Dark

ANET20270115C200
ANET Jan 15 2027 200.00 Call (ANET270115C00200000)
option OPRA

EOD

Jul 30, 2026

19.30+28.667%(+4.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.3000	19.3000	19.3000	19.3000	+28.667%	5	1,122	0.000%
2026-07-29	19.0000	19.0000	15.0000	15.0000	-25.926%	93	1,122	+28.667%
2026-07-28	18.1900	20.2500	17.1200	20.2500	-7.323%	51	1,124	-4.691%
2026-07-27	21.2800	21.8900	21.2800	21.8500	-2.889%	18	1,124	-11.670%
2026-07-24	23.5500	24.5500	21.7000	22.5000	-11.417%	34	1,128	-14.222%
2026-07-23	23.4000	25.5800	23.2000	25.4000	+4.742%	54	1,119	-24.016%
2026-07-22	23.3000	24.9500	23.3000	24.2500	+0.958%	17	1,118	-20.412%
2026-07-21	23.9500	24.4600	23.7000	24.0200	+9.083%	49	1,115	-19.650%
2026-07-20	21.8000	22.6000	21.5000	22.0200	+1.992%	16	1,097	-12.352%
2026-07-17	17.4000	22.2900	16.4500	21.5900	+1.266%	196	1,096	-10.607%
2026-07-16	21.5000	21.7000	19.3000	21.3200	-8.967%	213	1,082	-9.475%
2026-07-15	26.0000	26.0000	20.2000	23.4200	-17.185%	246	1,128	-17.592%
2026-07-14	25.5000	29.7200	25.5000	28.2800	+1.727%	104	1,049	-31.754%
2026-07-13	32.5000	32.5000	27.8000	27.8000	-11.746%	90	1,038	-30.576%
2026-07-10	29.5500	31.5000	29.5500	31.5000	+5.000%	58	1,059	-38.730%
2026-07-09	31.8200	32.6000	28.3100	30.0000	+7.143%	71	1,075	-35.667%
2026-07-08	20.5000	28.0000	20.5000	28.0000	+40.704%	76	1,094	-31.071%
2026-07-07	20.0000	21.0000	18.0000	19.9000	-13.478%	36	1,108	-3.015%
2026-07-06	18.8900	23.8300	18.8900	23.0000	+40.244%	41	1,088	-16.087%
2026-07-02	19.0000	19.1500	16.0000	16.4000	-16.113%	45	1,114	+17.683%
2026-07-01	18.0500	20.7000	17.0000	19.5500	-6.905%	89	1,114	-1.279%
2026-06-30	20.2000	21.7000	20.2000	21.0000	+15.385%	111	1,098	-8.095%
2026-06-29	15.0700	18.2500	15.0700	18.2000	+24.232%	32	1,019	+6.044%
2026-06-26	15.2400	15.5500	14.6500	14.6500	-26.896%	16	996	+31.741%
2026-06-25	17.0500	21.0000	17.0500	20.0400	+10.718%	94	1,000	-3.693%
2026-06-24	17.6000	18.8000	17.6000	18.1000	+6.471%	21	1,000	+6.630%
2026-06-23	16.6400	18.0000	16.6400	17.0000	-25.926%	50	995	+13.529%
2026-06-22	20.8000	22.9500	20.3000	22.9500	+11.625%	13	995	-15.904%
2026-06-18	19.7500	20.5600	19.4500	20.5600	+8.211%	4	990	-6.128%
2026-06-17	21.4700	21.4700	19.0000	19.0000	-6.726%	16	990	+1.579%
2026-06-16	21.0000	22.0900	20.1000	20.3700	-4.141%	87	996	-5.253%
2026-06-15	19.6000	21.2500	19.1200	21.2500	+6.250%	85	996	-9.176%
2026-06-12	17.8000	20.0000	17.5000	20.0000	+21.212%	61	989	-3.500%
2026-06-11	15.8000	16.5000	15.8000	16.5000	+8.553%	2	981	+16.970%
