223%
2026-08-11	36.5300	36.5300	36.5300	36.5300	+0.027%	8	592	-2.272%
2026-08-10	36.5200	36.5200	36.5200	36.5200	+12.716%	4	584	-2.245%
2026-08-07	33.6000	33.6000	32.4000	32.4000	-11.475%	16	580	+10.185%
2026-08-06	39.0000	39.0000	36.6000	36.6000	-15.473%	3	584	-2.459%
2026-08-05	45.8500	45.8500	36.6100	43.3000	+17.027%	89	585	-17.552%
2026-08-04	38.0000	38.0000	35.4500	37.0000	+10.878%	8	603	-3.514%
2026-08-03	30.9100	33.3700	30.9100	33.3700	+9.770%	4	596	+6.982%
2026-07-31	28.2700	30.4000	28.0500	30.4000	+22.581%	6	596	+17.434%
2026-07-30	23.8500	24.8000	23.8500	24.8000	+24.748%	2	599	+43.952%
2026-07-29	22.2600	22.2600	19.8800	19.8800	-21.578%	2	599	+79.577%
2026-07-28	21.6500	25.3500	21.4500	25.3500	-3.977%	81	601	+40.828%
2026-07-24	28.5000	28.5000	26.3500	26.4000	-8.808%	8	543	+35.227%
2026-07-23	28.9500	28.9500	28.9500	28.9500	-2.196%	9	544	+23.316%
2026-07-22	29.0800	29.6000	29.0800	29.6000	-1.070%	13	540	+20.608%
2026-07-21	29.7500	29.9200	29.7500	29.9200	+27.754%	2	529	+19.318%
2026-07-17	23.4200	23.4200	23.4200	23.4200	-8.694%	1	529	+52.434%
2026-07-16	24.7500	26.2500	24.7500	25.6500	-6.591%	4	529	+39.181%
2026-07-15	29.8000	29.8300	27.4600	27.4600	-22.757%	14	526	+30.007%
2026-07-14	33.8800	35.5500	33.8800	35.5500	+4.805%	36	529	+0.422%
2026-07-13	38.6500	38.6500	33.9200	33.9200	-8.349%	94	497	+5.248%
2026-07-10	37.4000	37.4000	35.6000	37.0100	+1.872%	13	521	-3.540%
2026-07-09	38.6800	38.6800	34.2600	36.3300	+11.613%	24	514	-1.734%
2026-07-08	27.5000	32.5500	27.5000	32.5500	+34.227%	31	503	+9.677%
2026-07-07	24.1500	25.0600	24.1500	24.2500	-17.601%	11	500	+47.216%
2026-07-06	29.4300	29.4300	29.4300	29.4300	+42.174%	2	505	+21.305%
2026-07-02	20.8500	20.8500	20.6500	20.7000	-11.082%	236	403	+72.464%
2026-07-01	23.9100	23.9100	23.2800	23.2800	-8.956%	2	403	+53.351%
2026-06-30	25.5700	25.5700	25.5700	25.5700	+16.280%	7	403	+39.617%
2026-06-29	19.5000	21.9900	19.5000	21.9900	-12.390%	2	396	+62.347%
2026-06-25	21.0000	25.1000	21.0000	25.1000	+10.817%	2	396	+42.231%
2026-06-24	23.3000	23.3000	22.6500	22.6500	+4.378%	8	396	+57.616%
2026-06-23	21.7000	21.7000	21.7000	21.7000	-19.837%	2	396	+64.516%
2026-06-22	25.5000	27.0700	25.5000	27.0700	+7.849%	3	396	+31.880%
2026-06-18	25.4000	25.5000	24.9500	25.1000	-4.198%	24	392	+42.231%
2026-06-16	26.2000	26.2000	26.2000	26.2000	+5.730%	2	392	+36.260%
2026-06-15	24.3300	24.7800	24.3300	24.7800	+2.864%	72	392	+44.068%
2026-06-12	21.7000	24.0900	21.7000	24.0900	+30.216%	4	392	+48.194%
2026-06-10	18.5000	18.5000	18.5000	18.5000	+16.499%	4	389	+92.973%
2026-06-09	16.2100	16.2100	15.8000	15.8800	-25.376%	47	393	+124.811%
