Dark

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

EOD

Jul 30, 2026

24.80+24.748%(+4.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.8500	24.8000	23.8500	24.8000	+24.748%	2	599	0.000%
2026-07-29	22.2600	22.2600	19.8800	19.8800	-21.578%	2	599	+24.748%
2026-07-28	21.6500	25.3500	21.4500	25.3500	-3.977%	81	601	-2.170%
2026-07-24	28.5000	28.5000	26.3500	26.4000	-8.808%	8	543	-6.061%
2026-07-23	28.9500	28.9500	28.9500	28.9500	-2.196%	9	544	-14.335%
2026-07-22	29.0800	29.6000	29.0800	29.6000	-1.070%	13	540	-16.216%
2026-07-21	29.7500	29.9200	29.7500	29.9200	+27.754%	2	529	-17.112%
2026-07-17	23.4200	23.4200	23.4200	23.4200	-8.694%	1	529	+5.892%
2026-07-16	24.7500	26.2500	24.7500	25.6500	-6.591%	4	529	-3.314%
2026-07-15	29.8000	29.8300	27.4600	27.4600	-22.757%	14	526	-9.687%
2026-07-14	33.8800	35.5500	33.8800	35.5500	+4.805%	36	529	-30.239%
2026-07-13	38.6500	38.6500	33.9200	33.9200	-8.349%	94	497	-26.887%
2026-07-10	37.4000	37.4000	35.6000	37.0100	+1.872%	13	521	-32.991%
2026-07-09	38.6800	38.6800	34.2600	36.3300	+11.613%	24	514	-31.737%
2026-07-08	27.5000	32.5500	27.5000	32.5500	+34.227%	31	503	-23.810%
2026-07-07	24.1500	25.0600	24.1500	24.2500	-17.601%	11	500	+2.268%
2026-07-06	29.4300	29.4300	29.4300	29.4300	+42.174%	2	505	-15.732%
2026-07-02	20.8500	20.8500	20.6500	20.7000	-11.082%	236	403	+19.807%
2026-07-01	23.9100	23.9100	23.2800	23.2800	-8.956%	2	403	+6.529%
2026-06-30	25.5700	25.5700	25.5700	25.5700	+16.280%	7	403	-3.011%
2026-06-29	19.5000	21.9900	19.5000	21.9900	-12.390%	2	396	+12.779%
2026-06-25	21.0000	25.1000	21.0000	25.1000	+10.817%	2	396	-1.195%
2026-06-24	23.3000	23.3000	22.6500	22.6500	+4.378%	8	396	+9.492%
2026-06-23	21.7000	21.7000	21.7000	21.7000	-19.837%	2	396	+14.286%
2026-06-22	25.5000	27.0700	25.5000	27.0700	+7.849%	3	396	-8.386%
2026-06-18	25.4000	25.5000	24.9500	25.1000	-4.198%	24	392	-1.195%
2026-06-16	26.2000	26.2000	26.2000	26.2000	+5.730%	2	392	-5.344%
2026-06-15	24.3300	24.7800	24.3300	24.7800	+2.864%	72	392	+0.081%
2026-06-12	21.7000	24.0900	21.7000	24.0900	+30.216%	4	392	+2.947%
2026-06-10	18.5000	18.5000	18.5000	18.5000	+16.499%	4	389	+34.054%
2026-06-09	16.2100	16.2100	15.8000	15.8800	-25.376%	47	393	+56.171%
2026-06-08	21.1700	21.2800	21.1700	21.2800	+9.128%	2	393	+16.541%
2026-06-05	19.3400	19.5000	19.3400	19.5000	-37.299%	3	393	+27.179%
2026-06-03	29.1700	31.1900	29.1600	31.1000	+1.967%	8	393	-20.257%
2026-06-02	31.0000	31.0000	30.5000	30.5000	+7.736%	5	394	-18.689%
2026-06-01	27.0000	28.3100	27.0000	28.3100	+33.853%	2	392	-12.398%