2026-06-10	15.9500	15.9500	15.2000	15.2000	+5.045%	2	982	+26.974%
2026-06-09	16.2500	17.1500	12.5000	14.4700	-10.734%	135	981	+33.379%
2026-06-08	16.2000	17.5000	16.0000	16.2100	+3.910%	116	976	+19.062%
2026-06-05	16.9400	17.4500	15.3500	15.6000	-27.035%	50	1,034	+23.718%
2026-06-04	19.0000	21.4000	17.3000	21.3800	-16.745%	91	1,049	-9.729%
2026-06-03	25.0000	25.6800	22.4000	25.6800	+0.706%	89	1,015	-24.844%
2026-06-02	23.6800	25.8500	23.6800	25.5000	+9.914%	71	1,055	-24.314%
2026-06-01	19.0000	23.4500	19.0000	23.2000	+28.889%	249	1,034	-16.810%
2026-05-29	15.8700	18.0000	15.6500	18.0000	+20.968%	53	913	+7.222%
2026-05-28	13.9600	15.3500	13.9600	14.8800	-0.402%	9	894	+29.704%
2026-05-27	16.7000	16.7000	14.9400	14.9400	-10.270%	57	895	+29.183%
2026-05-26	15.4500	17.4500	14.7000	16.6500	+18.337%	140	911	+15.916%
2026-05-22	12.4500	14.2000	12.0000	14.0700	+20.154%	78	901	+37.171%
2026-05-21	10.5900	11.7300	10.5900	11.7100	+23.263%	77	880	+64.816%
2026-05-20	10.0000	10.0700	9.1500	9.5000	-2.062%	27	880	+103.158%
2026-05-19	9.0000	9.7000	8.8000	9.7000	+2.105%	7	895	+98.969%
2026-05-18	10.5000	10.5000	9.1000	9.5000	-9.524%	22	895	+103.158%
2026-05-15	11.0000	11.4000	10.3500	10.5000	-13.793%	60	895	+83.810%
2026-05-14	11.0000	12.2500	11.0000	12.1800	+21.557%	55	920	+58.456%
2026-05-13	11.5000	11.6200	10.0000	10.0200	-3.654%	153	688	+92.615%
2026-05-12	9.7000	10.8000	9.0000	10.4000	+20.930%	349	688	+85.577%
2026-05-11	10.5000	10.5000	8.3000	8.6000	-16.505%	152	688	+124.419%
2026-05-08	11.1900	11.1900	9.3000	10.3000	-0.483%	45	682	+87.379%
2026-05-07	12.0000	12.0000	10.0000	10.3500	-7.836%	55	672	+86.473%
2026-05-06	15.4000	15.4000	9.6800	11.2300	-50.939%	179	656	+71.861%
2026-05-05	24.8000	24.8000	22.8000	22.8900	-5.413%	55	631	-15.684%
2026-05-04	25.9700	26.2000	24.0000	24.2000	-4.044%	30	615	-20.248%
2026-05-01	24.2500	26.1000	24.2500	25.2200	+1.899%	25	595	-23.473%
2026-04-30	24.4300	24.7500	24.4300	24.7500	+12.092%	4	595	-22.020%
2026-04-29	20.5800	22.4600	20.5800	22.0800	+6.564%	109	591	-12.591%
2026-04-28	20.9400	20.9400	20.0000	20.7200	-15.186%	9	685	-6.853%
2026-04-27	24.5000	24.5800	23.9600	24.4300	-14.070%	121	680	-20.999%
2026-04-24	25.3500	28.5900	25.3500	28.4300	+11.929%	31	559	-32.114%
2026-04-23	25.4000	25.4000	25.4000	25.4000	-3.861%	1	567	-24.016%
2026-04-22	23.5500	26.4200	23.5500	26.4200	+13.391%	132	566	-26.949%
2026-04-21	21.5000	23.7500	21.5000	23.3000	+15.920%	12	478	-17.167%
2026-04-20	18.8800	20.1000	18.8800	20.1000	+5.789%	52	478	-3.980%
2026-04-17	18.8000	19.2100	18.7400	19.0000	+11.765%	6	445	+1.579%
