Dark

ANET20270115C220
ANET Jan 15 2027 220.00 Call (ANET270115C00220000)
option OPRA

EOD

Sep 29, 2026

16.25-7.143%(-1.25)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.8900	17.8900	16.0000	16.2500	-7.143%	58	2,057	0.000%
2026-09-28	19.0600	19.0600	17.2500	17.5000	-6.417%	20	2,079	-7.143%
2026-09-25	21.0000	21.5500	18.7000	18.7000	0.000%	24	2,094	-13.102%
2026-09-24	17.5500	18.9600	17.5500	18.7000	+1.081%	424	2,093	-13.102%
2026-09-23	17.5000	18.5000	17.4500	18.5000	+0.271%	4	2,279	-12.162%
2026-09-22	18.8400	19.6500	18.3500	18.4500	-6.582%	31	2,276	-11.924%
2026-09-21	18.1200	20.0500	18.1200	19.7500	+20.207%	59	2,261	-17.722%
2026-09-18	16.0000	16.6000	16.0000	16.4300	-3.636%	31	2,236	-1.096%
2026-09-17	18.6500	18.6500	16.3000	17.0500	+1.791%	45	2,225	-4.692%
2026-09-16	17.0000	17.2700	15.9500	16.7500	+13.176%	32	2,195	-2.985%
2026-09-15	14.8000	14.8400	14.2200	14.8000	+13.410%	14	2,195	+9.797%
2026-09-14	14.0000	14.0000	12.4000	13.0500	-26.479%	57	2,195	+24.521%
2026-09-11	15.2000	17.9500	15.2000	17.7500	+30.996%	49	2,211	-8.451%
2026-09-10	13.9000	14.5800	13.5500	13.5500	-11.148%	11	2,182	+19.926%
2026-09-09	16.3000	17.0000	14.8000	15.2500	-8.683%	79	2,180	+6.557%
2026-09-08	16.8500	18.8000	16.6700	16.7000	+13.605%	816	2,158	-2.695%
2026-09-04	16.4500	16.4500	14.3700	14.7000	+3.303%	20	1,988	+10.544%
2026-09-03	13.3500	14.5500	13.1200	14.2300	+17.603%	40	1,988	+14.195%
2026-09-02	13.1500	13.1500	11.7500	12.1000	-12.319%	43	1,979	+34.298%
2026-09-01	17.0000	17.0000	13.8000	13.8000	-21.368%	107	1,963	+17.754%
2026-08-31	18.0000	18.0000	17.5500	17.5500	-2.770%	87	1,949	-7.407%
2026-08-28	18.5000	18.5000	18.0500	18.0500	-11.736%	8	1,960	-9.972%
2026-08-27	21.0000	21.0000	20.3000	20.4500	-4.350%	34	1,958	-20.538%
2026-08-26	19.2500	22.2000	19.2500	21.3800	+33.625%	15	1,942	-23.994%
2026-08-25	16.5000	16.5000	14.9000	16.0000	+1.911%	95	1,939	+1.563%
2026-08-24	15.7000	15.7000	15.2000	15.7000	-0.507%	29	2,005	+3.503%
2026-08-21	14.8100	16.3000	14.0000	15.7800	+15.267%	31	1,998	+2.978%
2026-08-20	14.4000	14.4000	13.6900	13.6900	-5.586%	13	1,988	+18.700%
2026-08-19	15.8500	15.8500	14.5000	14.5000	-16.905%	47	1,985	+12.069%
2026-08-18	16.9300	17.6000	16.9300	17.4500	-17.689%	34	1,982	-6.877%
2026-08-17	22.1500	22.1500	21.2000	21.2000	-0.235%	28	1,989	-23.349%
2026-08-14	24.0000	24.1000	21.0000	21.2500	-22.727%	700	1,988	-23.529%
2026-08-13	27.6000	28.2400	26.7400	27.5000	-5.172%	1,610	1,883	-40.909%
2026-08-12	27.5000	29.5000	27.1000	29.0000	+29.464%	125	1,448	-43.966%
2026-08-11	23.3000	23.3000	22.4000	22.4000	+6.161%	11	1,453	-27.455%
2026-08-10	20.6500	21.1000	20.6500	21.1000	+8.483%	70	1,452	-22.986%
2026-08-07	23.4100	23.5000	19.4500	19.4500	-12.780%	51	1,448	-16.452%
2026-08-06	21.4800	23.4000	21.4800	22.3000	-12.205%	47	1,449	-27.130%
2026-08-05	33.6500	33.6500	22.4500	25.4000	+3.758%	54	1,442	-36.024%
2026-08-04	22.0900	25.1900	22.0900	24.4800	+20.591%	78	1,469	-33.619%
2026-08-03	16.5000	20.7700	16.5000	20.3000	+9.730%	10	1,457	-19.951%