2026-05-29	20.3000	21.1500	20.3000	21.1500	+10.675%	15	391	+17.258%
2026-05-27	19.1100	19.1100	19.1100	19.1100	-0.984%	2	378	+29.775%
2026-05-26	19.3000	19.3000	19.3000	19.3000	+9.040%	2	380	+28.497%
2026-05-22	18.0500	18.0500	17.7000	17.7000	+20.572%	3	380	+40.113%
2026-05-21	14.1700	14.7000	14.1700	14.6800	+20.328%	27	381	+68.937%
2026-05-20	12.2500	12.2500	12.2000	12.2000	-1.850%	2	381	+103.279%
2026-05-19	11.9200	12.4600	11.5500	12.4300	-0.560%	17	378	+99.517%
2026-05-18	13.5100	13.5100	12.5000	12.5000	-13.495%	5	378	+98.400%
2026-05-15	14.4000	14.5500	14.3500	14.4500	-3.020%	9	378	+71.626%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+0.676%	4	378	+66.443%
2026-05-13	15.0000	15.1500	14.8000	14.8000	+13.846%	7	367	+67.568%
2026-05-12	12.1000	13.0000	12.1000	13.0000	+15.556%	7	367	+90.769%
2026-05-11	10.9000	11.2500	10.9000	11.2500	-10.215%	5	367	+120.444%
2026-05-08	14.0500	14.0500	12.5300	12.5300	-8.205%	44	365	+97.925%
2026-05-07	13.3000	13.6500	13.3000	13.6500	+2.864%	4	325	+81.685%
2026-05-06	17.1500	17.1500	12.7500	13.2700	-56.118%	44	322	+86.888%
2026-05-05	30.8800	30.8800	29.4600	30.2400	-0.362%	4	341	-17.989%
2026-05-04	30.3500	30.3500	30.3500	30.3500	-0.979%	1	343	-18.287%
2026-05-01	30.6500	30.6500	30.6500	30.6500	+8.688%	1	341	-19.086%
2026-04-30	28.1300	28.5500	28.1300	28.2000	+11.462%	16	341	-12.057%
2026-04-28	25.3700	26.7500	25.3000	25.3000	-20.764%	50	327	-1.976%
2026-04-27	31.9300	31.9300	31.9300	31.9300	-5.978%	1	307	-22.330%
2026-04-24	32.0000	34.0300	32.0000	33.9600	+6.792%	7	306	-26.973%
2026-04-22	28.8000	32.0000	28.8000	31.8000	+10.763%	4	310	-22.013%
2026-04-21	26.2300	28.7100	26.2300	28.7100	+13.748%	3	314	-13.619%
2026-04-20	24.2000	25.2400	24.2000	25.2400	+9.978%	50	314	-1.743%
2026-04-17	23.0000	23.0000	22.9000	22.9500	+5.179%	14	350	+8.061%
2026-04-16	21.8200	21.8200	21.8200	21.8200	+16.997%	2	350	+13.657%
2026-04-15	18.6500	18.6500	18.6500	18.6500	+17.666%	1	348	+32.976%
2026-04-10	16.2000	16.2000	15.8500	15.8500	+10.839%	2	348	+56.467%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-0.348%	4	350	+73.427%
2026-04-08	12.8000	14.3500	12.8000	14.3500	+38.781%	8	354	+72.822%
2026-04-07	10.3800	10.3800	10.3400	10.3400	+23.832%	2	353	+139.845%
2026-04-02	8.3100	8.3500	8.3100	8.3500	+30.265%	3	350	+197.006%
2026-03-30	6.4100	6.4100	6.4100	6.4100	-17.821%	3	350	+286.895%
2026-03-27	7.8000	7.8000	7.8000	7.8000	-25.714%	1	348	+217.949%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-16.000%	1	349	+136.190%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+6.383%	1	348	+98.400%