2026-04-16	17.1900	17.2900	16.9500	17.0000	+15.254%	32	441	+13.529%
2026-04-15	14.7500	14.7500	14.7500	14.7500	+4.833%	1	437	+30.847%
2026-04-13	12.0000	14.0700	12.0000	14.0700	+8.231%	12	436	+37.171%
2026-04-10	12.0000	13.0000	11.2500	13.0000	+16.175%	20	432	+48.462%
2026-04-09	10.5000	11.1900	10.5000	11.1900	+4.579%	2	430	+72.475%
2026-04-08	10.7200	10.7200	10.7000	10.7000	+40.236%	2	429	+80.374%
2026-04-07	6.6500	7.7000	6.6500	7.6300	+20.537%	24	430	+152.949%
2026-04-06	7.1000	7.1000	6.3300	6.3300	-2.012%	2	416	+204.897%
2026-04-02	6.4600	6.4600	6.4600	6.4600	+2.540%	1	415	+198.762%
2026-04-01	6.7400	6.7400	6.3000	6.3000	+9.565%	5	415	+206.349%
2026-03-31	5.7500	5.7500	5.7500	5.7500	+12.305%	1	411	+235.652%
2026-03-30	5.2600	5.2600	5.1200	5.1200	-10.490%	2	410	+276.953%
2026-03-27	5.9900	5.9900	5.7200	5.7200	-10.625%	6	409	+237.413%
2026-03-26	8.1800	8.1800	6.4000	6.4000	-26.857%	7	404	+201.563%
2026-03-25	8.8500	8.8500	8.7500	8.7500	-12.500%	2	405	+120.571%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+9.051%	1	404	+93.000%
2026-03-20	9.1700	9.1700	9.1700	9.1700	-2.239%	10	403	+110.469%
2026-03-19	9.3700	9.3800	9.3700	9.3800	-2.292%	2	413	+105.757%
2026-03-18	9.6000	9.6000	9.6000	9.6000	+6.077%	1	415	+101.042%
2026-03-17	9.0700	9.0700	9.0500	9.0500	-2.162%	2	415	+113.260%
2026-03-13	10.0700	10.0700	9.2500	9.2500	-16.290%	6	414	+108.649%
2026-03-12	10.1000	11.0500	10.1000	11.0500	+5.540%	4	414	+74.661%
2026-03-11	11.2600	11.2600	10.4700	10.4700	-6.933%	3	417	+84.336%
2026-03-10	11.6000	11.6000	11.2500	11.2500	+17.188%	4	416	+71.556%
2026-03-09	9.5400	9.7300	9.5400	9.6000	-10.864%	5	417	+101.042%
2026-03-05	10.1600	10.7700	9.6000	10.7700	+13.968%	16	421	+79.201%
2026-03-04	9.0000	9.4500	9.0000	9.4500	+22.409%	3	423	+104.233%
2026-03-03	7.7200	7.7200	7.7200	7.7200	-2.278%	10	422	+150.000%
2026-03-02	8.2500	8.2500	7.8700	7.9000	-8.140%	9	432	+144.304%
2026-02-27	8.6000	8.6000	8.6000	8.6000	-9.474%	1	428	+124.419%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+6.145%	1	428	+103.158%
2026-02-25	8.7500	8.9500	8.7500	8.9500	+9.816%	2	429	+115.642%
2026-02-23	8.0000	8.1500	8.0000	8.1500	-19.307%	2	429	+136.810%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-2.227%	2	430	+91.089%
2026-02-19	10.0000	10.3300	10.0000	10.3300	-10.174%	2	432	+86.834%
2026-02-18	11.5000	11.5000	11.5000	11.5000	-4.167%	1	432	+67.826%
2026-02-17	12.0000	12.0000	12.0000	12.0000	0.000%	1	432	+60.833%
2026-02-13	13.4100	14.2400	12.0000	12.0000	+11.317%	48	427	+60.833%
