Dark

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

EOD

Jul 29, 2026

15.20-13.881%(-2.45)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	16.0000	16.0000	14.2000	15.2000	-13.881%	49	863	0.000%
2026-07-28	15.7300	17.6500	14.5000	17.6500	-5.362%	56	842	-13.881%
2026-07-27	17.6800	19.0500	17.6800	18.6500	-1.323%	85	838	-18.499%
2026-07-24	19.1500	19.1500	18.9000	18.9000	-11.392%	2	819	-19.577%
2026-07-23	21.8500	21.8700	21.3300	21.3300	-4.777%	83	819	-28.739%
2026-07-22	22.4000	22.4000	22.4000	22.4000	+6.870%	4	828	-32.143%
2026-07-21	20.9600	20.9600	20.9600	20.9600	+6.450%	36	828	-27.481%
2026-07-20	19.6900	19.6900	19.6900	19.6900	+19.333%	1	846	-22.803%
2026-07-17	15.1000	16.5000	15.1000	16.5000	-9.836%	6	846	-7.879%
2026-07-16	17.3000	18.3000	17.1100	18.3000	-9.406%	67	850	-16.940%
2026-07-15	20.0000	20.2000	18.6000	20.2000	-19.135%	16	816	-24.752%
2026-07-14	26.5000	26.8000	24.9800	24.9800	+1.752%	42	812	-39.151%
2026-07-13	25.5000	25.8000	24.5500	24.5500	-10.889%	101	807	-38.086%
2026-07-10	26.4300	27.5500	26.4300	27.5500	+2.340%	4	735	-44.828%
2026-07-09	28.5000	28.5000	25.0000	26.9200	+7.680%	13	732	-43.536%
2026-07-08	20.4400	25.0000	20.4400	25.0000	+38.504%	21	730	-39.200%
2026-07-07	16.3500	18.0500	16.3500	18.0500	-7.436%	10	721	-15.789%
2026-07-06	16.0900	21.6000	16.0900	19.5000	+41.304%	18	715	-22.051%
2026-07-02	15.4700	15.4700	13.7500	13.8000	-24.217%	17	707	+10.145%
2026-06-30	16.3000	18.9500	16.2500	18.2100	+17.484%	43	707	-16.529%
2026-06-29	13.4600	15.5000	12.9500	15.5000	+20.623%	9	726	-1.935%
2026-06-26	13.1000	14.0500	12.3500	12.8500	-19.030%	1,486	721	+18.288%
2026-06-25	15.8700	15.8700	15.8700	15.8700	+0.507%	1	2,634	-4.222%
2026-06-24	14.5500	15.7900	14.5500	15.7900	+3.203%	2	2,634	-3.737%
2026-06-23	14.4500	15.3000	14.4500	15.3000	-17.118%	3	2,635	-0.654%
2026-06-22	17.8000	18.4600	17.8000	18.4600	+1.429%	3	2,635	-17.660%
2026-06-17	17.7300	18.5000	16.6500	18.2000	+2.247%	14	2,634	-16.484%
2026-06-15	16.9000	17.8000	16.9000	17.8000	+3.972%	3	2,630	-14.607%
2026-06-12	17.2000	17.2000	17.1200	17.1200	+23.878%	4	2,628	-11.215%
2026-06-11	13.8200	13.8200	13.8200	13.8200	+8.392%	1	2,628	+9.986%
2026-06-10	12.7000	12.7500	12.6900	12.7500	+4.082%	24	2,628	+19.216%
2026-06-09	14.2500	14.2500	12.2500	12.2500	-17.785%	23	2,627	+24.082%
2026-06-08	15.1500	16.0500	14.9000	14.9000	+9.963%	2,478	2,647	+2.013%
2026-06-05	13.5500	13.5500	13.5500	13.5500	-20.435%	1	578	+12.177%
2026-06-04	15.4700	17.0300	15.4700	17.0300	-22.766%	15	578	-10.746%
2026-06-03	22.4100	22.4100	20.2500	22.0500	+0.685%	13	579	-31.066%
2026-06-02	21.6300	21.9000	21.6300	21.9000	+8.309%	5	573	-30.594%