2026-07-31	19.0000	19.0000	18.0000	18.5000	+27.586%	147	1,455	-12.162%
2026-07-30	14.7000	15.4200	14.5000	14.5000	+19.736%	32	1,337	+12.069%
2026-07-29	13.7000	13.7000	11.2000	12.1100	-18.997%	102	1,316	+34.187%
2026-07-28	13.5300	14.9500	12.3500	14.9500	-8.282%	43	1,320	+8.696%
2026-07-27	17.3600	17.3600	15.2200	16.3000	+2.194%	82	1,330	-0.307%
2026-07-24	17.2100	18.0000	15.8500	15.9500	-14.706%	166	1,365	+1.881%
2026-07-23	19.0400	19.0400	18.4200	18.7000	+5.352%	38	1,362	-13.102%
2026-07-22	17.9800	17.9800	17.7500	17.7500	-7.262%	5	1,345	-8.451%
2026-07-21	19.1400	19.1400	19.1400	19.1400	+14.679%	1	1,345	-15.099%
2026-07-17	13.4500	16.6900	13.4500	16.6900	+7.677%	2	1,345	-2.636%
2026-07-16	16.0000	16.5000	15.0000	15.5000	-8.824%	16	1,346	+4.839%
2026-07-15	19.0000	19.0000	16.2000	17.0000	-23.596%	18	1,348	-4.412%
2026-07-14	20.0500	22.9000	20.0500	22.2500	+2.771%	69	1,347	-26.966%
2026-07-13	22.3000	24.9300	21.6500	21.6500	-11.270%	168	1,293	-24.942%
2026-07-10	24.0000	24.6000	23.3900	24.4000	+2.049%	37	1,229	-33.402%
2026-07-09	24.4300	24.4300	23.2000	23.9100	+8.682%	104	1,221	-32.037%
2026-07-08	16.1600	22.0000	16.1600	22.0000	+46.667%	138	1,286	-26.136%
2026-07-07	14.2000	15.5500	14.2000	15.0000	-17.853%	16	1,184	+8.333%
2026-07-06	13.2000	18.2600	13.2000	18.2600	+45.267%	11	1,185	-11.008%
2026-07-02	12.8500	12.8500	11.7000	12.5700	-13.131%	5	1,192	+29.276%
2026-07-01	14.4700	14.4700	14.4700	14.4700	-9.563%	1	1,192	+12.301%
2026-06-30	15.8000	16.0000	15.7000	16.0000	+38.768%	3	1,192	+1.563%
2026-06-26	11.5700	11.5700	11.5300	11.5300	-12.652%	2	1,191	+40.937%
2026-06-24	13.2000	13.2000	13.2000	13.2000	+4.019%	19	1,191	+23.106%
2026-06-23	13.3000	13.3000	12.5100	12.6900	-24.464%	20	1,190	+28.054%
2026-06-22	16.8000	16.8000	16.8000	16.8000	+9.876%	2	1,189	-3.274%
2026-06-18	15.5100	15.8500	15.0000	15.2900	+10.397%	19	1,188	+6.279%
2026-06-17	16.0000	16.0000	13.8500	13.8500	-10.645%	3	1,188	+17.329%
2026-06-16	16.1000	16.1000	15.5000	15.5000	+0.324%	7	1,187	+4.839%
2026-06-15	14.7000	15.4600	14.7000	15.4500	+5.894%	17	1,186	+5.178%
2026-06-12	13.7500	14.6600	13.7500	14.5900	+21.583%	7	1,179	+11.378%
2026-06-11	11.3300	12.0000	11.3300	12.0000	+10.497%	4	1,176	+35.417%
2026-06-10	11.0000	11.6500	10.8600	10.8600	+2.453%	25	1,177	+49.632%
2026-06-09	13.2000	13.2000	10.6000	10.6000	-14.516%	3	1,191	+53.302%
2026-06-08	12.0000	13.4100	12.0000	12.4000	+5.085%	40	1,190	+31.048%
2026-06-05	12.1000	12.1000	11.7500	11.8000	-26.250%	6	1,190	+37.712%
2026-06-04	14.4000	16.4500	13.2400	16.0000	-18.782%	779	1,189	+1.563%
2026-06-03	17.5000	20.0000	17.5000	19.7000	+2.604%	47	1,415	-17.513%
2026-06-02	18.3700	20.0000	18.3700	19.2000	+6.667%	18	1,413	-15.365%
2026-06-01	16.3500	18.0000	16.3500	18.0000	+35.849%	133	1,413	-9.722%
2026-05-29	12.4400	13.2500	12.2200	13.2500	+20.018%	10	1,304	+22.642%
2026-05-28	11.0400	11.0400	11.0400	11.0400	-11.183%	10	1,303	+47.192%
2026-05-27	11.5000	12.4300	11.4500	12.4300	-1.506%	7	1,303	+30.732%