2026-02-12	12.3800	12.3800	10.0000	10.7800	-12.358%	7	427	+79.035%
2026-02-11	12.3000	12.3000	12.3000	12.3000	+4.237%	1	427	+56.911%
2026-02-09	11.8000	11.8000	11.8000	11.8000	+13.900%	10	427	+63.559%
2026-02-06	8.5500	10.3700	8.5500	10.3600	+10.802%	5	417	+86.293%
2026-02-05	9.3500	9.3500	9.3500	9.3500	-22.083%	1	417	+106.417%
2026-02-04	11.4000	12.0000	11.4000	12.0000	+1.266%	2	417	+60.833%
2026-02-03	11.8500	11.8500	11.8500	11.8500	-1.250%	1	417	+62.869%
2026-02-02	11.3000	12.7800	11.3000	12.0000	-12.217%	8	416	+60.833%
2026-01-30	13.7200	14.1700	13.6000	13.6700	-7.448%	17	414	+41.185%
2026-01-29	13.8000	14.7700	13.8000	14.7700	-5.016%	2	409	+30.670%
2026-01-28	15.8400	16.0000	15.0000	15.5500	+7.241%	5	408	+24.116%
2026-01-27	13.8500	15.0000	13.8500	14.5000	+7.407%	10	406	+33.103%
2026-01-26	14.0000	14.0000	13.1000	13.5000	+25.815%	19	409	+42.963%
2026-01-23	10.6500	11.3000	10.6500	10.7300	-10.583%	5	401	+79.870%
2026-01-22	12.5500	13.9300	11.8000	12.0000	+70.213%	55	399	+60.833%
2026-01-21	8.2000	8.2000	7.0500	7.0500	-15.771%	15	399	+173.759%
2026-01-20	8.3700	8.3700	8.3700	8.3700	-3.793%	1	395	+130.585%
2026-01-15	8.5000	9.6100	8.5000	8.7000	+31.619%	5	396	+121.839%
2026-01-14	8.0000	8.0700	6.6100	6.6100	-20.553%	7	394	+191.982%
2026-01-13	7.1500	8.3200	6.1500	8.3200	+28.594%	9	389	+131.971%
2026-01-12	6.5000	6.5000	6.4700	6.4700	+9.661%	2	386	+198.300%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-16.784%	1	386	+227.119%
2026-01-08	9.0500	9.0500	7.0900	7.0900	-25.992%	15	386	+172.214%
2026-01-07	9.5000	9.5800	8.4500	9.5800	-8.238%	32	386	+101.461%
2026-01-06	10.4400	10.4400	10.4400	10.4400	+2.353%	2	407	+84.866%
2026-01-02	10.7500	10.7500	10.2000	10.2000	+3.030%	2	406	+89.216%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-3.883%	3	404	+94.949%
2025-12-30	10.3000	10.3000	10.3000	10.3000	+0.684%	6	404	+87.379%
2025-12-29	10.2000	10.2300	10.2000	10.2300	+4.601%	4	410	+88.661%
2025-12-26	9.9000	9.9000	9.7800	9.7800	-3.835%	11	408	+97.342%
2025-12-22	10.1700	10.1700	10.1700	10.1700	+3.144%	1	419	+89.774%
2025-12-19	8.4000	9.8600	8.4000	9.8600	+13.333%	4	419	+95.740%
2025-12-18	9.0000	9.1500	8.7000	8.7000	+14.474%	13	419	+121.839%
2025-12-17	7.6000	7.6000	7.6000	7.6000	-14.607%	1	417	+153.947%
2025-12-12	10.0000	10.0000	8.9000	8.9000	-21.930%	7	418	+116.854%
2025-12-11	10.2500	11.4000	10.2500	11.4000	+3.636%	2	421	+69.298%
2025-12-10	10.7000	11.0000	10.7000	11.0000	+5.263%	2	421	+75.455%
2025-12-09	10.0000	10.4700	10.0000	10.4500	-0.476%	8	421	+84.689%