2026-06-01	19.4500	20.2200	19.4500	20.2200	+34.352%	9	574	-24.827%
2026-05-29	14.4000	15.1500	14.4000	15.0500	+14.015%	15	573	+0.997%
2026-05-28	13.2000	13.2000	13.2000	13.2000	-3.650%	1	566	+15.152%
2026-05-27	14.3000	14.3000	13.6700	13.7000	-7.307%	11	565	+10.949%
2026-05-26	14.4800	15.1200	14.4000	14.7800	+59.267%	12	566	+2.842%
2026-05-21	9.3500	9.3500	9.0900	9.2800	+21.307%	8	558	+63.793%
2026-05-20	8.0600	8.0600	7.6500	7.6500	-4.375%	12	558	+98.693%
2026-05-19	8.3000	8.3000	7.9000	8.0000	-10.814%	38	540	+90.000%
2026-05-18	8.9400	8.9700	8.9400	8.9700	-8.469%	2	540	+69.454%
2026-05-14	10.0000	10.0000	9.8000	9.8000	+8.287%	302	540	+55.102%
2026-05-13	9.5200	9.9100	9.0500	9.0500	+1.117%	9	636	+67.956%
2026-05-12	7.6500	8.9500	7.6500	8.9500	+23.448%	42	636	+69.832%
2026-05-11	8.5500	8.8300	7.0700	7.2500	-18.539%	141	636	+109.655%
2026-05-08	9.2500	9.3000	8.0000	8.9000	+1.136%	108	589	+70.787%
2026-05-07	9.3000	9.7500	8.8000	8.8000	-12.698%	25	538	+72.727%
2026-05-06	12.8000	12.8000	8.3500	10.0800	-49.474%	103	538	+50.794%
2026-05-05	21.7200	21.7200	19.9500	19.9500	-6.993%	22	491	-23.810%
2026-05-04	23.8600	23.8600	21.4000	21.4500	-4.241%	6	471	-29.138%
2026-05-01	22.6800	22.6800	22.4000	22.4000	+5.362%	5	470	-32.143%
2026-04-30	21.2600	21.2600	21.2600	21.2600	+18.111%	1	470	-28.504%
2026-04-29	18.0000	18.0000	18.0000	18.0000	-1.639%	1	471	-15.556%
2026-04-28	18.6900	19.1500	17.2000	18.3000	-14.085%	51	472	-16.940%
2026-04-27	23.7000	23.7000	21.2900	21.3000	-13.344%	3	517	-28.638%
2026-04-24	25.0800	25.3000	24.4000	24.5800	+5.223%	50	518	-38.161%
2026-04-22	22.9600	23.3600	22.9600	23.3600	+14.510%	7	495	-34.932%
2026-04-21	20.0000	20.4000	20.0000	20.4000	+16.239%	3	491	-25.490%
2026-04-20	16.8400	17.5500	16.8400	17.5500	+11.076%	52	490	-13.390%
2026-04-17	15.8000	15.8000	15.8000	15.8000	+9.494%	1	482	-3.797%
2026-04-16	14.4300	14.4300	14.4300	14.4300	+21.465%	5	482	+5.336%
2026-04-14	12.4000	12.4000	11.8800	11.8800	-1.000%	2	487	+27.946%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+10.092%	2	486	+26.667%
2026-04-10	10.1000	10.9000	10.1000	10.9000	+23.164%	14	484	+39.450%
2026-04-09	8.8500	8.8500	8.8500	8.8500	+2.076%	1	474	+71.751%
2026-04-08	8.9500	8.9500	8.6700	8.6700	+103.044%	2	473	+75.317%
2026-03-30	4.2700	4.2700	4.2700	4.2700	-43.963%	2	472	+255.972%
2026-03-20	7.6200	7.6200	7.6200	7.6200	-7.636%	8	472	+99.475%
2026-03-18	8.1500	8.3500	8.1500	8.2500	+7.143%	14	473	+84.242%
2026-03-13	7.7500	7.7500	7.7000	7.7000	-8.005%	34	471	+97.403%
2026-03-09	8.3700	8.3700	8.3700	8.3700	-8.724%	1	445	+81.601%
2026-03-06	9.1700	9.1700	9.1700	9.1700	+22.267%	1	444	+65.758%