2026-05-26	11.0000	12.6200	11.0000	12.6200	+27.475%	12	1,299	+28.764%
2026-05-22	9.4000	10.0000	9.4000	9.9000	+28.906%	7	1,295	+64.141%
2026-05-21	7.5100	7.6800	7.5100	7.6800	+15.489%	3	1,294	+111.589%
2026-05-20	6.7000	6.7000	6.5000	6.6500	-5.674%	8	1,294	+144.361%
2026-05-19	6.4700	7.0500	6.1500	7.0500	-18.872%	13	1,292	+130.496%
2026-05-14	7.5200	8.7500	7.5200	8.6900	+16.644%	8	1,292	+86.997%
2026-05-13	8.6000	8.6000	7.4500	7.4500	0.000%	24	1,294	+118.121%
2026-05-12	6.8000	7.4500	6.8000	7.4500	+23.549%	9	1,294	+118.121%
2026-05-11	6.6500	6.6500	5.9900	6.0300	-19.600%	74	1,294	+169.486%
2026-05-08	6.8500	7.5800	6.8500	7.5000	+4.312%	8	1,349	+116.667%
2026-05-07	8.1700	8.1700	7.1900	7.1900	-2.177%	35	1,349	+126.008%
2026-05-06	10.0000	10.0000	6.9000	7.3500	-59.726%	129	1,367	+121.088%
2026-05-05	19.0000	19.2000	18.2500	18.2500	-3.694%	11	1,398	-10.959%
2026-05-04	20.7000	21.0000	18.9500	18.9500	-5.203%	16	1,392	-14.248%
2026-05-01	20.0000	20.0000	19.5000	19.9900	+21.446%	8	1,375	-18.709%
2026-04-29	16.4600	16.4600	16.4600	16.4600	-14.226%	1	1,375	-1.276%
2026-04-27	19.5300	19.5300	18.8000	19.1900	-14.100%	49	1,375	-15.320%
2026-04-24	20.8800	22.3500	20.8600	22.3400	+15.992%	83	1,330	-27.261%
2026-04-23	19.9100	19.9100	18.9300	19.2600	-6.277%	22	1,286	-15.628%
2026-04-22	17.9500	20.5800	17.7500	20.5500	+19.755%	37	1,293	-20.925%
2026-04-21	15.7300	17.9000	15.3000	17.1600	+14.783%	233	1,282	-5.303%
2026-04-20	14.0000	14.9500	13.9200	14.9500	+6.862%	149	1,074	+8.696%
2026-04-17	13.4500	14.2000	13.4500	13.9900	+6.794%	34	934	+16.154%
2026-04-16	12.8000	13.1000	12.4500	13.1000	+19.744%	416	940	+24.046%
2026-04-15	10.8000	10.9400	10.8000	10.9400	+9.400%	2	590	+48.537%
2026-04-14	10.5500	10.5500	10.0000	10.0000	-1.478%	26	590	+62.500%
2026-04-13	10.1500	10.1500	10.1500	10.1500	+10.326%	57	566	+60.099%
2026-04-10	8.4500	9.2000	8.4500	9.2000	+21.854%	26	566	+76.630%
2026-04-09	7.5500	7.5500	7.5500	7.5500	+0.667%	1	564	+115.232%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+53.061%	1	564	+116.667%
2026-04-07	4.9000	4.9000	4.9000	4.9000	+10.112%	1	563	+231.633%
2026-04-06	4.4500	4.4500	4.4500	4.4500	+11.250%	1	563	+265.169%
2026-03-31	3.5500	4.0000	3.5500	4.0000	+14.286%	5	563	+306.250%
2026-03-30	3.8000	3.8500	3.5000	3.5000	-46.154%	7	563	+364.286%
2026-03-23	6.5000	6.5000	6.5000	6.5000	+2.686%	1	565	+150.000%
2026-03-18	6.3300	6.3300	6.3300	6.3300	+1.280%	8	565	+156.714%
2026-03-17	6.2500	6.2500	6.2500	6.2500	-25.150%	1	557	+160.000%
2026-03-10	8.5000	8.5000	8.3500	8.3500	+19.286%	23	556	+94.611%
2026-03-09	6.8700	7.0000	6.8700	7.0000	+23.894%	10	560	+132.143%
2026-03-02	5.6500	5.6500	5.6500	5.6500	+13.000%	3	568	+187.611%
2026-02-27	5.0000	5.0000	5.0000	5.0000	-24.012%	2	568	+225.000%
2026-02-25	6.5800	6.5800	6.5800	6.5800	+18.133%	1	568	+146.960%
2026-02-23	5.5700	5.5700	5.5700	5.5700	-26.127%	1	568	+191.741%
2026-02-19	7.7300	7.7300	7.5400	7.5400	-6.914%	6	569	+115.517%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-10.989%	3	569	+100.617%