2025-12-08	10.9000	12.6000	10.5000	10.5000	+3.960%	24	449	+83.810%
2025-12-05	10.5800	10.5800	10.0000	10.1000	-2.132%	5	426	+91.089%
2025-12-04	10.4500	10.4500	10.3200	10.3200	-4.621%	4	425	+87.016%
2025-12-02	10.9000	10.9000	10.8200	10.8200	-6.563%	2	422	+78.373%
2025-11-28	10.8200	11.5800	10.8200	11.5800	+10.286%	38	420	+66.667%
2025-11-26	10.5500	10.5500	10.3000	10.5000	+17.318%	4	406	+83.810%
2025-11-24	8.9500	8.9500	8.9500	8.9500	+10.494%	2	406	+115.642%
2025-11-21	8.6500	8.6500	7.4000	8.1000	-24.299%	72	404	+138.272%
2025-11-20	11.1500	11.1500	10.7000	10.7000	+4.902%	15	426	+80.374%
2025-11-18	10.5500	10.5500	10.2000	10.2000	-6.593%	11	435	+89.216%
2025-11-17	12.2100	12.5000	10.6000	10.9200	-14.688%	27	436	+76.740%
2025-11-14	12.0500	12.8000	12.0500	12.8000	-4.478%	54	429	+50.781%
2025-11-13	13.4000	13.4000	13.4000	13.4000	-2.899%	1	429	+44.030%
2025-11-12	13.6900	13.8000	13.6000	13.8000	+2.985%	12	429	+39.855%
2025-11-11	13.8000	13.8000	13.4000	13.4000	-6.294%	21	424	+44.030%
2025-11-07	14.2500	14.3000	14.2500	14.3000	+0.775%	55	409	+34.965%
2025-11-06	16.5000	16.5000	14.1900	14.1900	-17.977%	31	421	+36.011%
2025-11-05	19.0000	19.0000	17.2500	17.3000	-24.619%	13	401	+11.561%
2025-11-04	23.5000	24.2000	22.9500	22.9500	-8.566%	7	400	-15.904%
2025-11-03	24.5000	25.1000	24.5000	25.1000	+2.449%	2	396	-23.108%
2025-10-31	26.0900	26.0900	24.5000	24.5000	-7.547%	5	396	-21.224%
2025-10-30	26.4000	26.5000	26.4000	26.5000	0.000%	3	391	-27.170%
2025-10-29	25.6000	26.5000	25.5800	26.5000	+20.455%	29	394	-27.170%
2025-10-27	23.9000	23.9000	22.0000	22.0000	-0.452%	3	384	-12.273%
2025-10-23	22.1000	22.1000	22.1000	22.1000	+11.335%	4	384	-12.670%
2025-10-20	19.5000	19.8600	19.3800	19.8500	+12.784%	40	384	-2.771%
2025-10-17	17.6000	17.6000	17.6000	17.6000	-11.111%	2	346	+9.659%
2025-10-16	19.6500	19.8000	19.6500	19.8000	+6.452%	5	346	-2.525%
2025-10-15	18.5000	19.7000	18.5000	18.6000	+6.286%	32	346	+3.763%
2025-10-14	18.8000	20.5000	17.5000	17.5000	-16.667%	71	346	+10.286%
2025-10-13	27.0300	27.1500	20.4500	21.0000	-14.110%	28	315	-8.095%
2025-10-10	27.2300	27.2300	24.4500	24.4500	-2.395%	7	297	-21.063%
2025-10-09	24.8700	25.2300	24.8700	25.0500	+1.090%	6	296	-22.954%
2025-10-08	25.1000	25.1000	24.7800	24.7800	+42.006%	2	291	-22.115%
2025-10-07	19.5000	19.5000	17.4500	17.4500	-13.400%	19	299	+10.602%
2025-10-06	20.4000	20.4300	20.1500	20.1500	+18.529%	11	299	-4.218%
2025-10-03	17.6200	17.6200	17.0000	17.0000	+8.349%	10	296	+13.529%
2025-10-02	15.2600	15.8800	15.2600	15.6900	-3.742%	3	291	+23.008%
