Dark

ANET20270115C210
ANET Jan 15 2027 210.00 Call (ANET270115C00210000)
option OPRA

EOD

Sep 28, 2026

21.95-4.855%(-1.12)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.2500	22.5000	21.7500	21.9500	-4.855%	26	1,054	0.000%
2026-09-25	24.2400	24.3500	23.0700	23.0700	+1.809%	31	1,048	-4.855%
2026-09-24	19.8500	23.0900	19.8500	22.6600	+6.136%	11	1,029	-3.133%
2026-09-23	22.2500	22.2500	21.2000	21.3500	-6.891%	5	1,027	+2.810%
2026-09-22	22.8300	25.2000	22.5000	22.9300	+1.775%	59	1,029	-4.274%
2026-09-21	21.4400	22.5300	21.3600	22.5300	+14.656%	17	1,011	-2.574%
2026-09-18	21.0000	21.0000	19.6500	19.6500	-0.758%	2	1,008	+11.705%
2026-09-17	22.6400	23.3400	19.8000	19.8000	+4.817%	34	1,007	+10.859%
2026-09-16	19.6000	20.9100	18.8000	18.8900	+6.723%	37	989	+16.199%
2026-09-15	18.0800	18.4000	16.9000	17.7000	+10.212%	13	968	+24.011%
2026-09-14	16.1000	17.1000	15.6500	16.0600	-23.414%	39	971	+36.675%
2026-09-11	20.5000	21.4700	20.5000	20.9700	+20.517%	19	988	+4.673%
2026-09-10	17.2400	18.2100	16.9500	17.4000	-5.946%	6	983	+26.149%
2026-09-09	19.5500	19.9500	18.4500	18.5000	-9.800%	31	986	+18.649%
2026-09-08	20.7500	22.3500	20.5100	20.5100	+15.876%	33	992	+7.021%
2026-09-04	19.3500	19.3500	17.7000	17.7000	+2.728%	11	987	+24.011%
2026-09-03	15.4000	17.6500	15.4000	17.2300	+21.767%	12	987	+27.394%
2026-09-02	15.2500	15.2500	14.1500	14.1500	-17.733%	15	982	+55.124%
2026-09-01	17.5000	18.4000	17.1500	17.2000	-17.703%	7	988	+27.616%
2026-08-31	20.4500	20.9000	20.3000	20.9000	-1.415%	14	992	+5.024%
2026-08-28	23.0500	23.0500	21.2000	21.2000	-12.469%	40	994	+3.538%
2026-08-27	25.0000	25.5000	24.2200	24.2200	-4.758%	19	1,001	-9.372%
2026-08-26	21.5500	25.7000	21.5500	25.4300	+38.962%	21	1,014	-13.685%
2026-08-25	19.5500	19.5500	18.3000	18.3000	-5.181%	66	1,010	+19.945%
2026-08-24	18.1500	19.3000	18.1500	19.3000	+2.387%	11	954	+13.731%
2026-08-21	17.9100	19.1100	17.9100	18.8500	+11.407%	20	959	+16.446%
2026-08-20	16.7100	17.0000	16.7100	16.9200	-5.843%	7	946	+29.728%
2026-08-19	18.8800	18.8800	17.3100	17.9700	-11.825%	18	946	+22.148%
2026-08-18	20.9900	20.9900	19.8000	20.3800	-19.127%	37	950	+7.704%
2026-08-17	24.9900	25.6500	24.9700	25.2000	+0.800%	11	951	-12.897%
2026-08-14	28.2200	28.2200	24.7500	25.0000	-13.793%	12	950	-12.200%
2026-08-13	33.0200	33.0200	29.0000	29.0000	-10.549%	24	942	-24.310%
2026-08-12	31.1800	33.0000	30.9500	32.4200	+25.903%	41	924	-32.295%
2026-08-11	25.4000	27.7700	25.4000	25.7500	+6.891%	82	931	-14.757%
2026-08-10	23.6500	24.0900	23.6500	24.0900	+4.967%	9	911	-8.883%
2026-08-07	22.7000	24.6500	22.7000	22.9500	-12.571%	53	904	-4.357%
2026-08-06	25.1600	28.3500	25.1600	26.2500	-8.024%	22	881	-16.381%