2026-03-13	11.7500	11.7500	11.7500	11.7500	-15.891%	4	348	+111.064%
2026-03-11	13.9700	13.9700	13.9700	13.9700	+56.966%	1	348	+77.523%
2026-03-03	9.1900	9.1900	8.9000	8.9000	-18.123%	2	348	+178.652%
2026-02-27	10.8700	10.8700	10.8700	10.8700	+6.464%	1	347	+128.151%
2026-02-24	10.0800	10.2100	10.0800	10.2100	-37.477%	3	346	+142.899%
2026-02-17	16.3300	16.3300	16.3300	16.3300	+34.293%	7	343	+51.868%
2026-02-04	12.1600	12.1600	12.1600	12.1600	-24.190%	2	343	+103.947%
2026-01-30	17.0000	17.2000	16.0400	16.0400	-16.675%	13	343	+54.613%
2026-01-28	18.7500	19.2500	18.7100	19.2500	+6.648%	31	343	+28.831%
2026-01-27	18.1000	18.1000	18.0500	18.0500	+19.378%	28	318	+37.396%
2026-01-22	16.7700	16.7700	15.1200	15.1200	+23.429%	2	293	+64.021%
2026-01-15	10.2900	12.2500	10.2300	12.2500	+20.571%	38	295	+102.449%
2026-01-14	10.0000	10.1600	9.7000	10.1600	+5.944%	6	258	+144.094%
2026-01-13	9.4000	9.6000	9.2000	9.5900	+14.167%	9	254	+158.603%
2026-01-12	8.0000	8.4000	8.0000	8.4000	-7.387%	23	247	+195.238%
2026-01-09	8.8500	9.0700	8.8500	9.0700	-4.526%	10	238	+173.429%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-17.247%	10	236	+161.053%
2026-01-07	11.4000	11.4800	11.4000	11.4800	-11.692%	6	236	+116.028%
2026-01-06	13.8500	14.2500	12.9000	13.0000	+5.949%	8	236	+90.769%
2025-12-31	12.2700	12.2700	12.2700	12.2700	-1.048%	4	232	+102.119%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-6.061%	4	232	+100.000%
2025-12-29	13.0700	13.2000	13.0700	13.2000	+9.362%	15	229	+87.879%
2025-12-24	12.3000	12.3000	12.0700	12.0700	-3.825%	4	238	+105.468%
2025-12-23	11.7000	12.5500	11.7000	12.5500	-5.710%	5	238	+97.610%
2025-12-22	13.3000	13.4000	13.3000	13.3100	+34.444%	4	236	+86.326%
2025-12-17	10.3000	10.3000	9.9000	9.9000	-27.206%	4	236	+150.505%
2025-12-12	13.6000	13.6000	13.6000	13.6000	+7.002%	8	235	+82.353%
2025-12-05	12.7400	12.7400	12.7100	12.7100	-4.436%	4	227	+95.122%
2025-12-01	13.4000	13.4000	13.3000	13.3000	+3.663%	2	226	+86.466%
2025-11-26	13.1000	13.1000	12.8000	12.8300	+5.164%	8	227	+93.297%
2025-11-25	11.7000	12.2000	11.7000	12.2000	+22.613%	9	227	+103.279%
2025-11-21	10.7000	10.7000	9.9500	9.9500	-23.462%	29	230	+149.246%
2025-11-19	13.0000	13.0000	13.0000	13.0000	-10.714%	2	250	+90.769%
2025-11-13	14.9400	14.9400	14.5600	14.5600	-21.297%	2	252	+70.330%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+9.467%	6	253	+34.054%
2025-11-07	16.9700	17.3000	16.9000	16.9000	0.000%	12	253	+46.746%
2025-11-06	16.9000	16.9000	16.9000	16.9000	-18.750%	10	252	+46.746%