2025-10-01	16.0800	16.3000	16.0800	16.3000	+3.165%	2	290	+18.405%
2025-09-30	15.9000	15.9000	15.8000	15.8000	+4.359%	17	291	+22.152%
2025-09-26	14.9500	15.1400	14.9500	15.1400	-0.395%	3	275	+27.477%
2025-09-25	15.1000	15.2000	14.9000	15.2000	-1.935%	118	274	+26.974%
2025-09-24	15.5000	15.5000	15.5000	15.5000	-2.516%	12	191	+24.516%
2025-09-23	16.8000	16.8000	15.9000	15.9000	-9.453%	3	180	+21.384%
2025-09-22	18.1500	18.8500	17.5600	17.5600	-5.081%	12	181	+9.909%
2025-09-19	18.0000	18.7000	18.0000	18.5000	+6.936%	4	171	+4.324%
2025-09-18	16.8000	17.3000	16.8000	17.3000	+10.191%	6	168	+11.561%
2025-09-17	15.0000	15.7000	15.0000	15.7000	+1.487%	60	166	+22.930%
2025-09-16	16.5500	16.5500	15.4700	15.4700	-8.516%	8	107	+24.758%
2025-09-15	14.8000	16.9100	14.7000	16.9100	+13.490%	11	106	+14.134%
2025-09-12	17.2700	17.2700	14.7000	14.9000	-29.684%	19	105	+29.530%
2025-09-11	21.3100	21.4200	21.1900	21.1900	+12.116%	5	102	-8.919%
2025-09-10	16.6500	18.9000	16.6500	18.9000	+32.168%	5	98	+2.116%
2025-09-09	14.3000	14.3000	14.3000	14.3000	+2.878%	10	94	+34.965%
2025-09-08	14.2300	14.8000	13.5000	13.9000	-0.714%	81	84	+38.849%
2025-09-05	13.9400	14.0000	13.9400	14.0000	+2.190%	5	55	+37.857%
2025-09-04	12.8300	13.7000	12.8300	13.7000	+8.044%	9	58	+40.876%
2025-09-03	12.9000	12.9000	12.6800	12.6800	+8.099%	5	51	+52.208%
2025-09-02	11.7300	11.7300	11.7300	11.7300	-3.695%	22	47	+64.535%
2025-08-28	11.7500	12.1800	11.5000	12.1800	+8.750%	11	47	+58.456%
2025-08-22	11.2000	11.2000	11.2000	11.2000	+6.565%	1	36	+72.321%
2025-08-20	10.3700	10.5100	10.3700	10.5100	-11.457%	2	36	+83.635%
2025-08-19	11.8700	11.8700	11.8700	11.8700	-9.389%	1	35	+62.595%
2025-08-13	13.8000	13.8000	13.1000	13.1000	-1.355%	4	36	+47.328%
2025-08-12	13.7000	13.7200	12.9600	13.2800	-1.043%	7	34	+45.331%
2025-08-11	13.7000	13.7000	13.4000	13.4200	+8.226%	25	28	+43.815%
2025-08-08	13.6000	13.6000	12.4000	12.4000	-7.463%	3	4	+55.645%
2025-08-07	14.0000	14.0000	13.4000	13.4000	-94.305%	2	18	+44.030%
2024-12-03	235.2800	235.2800	235.2800	235.2800	+2.296%	1	18	-91.797%
2024-11-08	238.5000	238.5000	230.0000	230.0000	-11.111%	4	17	-91.609%
2024-11-07	258.5000	258.7500	258.5000	258.7500	+18.394%	4	15	-92.541%
2024-10-15	225.0300	225.0300	218.5500	218.5500	-1.687%	6	11	-91.169%
2024-10-07	222.3000	222.3000	222.3000	222.3000	+5.746%	1	6	-91.318%
2024-10-02	210.5000	210.5000	210.2200	210.2200	-0.133%	3	5	-90.819%
2024-10-01	210.5000	210.5000	210.5000	210.5000	-0.708%	1	2	-90.831%
2024-09-30	212.0000	212.0000	212.0000	212.0000	0.000%	1	1	-90.896%