2026-03-05	8.7500	8.7500	7.5000	7.5000	-5.897%	4	446	+102.667%
2026-03-04	7.1000	7.9700	7.1000	7.9700	+16.012%	6	447	+90.715%
2026-03-02	6.8500	6.8700	6.8500	6.8700	+4.249%	2	447	+121.252%
2026-02-24	6.5900	6.5900	6.5900	6.5900	-7.183%	1	448	+130.653%
2026-02-23	6.6500	7.1000	6.6500	7.1000	-17.919%	3	448	+114.085%
2026-02-20	8.6500	8.6500	8.6500	8.6500	-20.203%	7	448	+75.723%
2026-02-17	10.8400	10.8400	10.8400	10.8400	+0.463%	10	441	+40.221%
2026-02-13	10.8000	11.1000	10.7900	10.7900	+20.559%	11	436	+40.871%
2026-02-12	9.0500	9.0500	8.9500	8.9500	-12.768%	2	436	+69.832%
2026-02-11	10.2600	10.2600	10.2600	10.2600	+17.796%	5	436	+48.148%
2026-02-04	9.5000	9.5000	8.7100	8.7100	-12.462%	2	431	+74.512%
2026-02-03	9.7500	9.9500	9.7500	9.9500	-8.716%	2	432	+52.764%
2026-02-02	10.9000	10.9000	10.9000	10.9000	-10.656%	2	432	+39.450%
2026-01-30	12.2000	12.2000	12.2000	12.2000	-8.955%	5	434	+24.590%
2026-01-29	13.7000	13.7000	13.0000	13.4000	-3.597%	56	434	+13.433%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+11.200%	1	387	+9.353%
2026-01-27	12.3000	12.5000	12.3000	12.5000	+21.832%	3	386	+21.600%
2026-01-22	10.7600	10.7600	10.2600	10.2600	+46.571%	9	385	+48.148%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+7.692%	2	385	+117.143%
2026-01-14	6.5000	6.5000	6.5000	6.5000	+5.691%	2	387	+133.846%
2026-01-13	6.1500	6.1500	6.1500	6.1500	+19.417%	2	387	+147.154%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-29.355%	2	385	+195.146%
2026-01-07	7.2900	7.2900	7.2900	7.2900	-22.032%	1	387	+108.505%
2025-12-22	9.3500	9.3500	9.3500	9.3500	+29.861%	1	387	+62.567%
2025-12-19	7.2000	7.2000	7.2000	7.2000	+2.857%	2	387	+111.111%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-12.827%	1	385	+117.143%
2025-12-15	8.0300	8.0300	8.0300	8.0300	-16.788%	1	384	+89.290%
2025-12-11	10.2500	10.2500	9.6500	9.6500	-1.531%	48	383	+57.513%
2025-12-10	9.9000	10.0000	9.8000	9.8000	+6.522%	42	383	+55.102%
2025-12-09	9.2000	9.2000	9.2000	9.2000	+1.099%	1	353	+65.217%
2025-11-26	9.1000	9.1000	9.1000	9.1000	+4.598%	1	351	+67.033%
2025-11-25	8.7000	8.7000	8.7000	8.7000	-3.333%	1	351	+74.713%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-4.051%	60	350	+68.889%
2025-11-17	9.3800	9.3800	9.3800	9.3800	-22.479%	1	410	+62.047%
2025-11-12	12.5000	12.5000	12.1000	12.1000	-13.448%	6	410	+25.620%
2025-11-10	13.9800	13.9800	13.9800	13.9800	+7.954%	1	405	+8.727%
2025-11-07	12.2200	12.9500	12.2200	12.9500	-19.565%	58	404	+17.375%
2025-11-05	16.1000	16.1000	16.1000	16.1000	-28.761%	1	349	-5.590%
2025-11-03	22.4400	22.6000	22.4400	22.6000	-1.310%	4	348	-32.743%