2026-08-05	32.6700	32.6700	27.2500	28.5400	+8.106%	28	885	-23.090%
2026-08-04	27.0000	27.9500	25.2500	26.4000	+24.528%	16	885	-16.856%
2026-08-03	21.5500	21.5500	21.2000	21.2000	-2.574%	17	882	+3.538%
2026-07-31	21.2100	21.7600	20.3000	21.7600	+43.158%	11	866	+0.873%
2026-07-29	16.0000	16.0000	14.2000	15.2000	-13.881%	49	863	+44.408%
2026-07-28	15.7300	17.6500	14.5000	17.6500	-5.362%	56	842	+24.363%
2026-07-27	17.6800	19.0500	17.6800	18.6500	-1.323%	85	838	+17.694%
2026-07-24	19.1500	19.1500	18.9000	18.9000	-11.392%	2	819	+16.138%
2026-07-23	21.8500	21.8700	21.3300	21.3300	-4.777%	83	819	+2.907%
2026-07-22	22.4000	22.4000	22.4000	22.4000	+6.870%	4	828	-2.009%
2026-07-21	20.9600	20.9600	20.9600	20.9600	+6.450%	36	828	+4.723%
2026-07-20	19.6900	19.6900	19.6900	19.6900	+19.333%	1	846	+11.478%
2026-07-17	15.1000	16.5000	15.1000	16.5000	-9.836%	6	846	+33.030%
2026-07-16	17.3000	18.3000	17.1100	18.3000	-9.406%	67	850	+19.945%
2026-07-15	20.0000	20.2000	18.6000	20.2000	-19.135%	16	816	+8.663%
2026-07-14	26.5000	26.8000	24.9800	24.9800	+1.752%	42	812	-12.130%
2026-07-13	25.5000	25.8000	24.5500	24.5500	-10.889%	101	807	-10.591%
2026-07-10	26.4300	27.5500	26.4300	27.5500	+2.340%	4	735	-20.327%
2026-07-09	28.5000	28.5000	25.0000	26.9200	+7.680%	13	732	-18.462%
2026-07-08	20.4400	25.0000	20.4400	25.0000	+38.504%	21	730	-12.200%
2026-07-07	16.3500	18.0500	16.3500	18.0500	-7.436%	10	721	+21.607%
2026-07-06	16.0900	21.6000	16.0900	19.5000	+41.304%	18	715	+12.564%
2026-07-02	15.4700	15.4700	13.7500	13.8000	-24.217%	17	707	+59.058%
2026-06-30	16.3000	18.9500	16.2500	18.2100	+17.484%	43	707	+20.538%
2026-06-29	13.4600	15.5000	12.9500	15.5000	+20.623%	9	726	+41.613%
2026-06-26	13.1000	14.0500	12.3500	12.8500	-19.030%	1,486	721	+70.817%
2026-06-25	15.8700	15.8700	15.8700	15.8700	+0.507%	1	2,634	+38.311%
2026-06-24	14.5500	15.7900	14.5500	15.7900	+3.203%	2	2,634	+39.012%
2026-06-23	14.4500	15.3000	14.4500	15.3000	-17.118%	3	2,635	+43.464%
2026-06-22	17.8000	18.4600	17.8000	18.4600	+1.429%	3	2,635	+18.906%
2026-06-17	17.7300	18.5000	16.6500	18.2000	+2.247%	14	2,634	+20.604%
2026-06-15	16.9000	17.8000	16.9000	17.8000	+3.972%	3	2,630	+23.315%
2026-06-12	17.2000	17.2000	17.1200	17.1200	+23.878%	4	2,628	+28.213%
2026-06-11	13.8200	13.8200	13.8200	13.8200	+8.392%	1	2,628	+58.828%
2026-06-10	12.7000	12.7500	12.6900	12.7500	+4.082%	24	2,628	+72.157%
2026-06-09	14.2500	14.2500	12.2500	12.2500	-17.785%	23	2,627	+79.184%
2026-06-08	15.1500	16.0500	14.9000	14.9000	+9.963%	2,478	2,647	+47.315%
2026-06-05	13.5500	13.5500	13.5500	13.5500	-20.435%	1	578	+61.993%
2026-06-04	15.4700	17.0300	15.4700	17.0300	-22.766%	15	578	+28.890%