2026-06-08	21.1700	21.2800	21.1700	21.2800	+9.128%	2	393	+67.763%
2026-06-05	19.3400	19.5000	19.3400	19.5000	-37.299%	3	393	+83.077%
2026-06-03	29.1700	31.1900	29.1600	31.1000	+1.967%	8	393	+14.791%
2026-06-02	31.0000	31.0000	30.5000	30.5000	+7.736%	5	394	+17.049%
2026-06-01	27.0000	28.3100	27.0000	28.3100	+33.853%	2	392	+26.104%
2026-05-29	20.3000	21.1500	20.3000	21.1500	+10.675%	15	391	+68.794%
2026-05-27	19.1100	19.1100	19.1100	19.1100	-0.984%	2	378	+86.813%
2026-05-26	19.3000	19.3000	19.3000	19.3000	+9.040%	2	380	+84.974%
2026-05-22	18.0500	18.0500	17.7000	17.7000	+20.572%	3	380	+101.695%
2026-05-21	14.1700	14.7000	14.1700	14.6800	+20.328%	27	381	+143.188%
2026-05-20	12.2500	12.2500	12.2000	12.2000	-1.850%	2	381	+192.623%
2026-05-19	11.9200	12.4600	11.5500	12.4300	-0.560%	17	378	+187.208%
2026-05-18	13.5100	13.5100	12.5000	12.5000	-13.495%	5	378	+185.600%
2026-05-15	14.4000	14.5500	14.3500	14.4500	-3.020%	9	378	+147.059%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+0.676%	4	378	+139.597%
2026-05-13	15.0000	15.1500	14.8000	14.8000	+13.846%	7	367	+141.216%
2026-05-12	12.1000	13.0000	12.1000	13.0000	+15.556%	7	367	+174.615%
2026-05-11	10.9000	11.2500	10.9000	11.2500	-10.215%	5	367	+217.333%
2026-05-08	14.0500	14.0500	12.5300	12.5300	-8.205%	44	365	+184.916%
2026-05-07	13.3000	13.6500	13.3000	13.6500	+2.864%	4	325	+161.538%
2026-05-06	17.1500	17.1500	12.7500	13.2700	-56.118%	44	322	+169.028%
2026-05-05	30.8800	30.8800	29.4600	30.2400	-0.362%	4	341	+18.056%
2026-05-04	30.3500	30.3500	30.3500	30.3500	-0.979%	1	343	+17.628%
2026-05-01	30.6500	30.6500	30.6500	30.6500	+8.688%	1	341	+16.476%
2026-04-30	28.1300	28.5500	28.1300	28.2000	+11.462%	16	341	+26.596%
2026-04-28	25.3700	26.7500	25.3000	25.3000	-20.764%	50	327	+41.107%
2026-04-27	31.9300	31.9300	31.9300	31.9300	-5.978%	1	307	+11.807%
2026-04-24	32.0000	34.0300	32.0000	33.9600	+6.792%	7	306	+5.124%
2026-04-22	28.8000	32.0000	28.8000	31.8000	+10.763%	4	310	+12.264%
2026-04-21	26.2300	28.7100	26.2300	28.7100	+13.748%	3	314	+24.347%
2026-04-20	24.2000	25.2400	24.2000	25.2400	+9.978%	50	314	+41.442%
2026-04-17	23.0000	23.0000	22.9000	22.9500	+5.179%	14	350	+55.556%
2026-04-16	21.8200	21.8200	21.8200	21.8200	+16.997%	2	350	+63.611%
2026-04-15	18.6500	18.6500	18.6500	18.6500	+17.666%	1	348	+91.421%
2026-04-10	16.2000	16.2000	15.8500	15.8500	+10.839%	2	348	+125.237%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-0.348%	4	350	+149.650%
2026-04-08	12.8000	14.3500	12.8000	14.3500	+38.781%	8	354	+148.780%
2026-04-07	10.3800	10.3800	10.3400	10.3400	+23.832%	2	353	+245.261%
2026-04-02	8.3100	8.3500	8.3100	8.3500	+30.265%	3	350	+327.545%