2025-10-31	22.9000	22.9000	22.9000	22.9000	+16.837%	1	348	-33.624%
2025-10-23	19.6000	19.6000	19.6000	19.6000	+14.620%	1	347	-22.449%
2025-10-20	18.1000	18.1000	17.1000	17.1000	+0.588%	156	347	-11.111%
2025-10-15	16.7500	17.0000	16.7500	17.0000	+3.785%	2	347	-10.588%
2025-10-14	16.3800	16.3800	16.3800	16.3800	-25.410%	1	348	-7.204%
2025-10-10	22.0000	22.1000	21.9600	21.9600	-0.182%	7	348	-30.783%
2025-10-09	22.0000	22.0000	22.0000	22.0000	+1.805%	1	343	-30.909%
2025-10-08	19.3200	21.6100	18.9800	21.6100	+39.419%	4	343	-29.662%
2025-10-07	15.5000	15.5000	15.5000	15.5000	-13.408%	6	345	-1.935%
2025-10-06	18.0000	18.5000	17.9000	17.9000	+16.993%	156	345	-15.084%
2025-10-03	14.8000	15.7100	14.8000	15.3000	+4.437%	4	190	-0.654%
2025-10-02	14.6500	14.6500	14.6500	14.6500	+10.985%	1	187	+3.754%
2025-09-30	13.2000	13.2000	13.2000	13.2000	0.000%	1	187	+15.152%
2025-09-25	13.3000	13.3000	13.2000	13.2000	-10.204%	15	186	+15.152%
2025-09-23	15.0000	15.0000	14.7000	14.7000	-1.276%	2	181	+3.401%
2025-09-22	15.8600	15.8600	14.8900	14.8900	-3.437%	3	179	+2.082%
2025-09-19	15.4300	15.4900	15.1600	15.4200	+4.260%	4	177	-1.427%
2025-09-18	14.7900	14.7900	14.7900	14.7900	+7.956%	1	176	+2.772%
2025-09-17	13.0000	13.7000	13.0000	13.7000	-2.143%	48	177	+10.949%
2025-09-15	14.0000	14.0000	14.0000	14.0000	+6.302%	1	129	+8.571%
2025-09-12	13.5200	13.7700	13.1700	13.1700	-28.033%	105	128	+15.414%
2025-09-11	19.0000	19.0000	18.2500	18.3000	+12.963%	5	166	-16.940%
2025-09-10	16.1000	16.7000	16.1000	16.2000	+31.707%	13	167	-6.173%
2025-09-09	12.1500	12.5300	11.3000	12.3000	-0.806%	13	164	+23.577%
2025-09-08	12.2800	12.4100	12.2800	12.4000	+2.905%	7	159	+22.581%
2025-09-05	10.9000	12.3200	10.9000	12.0500	-1.552%	21	155	+26.141%
2025-09-04	11.0300	12.2400	11.0300	12.2400	+11.985%	4	135	+24.183%
2025-09-03	10.9300	10.9300	10.9300	10.9300	+4.095%	1	131	+39.067%
2025-08-29	10.4600	10.5000	10.4600	10.5000	-2.416%	9	123	+44.762%
2025-08-28	10.7000	10.7600	10.7000	10.7600	+8.907%	3	123	+41.264%
2025-08-27	9.8800	9.8800	9.8800	9.8800	+1.022%	65	123	+53.846%
2025-08-25	9.7800	9.7800	9.7800	9.7800	+2.947%	2	58	+55.419%
2025-08-21	9.5900	9.5900	9.5000	9.5000	+5.556%	2	58	+60.000%
2025-08-20	9.0200	9.1000	9.0000	9.0000	-8.163%	56	59	+68.889%
2025-08-19	10.1000	10.1000	9.8000	9.8000	-7.547%	2	109	+55.102%
2025-08-18	10.7000	11.2300	10.6000	10.6000	+1.825%	3	108	+43.396%
2025-08-14	10.4100	10.4100	10.4100	10.4100	-17.052%	75	106	+46.013%
2025-08-13	12.0000	12.5500	12.0000	12.5500	+6.356%	32	31	+21.116%
2025-08-12	12.0000	12.0000	11.8000	11.8000	-93.849%	10	1	+28.814%
2024-09-17	191.8500	191.8500	191.8500	191.8500	0.000%	1	1	-92.077%