2026-06-03	22.4100	22.4100	20.2500	22.0500	+0.685%	13	579	-0.454%
2026-06-02	21.6300	21.9000	21.6300	21.9000	+8.309%	5	573	+0.228%
2026-06-01	19.4500	20.2200	19.4500	20.2200	+34.352%	9	574	+8.556%
2026-05-29	14.4000	15.1500	14.4000	15.0500	+14.015%	15	573	+45.847%
2026-05-28	13.2000	13.2000	13.2000	13.2000	-3.650%	1	566	+66.288%
2026-05-27	14.3000	14.3000	13.6700	13.7000	-7.307%	11	565	+60.219%
2026-05-26	14.4800	15.1200	14.4000	14.7800	+59.267%	12	566	+48.512%
2026-05-21	9.3500	9.3500	9.0900	9.2800	+21.307%	8	558	+136.530%
2026-05-20	8.0600	8.0600	7.6500	7.6500	-4.375%	12	558	+186.928%
2026-05-19	8.3000	8.3000	7.9000	8.0000	-10.814%	38	540	+174.375%
2026-05-18	8.9400	8.9700	8.9400	8.9700	-8.469%	2	540	+144.705%
2026-05-14	10.0000	10.0000	9.8000	9.8000	+8.287%	302	540	+123.980%
2026-05-13	9.5200	9.9100	9.0500	9.0500	+1.117%	9	636	+142.541%
2026-05-12	7.6500	8.9500	7.6500	8.9500	+23.448%	42	636	+145.251%
2026-05-11	8.5500	8.8300	7.0700	7.2500	-18.539%	141	636	+202.759%
2026-05-08	9.2500	9.3000	8.0000	8.9000	+1.136%	108	589	+146.629%
2026-05-07	9.3000	9.7500	8.8000	8.8000	-12.698%	25	538	+149.432%
2026-05-06	12.8000	12.8000	8.3500	10.0800	-49.474%	103	538	+117.758%
2026-05-05	21.7200	21.7200	19.9500	19.9500	-6.993%	22	491	+10.025%
2026-05-04	23.8600	23.8600	21.4000	21.4500	-4.241%	6	471	+2.331%
2026-05-01	22.6800	22.6800	22.4000	22.4000	+5.362%	5	470	-2.009%
2026-04-30	21.2600	21.2600	21.2600	21.2600	+18.111%	1	470	+3.246%
2026-04-29	18.0000	18.0000	18.0000	18.0000	-1.639%	1	471	+21.944%
2026-04-28	18.6900	19.1500	17.2000	18.3000	-14.085%	51	472	+19.945%
2026-04-27	23.7000	23.7000	21.2900	21.3000	-13.344%	3	517	+3.052%
2026-04-24	25.0800	25.3000	24.4000	24.5800	+5.223%	50	518	-10.700%
2026-04-22	22.9600	23.3600	22.9600	23.3600	+14.510%	7	495	-6.036%
2026-04-21	20.0000	20.4000	20.0000	20.4000	+16.239%	3	491	+7.598%
2026-04-20	16.8400	17.5500	16.8400	17.5500	+11.076%	52	490	+25.071%
2026-04-17	15.8000	15.8000	15.8000	15.8000	+9.494%	1	482	+38.924%
2026-04-16	14.4300	14.4300	14.4300	14.4300	+21.465%	5	482	+52.114%
2026-04-14	12.4000	12.4000	11.8800	11.8800	-1.000%	2	487	+84.764%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+10.092%	2	486	+82.917%
2026-04-10	10.1000	10.9000	10.1000	10.9000	+23.164%	14	484	+101.376%
2026-04-09	8.8500	8.8500	8.8500	8.8500	+2.076%	1	474	+148.023%
2026-04-08	8.9500	8.9500	8.6700	8.6700	+103.044%	2	473	+153.172%
2026-03-30	4.2700	4.2700	4.2700	4.2700	-43.963%	2	472	+414.052%
2026-03-20	7.6200	7.6200	7.6200	7.6200	-7.636%	8	472	+188.058%
2026-03-18	8.1500	8.3500	8.1500	8.2500	+7.143%	14	473	+166.061%
2026-03-13	7.7500	7.7500	7.7000	7.7000	-8.005%	34	471	+185.065%
2026-03-09	8.3700	8.3700	8.3700	8.3700	-8.724%	1	445	+162.246%