2026-03-30	6.4100	6.4100	6.4100	6.4100	-17.821%	3	350	+456.942%
2026-03-27	7.8000	7.8000	7.8000	7.8000	-25.714%	1	348	+357.692%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-16.000%	1	349	+240.000%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+6.383%	1	348	+185.600%
2026-03-13	11.7500	11.7500	11.7500	11.7500	-15.891%	4	348	+203.830%
2026-03-11	13.9700	13.9700	13.9700	13.9700	+56.966%	1	348	+155.548%
2026-03-03	9.1900	9.1900	8.9000	8.9000	-18.123%	2	348	+301.124%
2026-02-27	10.8700	10.8700	10.8700	10.8700	+6.464%	1	347	+228.427%
2026-02-24	10.0800	10.2100	10.0800	10.2100	-37.477%	3	346	+249.657%
2026-02-17	16.3300	16.3300	16.3300	16.3300	+34.293%	7	343	+118.616%
2026-02-04	12.1600	12.1600	12.1600	12.1600	-24.190%	2	343	+193.586%
2026-01-30	17.0000	17.2000	16.0400	16.0400	-16.675%	13	343	+122.569%
2026-01-28	18.7500	19.2500	18.7100	19.2500	+6.648%	31	343	+85.455%
2026-01-27	18.1000	18.1000	18.0500	18.0500	+19.378%	28	318	+97.784%
2026-01-22	16.7700	16.7700	15.1200	15.1200	+23.429%	2	293	+136.111%
2026-01-15	10.2900	12.2500	10.2300	12.2500	+20.571%	38	295	+191.429%
2026-01-14	10.0000	10.1600	9.7000	10.1600	+5.944%	6	258	+251.378%
2026-01-13	9.4000	9.6000	9.2000	9.5900	+14.167%	9	254	+272.263%
2026-01-12	8.0000	8.4000	8.0000	8.4000	-7.387%	23	247	+325.000%
2026-01-09	8.8500	9.0700	8.8500	9.0700	-4.526%	10	238	+293.605%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-17.247%	10	236	+275.789%
2026-01-07	11.4000	11.4800	11.4000	11.4800	-11.692%	6	236	+210.976%
2026-01-06	13.8500	14.2500	12.9000	13.0000	+5.949%	8	236	+174.615%
2025-12-31	12.2700	12.2700	12.2700	12.2700	-1.048%	4	232	+190.954%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-6.061%	4	232	+187.903%
2025-12-29	13.0700	13.2000	13.0700	13.2000	+9.362%	15	229	+170.455%
2025-12-24	12.3000	12.3000	12.0700	12.0700	-3.825%	4	238	+195.775%
2025-12-23	11.7000	12.5500	11.7000	12.5500	-5.710%	5	238	+184.462%
2025-12-22	13.3000	13.4000	13.3000	13.3100	+34.444%	4	236	+168.219%
2025-12-17	10.3000	10.3000	9.9000	9.9000	-27.206%	4	236	+260.606%
2025-12-12	13.6000	13.6000	13.6000	13.6000	+7.002%	8	235	+162.500%
2025-12-05	12.7400	12.7400	12.7100	12.7100	-4.436%	4	227	+180.881%
2025-12-01	13.4000	13.4000	13.3000	13.3000	+3.663%	2	226	+168.421%
2025-11-26	13.1000	13.1000	12.8000	12.8300	+5.164%	8	227	+178.254%
2025-11-25	11.7000	12.2000	11.7000	12.2000	+22.613%	9	227	+192.623%
2025-11-21	10.7000	10.7000	9.9500	9.9500	-23.462%	29	230	+258.794%
2025-11-19	13.0000	13.0000	13.0000	13.0000	-10.714%	2	250	+174.615%
2025-11-13	14.9400	14.9400	14.5600	14.5600	-21.297%	2	252	+145.192%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+9.467%	6	253	+92.973%