2025-11-05	20.8000	20.8000	20.8000	20.8000	-25.314%	1	252	+19.231%
2025-11-04	27.8500	27.8500	27.8500	27.8500	-10.737%	12	252	-10.952%
2025-10-29	30.2500	31.2900	30.2500	31.2000	+16.679%	92	264	-20.513%
2025-10-24	26.3700	26.7400	26.0000	26.7400	+2.452%	4	176	-7.255%
2025-10-23	26.8300	26.8300	25.9000	26.1000	+12.017%	6	172	-4.981%
2025-10-20	23.3000	23.3000	23.3000	23.3000	+0.431%	1	168	+6.438%
2025-10-16	23.2000	23.2000	23.2000	23.2000	+10.476%	4	167	+6.897%
2025-10-14	20.9000	21.3000	20.8000	21.0000	-25.000%	17	163	+18.095%
2025-10-13	28.0000	28.0000	28.0000	28.0000	-9.677%	1	165	-11.429%
2025-10-10	32.1000	32.1000	31.0000	31.0000	+19.231%	21	165	-20.000%
2025-10-08	25.0000	26.0000	25.0000	26.0000	+5.906%	80	165	-4.615%
2025-10-06	24.5500	24.5500	24.5500	24.5500	+25.255%	2	107	+1.018%
2025-10-02	20.1100	20.1100	19.5000	19.6000	-7.547%	4	105	+26.531%
2025-10-01	20.9500	21.2000	20.9500	21.2000	+9.845%	4	103	+16.981%
2025-09-29	19.3000	19.3000	19.3000	19.3000	+3.763%	1	103	+28.497%
2025-09-25	18.6000	18.6000	18.6000	18.6000	-4.615%	1	102	+33.333%
2025-09-23	19.5000	19.5000	19.5000	19.5000	-6.250%	1	102	+27.179%
2025-09-22	20.8000	20.8000	20.8000	20.8000	-9.565%	2	103	+19.231%
2025-09-19	23.0000	23.0000	23.0000	23.0000	+11.111%	4	104	+7.826%
2025-09-18	20.0000	20.7000	20.0000	20.7000	+8.947%	2	103	+19.807%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-4.523%	1	102	+30.526%
2025-09-15	18.4300	21.0000	18.4300	19.9000	-0.251%	5	101	+24.623%
2025-09-12	20.1900	20.5000	19.9100	19.9500	-17.901%	8	101	+24.311%
2025-09-11	23.8500	24.3000	23.8500	24.3000	+39.655%	6	98	+2.058%
2025-09-08	17.4000	17.4000	17.4000	17.4000	-3.333%	8	100	+42.529%
2025-09-05	18.0000	18.0000	18.0000	18.0000	+20.000%	1	94	+37.778%
2025-08-29	15.0000	15.0000	15.0000	15.0000	+2.740%	1	94	+65.333%
2025-08-27	14.6000	14.6000	14.6000	14.6000	+1.389%	2	94	+69.863%
2025-08-26	13.3000	14.4000	13.3000	14.4000	+0.488%	71	94	+72.222%
2025-08-22	14.8000	14.8000	14.3300	14.3300	+6.148%	15	163	+73.064%
2025-08-21	14.3000	14.3000	13.0000	13.5000	-4.119%	3	151	+83.704%
2025-08-20	14.0800	14.0800	14.0800	14.0800	-7.063%	1	150	+76.136%
2025-08-18	15.3500	15.3500	15.1500	15.1500	-4.114%	12	150	+63.696%
2025-08-15	15.2500	15.8000	15.2500	15.8000	+1.347%	19	143	+56.962%
2025-08-14	16.0000	16.0000	15.5900	15.5900	+0.906%	12	143	+59.076%
2025-08-13	16.5000	16.5000	15.4500	15.4500	-8.036%	25	136	+60.518%
2025-08-12	17.0000	17.0000	16.5000	16.8000	-0.592%	17	121	+47.619%
2025-08-06	17.3400	17.3400	16.9000	16.9000	+111.250%	17	113	+46.746%