2026-03-06	9.1700	9.1700	9.1700	9.1700	+22.267%	1	444	+139.368%
2026-03-05	8.7500	8.7500	7.5000	7.5000	-5.897%	4	446	+192.667%
2026-03-04	7.1000	7.9700	7.1000	7.9700	+16.012%	6	447	+175.408%
2026-03-02	6.8500	6.8700	6.8500	6.8700	+4.249%	2	447	+219.505%
2026-02-24	6.5900	6.5900	6.5900	6.5900	-7.183%	1	448	+233.080%
2026-02-23	6.6500	7.1000	6.6500	7.1000	-17.919%	3	448	+209.155%
2026-02-20	8.6500	8.6500	8.6500	8.6500	-20.203%	7	448	+153.757%
2026-02-17	10.8400	10.8400	10.8400	10.8400	+0.463%	10	441	+102.491%
2026-02-13	10.8000	11.1000	10.7900	10.7900	+20.559%	11	436	+103.429%
2026-02-12	9.0500	9.0500	8.9500	8.9500	-12.768%	2	436	+145.251%
2026-02-11	10.2600	10.2600	10.2600	10.2600	+17.796%	5	436	+113.938%
2026-02-04	9.5000	9.5000	8.7100	8.7100	-12.462%	2	431	+152.009%
2026-02-03	9.7500	9.9500	9.7500	9.9500	-8.716%	2	432	+120.603%
2026-02-02	10.9000	10.9000	10.9000	10.9000	-10.656%	2	432	+101.376%
2026-01-30	12.2000	12.2000	12.2000	12.2000	-8.955%	5	434	+79.918%
2026-01-29	13.7000	13.7000	13.0000	13.4000	-3.597%	56	434	+63.806%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+11.200%	1	387	+57.914%
2026-01-27	12.3000	12.5000	12.3000	12.5000	+21.832%	3	386	+75.600%
2026-01-22	10.7600	10.7600	10.2600	10.2600	+46.571%	9	385	+113.938%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+7.692%	2	385	+213.571%
2026-01-14	6.5000	6.5000	6.5000	6.5000	+5.691%	2	387	+237.692%
2026-01-13	6.1500	6.1500	6.1500	6.1500	+19.417%	2	387	+256.911%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-29.355%	2	385	+326.214%
2026-01-07	7.2900	7.2900	7.2900	7.2900	-22.032%	1	387	+201.097%
2025-12-22	9.3500	9.3500	9.3500	9.3500	+29.861%	1	387	+134.759%
2025-12-19	7.2000	7.2000	7.2000	7.2000	+2.857%	2	387	+204.861%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-12.827%	1	385	+213.571%
2025-12-15	8.0300	8.0300	8.0300	8.0300	-16.788%	1	384	+173.350%
2025-12-11	10.2500	10.2500	9.6500	9.6500	-1.531%	48	383	+127.461%
2025-12-10	9.9000	10.0000	9.8000	9.8000	+6.522%	42	383	+123.980%
2025-12-09	9.2000	9.2000	9.2000	9.2000	+1.099%	1	353	+138.587%
2025-11-26	9.1000	9.1000	9.1000	9.1000	+4.598%	1	351	+141.209%
2025-11-25	8.7000	8.7000	8.7000	8.7000	-3.333%	1	351	+152.299%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-4.051%	60	350	+143.889%
2025-11-17	9.3800	9.3800	9.3800	9.3800	-22.479%	1	410	+134.009%
2025-11-12	12.5000	12.5000	12.1000	12.1000	-13.448%	6	410	+81.405%
2025-11-10	13.9800	13.9800	13.9800	13.9800	+7.954%	1	405	+57.010%
2025-11-07	12.2200	12.9500	12.2200	12.9500	-19.565%	58	404	+69.498%
2025-11-05	16.1000	16.1000	16.1000	16.1000	-28.761%	1	349	+36.335%
2025-11-03	22.4400	22.6000	22.4400	22.6000	-1.310%	4	348	-2.876%