2025-11-07	16.9700	17.3000	16.9000	16.9000	0.000%	12	253	+111.243%
2025-11-06	16.9000	16.9000	16.9000	16.9000	-18.750%	10	252	+111.243%
2025-11-05	20.8000	20.8000	20.8000	20.8000	-25.314%	1	252	+71.635%
2025-11-04	27.8500	27.8500	27.8500	27.8500	-10.737%	12	252	+28.187%
2025-10-29	30.2500	31.2900	30.2500	31.2000	+16.679%	92	264	+14.423%
2025-10-24	26.3700	26.7400	26.0000	26.7400	+2.452%	4	176	+33.508%
2025-10-23	26.8300	26.8300	25.9000	26.1000	+12.017%	6	172	+36.782%
2025-10-20	23.3000	23.3000	23.3000	23.3000	+0.431%	1	168	+53.219%
2025-10-16	23.2000	23.2000	23.2000	23.2000	+10.476%	4	167	+53.879%
2025-10-14	20.9000	21.3000	20.8000	21.0000	-25.000%	17	163	+70.000%
2025-10-13	28.0000	28.0000	28.0000	28.0000	-9.677%	1	165	+27.500%
2025-10-10	32.1000	32.1000	31.0000	31.0000	+19.231%	21	165	+15.161%
2025-10-08	25.0000	26.0000	25.0000	26.0000	+5.906%	80	165	+37.308%
2025-10-06	24.5500	24.5500	24.5500	24.5500	+25.255%	2	107	+45.418%
2025-10-02	20.1100	20.1100	19.5000	19.6000	-7.547%	4	105	+82.143%
2025-10-01	20.9500	21.2000	20.9500	21.2000	+9.845%	4	103	+68.396%
2025-09-29	19.3000	19.3000	19.3000	19.3000	+3.763%	1	103	+84.974%
2025-09-25	18.6000	18.6000	18.6000	18.6000	-4.615%	1	102	+91.935%
2025-09-23	19.5000	19.5000	19.5000	19.5000	-6.250%	1	102	+83.077%
2025-09-22	20.8000	20.8000	20.8000	20.8000	-9.565%	2	103	+71.635%
2025-09-19	23.0000	23.0000	23.0000	23.0000	+11.111%	4	104	+55.217%
2025-09-18	20.0000	20.7000	20.0000	20.7000	+8.947%	2	103	+72.464%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-4.523%	1	102	+87.895%
2025-09-15	18.4300	21.0000	18.4300	19.9000	-0.251%	5	101	+79.397%
2025-09-12	20.1900	20.5000	19.9100	19.9500	-17.901%	8	101	+78.947%
2025-09-11	23.8500	24.3000	23.8500	24.3000	+39.655%	6	98	+46.914%
2025-09-08	17.4000	17.4000	17.4000	17.4000	-3.333%	8	100	+105.172%
2025-09-05	18.0000	18.0000	18.0000	18.0000	+20.000%	1	94	+98.333%
2025-08-29	15.0000	15.0000	15.0000	15.0000	+2.740%	1	94	+138.000%
2025-08-27	14.6000	14.6000	14.6000	14.6000	+1.389%	2	94	+144.521%
2025-08-26	13.3000	14.4000	13.3000	14.4000	+0.488%	71	94	+147.917%
2025-08-22	14.8000	14.8000	14.3300	14.3300	+6.148%	15	163	+149.128%
2025-08-21	14.3000	14.3000	13.0000	13.5000	-4.119%	3	151	+164.444%
2025-08-20	14.0800	14.0800	14.0800	14.0800	-7.063%	1	150	+153.551%
2025-08-18	15.3500	15.3500	15.1500	15.1500	-4.114%	12	150	+135.644%
2025-08-15	15.2500	15.8000	15.2500	15.8000	+1.347%	19	143	+125.949%
2025-08-14	16.0000	16.0000	15.5900	15.5900	+0.906%	12	143	+128.993%
2025-08-13	16.5000	16.5000	15.4500	15.4500	-8.036%	25	136	+131.068%
2025-08-12	17.0000	17.0000	16.5000	16.8000	-0.592%	17	121	+112.500%