2025-07-17	8.0000	8.0000	8.0000	8.0000	+18.519%	2	102	+210.000%
2025-07-15	6.7500	6.7500	6.7500	6.7500	+0.746%	1	102	+267.407%
2025-07-09	6.7000	6.7000	6.7000	6.7000	+10.744%	17	103	+270.149%
2025-07-03	5.9000	6.0500	5.9000	6.0500	-5.469%	2	85	+309.917%
2025-06-30	6.4000	6.4000	6.4000	6.4000	+41.907%	3	85	+287.500%
2025-06-05	4.5100	4.5100	4.5100	4.5100	+61.071%	1	85	+449.889%
2025-05-29	2.6300	2.8000	2.6300	2.8000	-23.288%	2	85	+785.714%
2025-05-23	3.6000	3.6500	3.6000	3.6500	-10.976%	4	85	+579.452%
2025-05-21	4.4000	4.4000	4.1000	4.1000	-12.766%	2	85	+504.878%
2025-05-19	4.3300	4.7000	4.3300	4.7000	-1.053%	2	83	+427.660%
2025-05-15	4.7500	4.7500	4.7500	4.7500	-12.037%	1	81	+422.105%
2025-05-14	5.4000	5.4000	5.4000	5.4000	+63.142%	1	80	+359.259%
2025-05-09	3.3100	3.3100	3.3100	3.3100	+31.349%	2	79	+649.245%
2025-05-07	2.5200	2.5200	2.5200	2.5200	-30.194%	1	79	+884.127%
2025-05-01	3.2400	3.6100	3.2400	3.6100	+111.111%	3	79	+586.981%
2025-04-24	1.7100	1.7100	1.7100	1.7100	-5.000%	1	78	+1,350.292%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-35.943%	2	78	+1,277.778%
2025-04-01	3.1300	3.1300	2.7100	2.8100	-5.705%	3	77	+782.562%
2025-03-28	2.9800	2.9800	2.9800	2.9800	+2.759%	98	77	+732.215%
2025-03-27	3.0000	3.0000	2.9000	2.9000	-23.684%	91	126	+755.172%
2025-03-21	3.8000	3.8000	3.7000	3.8000	-10.377%	48	126	+552.632%
2025-03-18	4.2500	4.2500	4.2400	4.2400	+17.778%	20	136	+484.906%
2025-03-13	3.6100	3.6100	3.6000	3.6000	-2.703%	35	136	+588.889%
2025-03-12	3.7000	3.7000	3.7000	3.7000	+8.824%	2	136	+570.270%
2025-03-11	3.5600	3.5600	3.4000	3.4000	-1.449%	13	134	+629.412%
2025-03-10	3.4500	3.4500	3.4500	3.4500	-14.179%	2	135	+618.841%
2025-03-07	4.1900	4.1900	4.0100	4.0200	-31.516%	196	135	+516.915%
2025-02-28	5.8300	5.8700	5.8300	5.8700	-15.903%	52	54	+322.487%
2025-02-26	6.9700	6.9800	6.9700	6.9800	-12.750%	20	43	+255.301%
2025-02-21	8.0000	8.0000	8.0000	8.0000	-17.526%	2	26	+210.000%
2025-02-19	9.7000	9.7000	9.7000	9.7000	-15.652%	1	25	+155.670%
2025-02-18	11.5000	11.5000	11.5000	11.5000	+5.023%	1	24	+115.652%
2025-02-14	10.9500	10.9500	10.9500	10.9500	-25.510%	2	24	+126.484%
2025-02-10	14.7000	14.7000	14.7000	14.7000	+21.992%	1	24	+68.707%
2025-02-04	12.0500	12.0500	12.0500	12.0500	-5.118%	1	24	+105.809%
2025-02-03	12.7000	12.7000	12.7000	12.7000	-13.840%	9	23	+95.276%
2025-01-31	14.7300	14.7400	14.7300	14.7400	+48.889%	20	14	+68.250%
2025-01-28	9.9000	9.9000	9.9000	9.9000	+1.538%	2	4	+150.505%
2025-01-27	9.7500	9.7500	9.7500	9.7500	-42.613%	1	2	+154.359%
2025-01-23	17.0500	17.0500	16.9900	16.9900	0.000%	4	2	+45.968%