2025-10-31	22.9000	22.9000	22.9000	22.9000	+16.837%	1	348	-4.148%
2025-10-23	19.6000	19.6000	19.6000	19.6000	+14.620%	1	347	+11.990%
2025-10-20	18.1000	18.1000	17.1000	17.1000	+0.588%	156	347	+28.363%
2025-10-15	16.7500	17.0000	16.7500	17.0000	+3.785%	2	347	+29.118%
2025-10-14	16.3800	16.3800	16.3800	16.3800	-25.410%	1	348	+34.005%
2025-10-10	22.0000	22.1000	21.9600	21.9600	-0.182%	7	348	-0.046%
2025-10-09	22.0000	22.0000	22.0000	22.0000	+1.805%	1	343	-0.227%
2025-10-08	19.3200	21.6100	18.9800	21.6100	+39.419%	4	343	+1.573%
2025-10-07	15.5000	15.5000	15.5000	15.5000	-13.408%	6	345	+41.613%
2025-10-06	18.0000	18.5000	17.9000	17.9000	+16.993%	156	345	+22.626%
2025-10-03	14.8000	15.7100	14.8000	15.3000	+4.437%	4	190	+43.464%
2025-10-02	14.6500	14.6500	14.6500	14.6500	+10.985%	1	187	+49.829%
2025-09-30	13.2000	13.2000	13.2000	13.2000	0.000%	1	187	+66.288%
2025-09-25	13.3000	13.3000	13.2000	13.2000	-10.204%	15	186	+66.288%
2025-09-23	15.0000	15.0000	14.7000	14.7000	-1.276%	2	181	+49.320%
2025-09-22	15.8600	15.8600	14.8900	14.8900	-3.437%	3	179	+47.414%
2025-09-19	15.4300	15.4900	15.1600	15.4200	+4.260%	4	177	+42.348%
2025-09-18	14.7900	14.7900	14.7900	14.7900	+7.956%	1	176	+48.411%
2025-09-17	13.0000	13.7000	13.0000	13.7000	-2.143%	48	177	+60.219%
2025-09-15	14.0000	14.0000	14.0000	14.0000	+6.302%	1	129	+56.786%
2025-09-12	13.5200	13.7700	13.1700	13.1700	-28.033%	105	128	+66.667%
2025-09-11	19.0000	19.0000	18.2500	18.3000	+12.963%	5	166	+19.945%
2025-09-10	16.1000	16.7000	16.1000	16.2000	+31.707%	13	167	+35.494%
2025-09-09	12.1500	12.5300	11.3000	12.3000	-0.806%	13	164	+78.455%
2025-09-08	12.2800	12.4100	12.2800	12.4000	+2.905%	7	159	+77.016%
2025-09-05	10.9000	12.3200	10.9000	12.0500	-1.552%	21	155	+82.158%
2025-09-04	11.0300	12.2400	11.0300	12.2400	+11.985%	4	135	+79.330%
2025-09-03	10.9300	10.9300	10.9300	10.9300	+4.095%	1	131	+100.823%
2025-08-29	10.4600	10.5000	10.4600	10.5000	-2.416%	9	123	+109.048%
2025-08-28	10.7000	10.7600	10.7000	10.7600	+8.907%	3	123	+103.996%
2025-08-27	9.8800	9.8800	9.8800	9.8800	+1.022%	65	123	+122.166%
2025-08-25	9.7800	9.7800	9.7800	9.7800	+2.947%	2	58	+124.438%
2025-08-21	9.5900	9.5900	9.5000	9.5000	+5.556%	2	58	+131.053%
2025-08-20	9.0200	9.1000	9.0000	9.0000	-8.163%	56	59	+143.889%
2025-08-19	10.1000	10.1000	9.8000	9.8000	-7.547%	2	109	+123.980%
2025-08-18	10.7000	11.2300	10.6000	10.6000	+1.825%	3	108	+107.075%
2025-08-14	10.4100	10.4100	10.4100	10.4100	-17.052%	75	106	+110.855%
2025-08-13	12.0000	12.5500	12.0000	12.5500	+6.356%	32	31	+74.900%
2025-08-12	12.0000	12.0000	11.8000	11.8000	-93.849%	10	1	+86.017%
2024-09-17	191.8500	191.8500	191.8500	191.8500	0.000%	1	1	-88.559%