2025-08-06	17.3400	17.3400	16.9000	16.9000	+111.250%	17	113	+111.243%
2025-07-17	8.0000	8.0000	8.0000	8.0000	+18.519%	2	102	+346.250%
2025-07-15	6.7500	6.7500	6.7500	6.7500	+0.746%	1	102	+428.889%
2025-07-09	6.7000	6.7000	6.7000	6.7000	+10.744%	17	103	+432.836%
2025-07-03	5.9000	6.0500	5.9000	6.0500	-5.469%	2	85	+490.083%
2025-06-30	6.4000	6.4000	6.4000	6.4000	+41.907%	3	85	+457.813%
2025-06-05	4.5100	4.5100	4.5100	4.5100	+61.071%	1	85	+691.574%
2025-05-29	2.6300	2.8000	2.6300	2.8000	-23.288%	2	85	+1,175.000%
2025-05-23	3.6000	3.6500	3.6000	3.6500	-10.976%	4	85	+878.082%
2025-05-21	4.4000	4.4000	4.1000	4.1000	-12.766%	2	85	+770.732%
2025-05-19	4.3300	4.7000	4.3300	4.7000	-1.053%	2	83	+659.574%
2025-05-15	4.7500	4.7500	4.7500	4.7500	-12.037%	1	81	+651.579%
2025-05-14	5.4000	5.4000	5.4000	5.4000	+63.142%	1	80	+561.111%
2025-05-09	3.3100	3.3100	3.3100	3.3100	+31.349%	2	79	+978.550%
2025-05-07	2.5200	2.5200	2.5200	2.5200	-30.194%	1	79	+1,316.667%
2025-05-01	3.2400	3.6100	3.2400	3.6100	+111.111%	3	79	+888.920%
2025-04-24	1.7100	1.7100	1.7100	1.7100	-5.000%	1	78	+1,987.719%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-35.943%	2	78	+1,883.333%
2025-04-01	3.1300	3.1300	2.7100	2.8100	-5.705%	3	77	+1,170.463%
2025-03-28	2.9800	2.9800	2.9800	2.9800	+2.759%	98	77	+1,097.987%
2025-03-27	3.0000	3.0000	2.9000	2.9000	-23.684%	91	126	+1,131.034%
2025-03-21	3.8000	3.8000	3.7000	3.8000	-10.377%	48	126	+839.474%
2025-03-18	4.2500	4.2500	4.2400	4.2400	+17.778%	20	136	+741.981%
2025-03-13	3.6100	3.6100	3.6000	3.6000	-2.703%	35	136	+891.667%
2025-03-12	3.7000	3.7000	3.7000	3.7000	+8.824%	2	136	+864.865%
2025-03-11	3.5600	3.5600	3.4000	3.4000	-1.449%	13	134	+950.000%
2025-03-10	3.4500	3.4500	3.4500	3.4500	-14.179%	2	135	+934.783%
2025-03-07	4.1900	4.1900	4.0100	4.0200	-31.516%	196	135	+788.060%
2025-02-28	5.8300	5.8700	5.8300	5.8700	-15.903%	52	54	+508.177%
2025-02-26	6.9700	6.9800	6.9700	6.9800	-12.750%	20	43	+411.461%
2025-02-21	8.0000	8.0000	8.0000	8.0000	-17.526%	2	26	+346.250%
2025-02-19	9.7000	9.7000	9.7000	9.7000	-15.652%	1	25	+268.041%
2025-02-18	11.5000	11.5000	11.5000	11.5000	+5.023%	1	24	+210.435%
2025-02-14	10.9500	10.9500	10.9500	10.9500	-25.510%	2	24	+226.027%
2025-02-10	14.7000	14.7000	14.7000	14.7000	+21.992%	1	24	+142.857%
2025-02-04	12.0500	12.0500	12.0500	12.0500	-5.118%	1	24	+196.266%
2025-02-03	12.7000	12.7000	12.7000	12.7000	-13.840%	9	23	+181.102%
2025-01-31	14.7300	14.7400	14.7300	14.7400	+48.889%	20	14	+142.198%
2025-01-28	9.9000	9.9000	9.9000	9.9000	+1.538%	2	4	+260.606%
2025-01-27	9.7500	9.7500	9.7500	9.7500	-42.613%	1	2	+266.154%
2025-01-23	17.0500	17.0500	16.9900	16.9900	0.000%	4	2	+110.124%