2026-02-17	7.3500	9.3600	7.3500	9.1000	-7.614%	31	566	+78.571%
2026-02-13	9.5500	9.8500	9.2700	9.8500	-0.905%	21	566	+64.975%
2026-02-10	10.2500	10.4000	9.9400	9.9400	+8.515%	46	566	+63.481%
2026-02-09	9.1600	9.1600	9.1600	9.1600	+15.220%	10	569	+77.402%
2026-02-06	8.0800	8.0800	7.9400	7.9500	+6.000%	70	575	+104.403%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-10.820%	1	555	+116.667%
2026-02-03	8.4100	8.4100	8.4100	8.4100	-10.341%	1	556	+93.222%
2026-02-02	9.3800	9.3800	9.3800	9.3800	-9.284%	2	557	+73.241%
2026-01-30	11.1500	11.1500	10.3400	10.3400	-11.624%	11	556	+57.157%
2026-01-29	11.7000	11.7000	11.7000	11.7000	+6.557%	21	566	+38.889%
2026-01-27	10.3000	11.0900	10.3000	10.9800	+11.472%	15	564	+47.996%
2026-01-26	9.9000	10.0000	9.8000	9.8500	+25.959%	16	571	+64.975%
2026-01-23	7.8100	7.8500	7.8100	7.8200	-13.111%	161	575	+107.801%
2026-01-22	9.0200	9.0200	8.7700	9.0000	+61.580%	105	432	+80.556%
2026-01-21	5.6000	5.6000	5.5700	5.5700	-10.594%	8	495	+191.741%
2026-01-20	6.2300	6.2300	6.2300	6.2300	-2.656%	2	491	+160.835%
2026-01-16	6.4500	6.4500	6.3500	6.4000	+1.587%	9	499	+153.906%
2026-01-15	6.1500	6.6900	6.1500	6.3000	+26.000%	4	499	+157.937%
2026-01-14	5.0000	5.0000	5.0000	5.0000	0.000%	1	500	+225.000%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+3.093%	2	499	+225.000%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-1.222%	2	497	+235.052%
2026-01-09	4.9100	4.9100	4.9100	4.9100	-9.074%	1	495	+230.957%
2026-01-08	5.2000	6.0000	5.2000	5.4000	-20.588%	43	494	+200.926%
2026-01-07	6.8000	6.8000	6.8000	6.8000	-2.857%	2	465	+138.971%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-4.110%	3	463	+132.143%
2025-12-30	7.4000	7.4000	7.3000	7.3000	+2.817%	11	463	+122.603%
2025-12-24	7.5300	7.5300	7.0500	7.1000	+3.650%	22	469	+128.873%
2025-12-19	6.8000	6.8500	6.8000	6.8500	+8.730%	2	469	+137.226%
2025-12-18	6.7000	6.7000	6.3000	6.3000	0.000%	8	470	+157.937%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-7.353%	2	474	+157.937%
2025-12-16	6.7000	6.8000	6.5000	6.8000	0.000%	14	474	+138.971%
2025-12-15	6.8000	7.0000	6.8000	6.8000	-2.158%	50	475	+138.971%
2025-12-12	6.7000	7.1000	6.4500	6.9500	-21.910%	30	472	+133.813%
2025-12-11	8.9000	8.9000	8.9000	8.9000	+12.658%	7	488	+82.584%
2025-12-10	7.9000	7.9000	7.9000	7.9000	0.000%	1	495	+105.696%
2025-12-09	7.9000	7.9000	7.9000	7.9000	-7.602%	5	496	+105.696%
2025-12-08	8.5500	8.5500	8.5500	8.5500	+11.473%	1	501	+90.058%
2025-12-05	7.6700	7.6700	7.6700	7.6700	+3.649%	1	501	+111.864%
2025-12-04	7.4000	7.4000	7.4000	7.4000	-2.503%	1	501	+119.595%
2025-12-02	7.5900	7.5900	7.5900	7.5900	-3.065%	1	500	+114.097%
2025-12-01	8.7500	8.7500	7.8300	7.8300	-10.000%	3	499	+107.535%
2025-11-28	8.4000	8.7000	8.4000	8.7000	+16.935%	21	499	+86.782%
2025-11-25	7.2000	7.4400	7.2000	7.4400	+9.412%	11	483	+118.414%
2025-11-24	6.8000	6.8000	6.8000	6.8000	+2.256%	5	473	+138.971%
2025-11-21	6.0000	6.6500	6.0000	6.6500	-13.411%	6	468	+144.361%
2025-11-20	7.7100	7.7100	7.6800	7.6800	-5.767%	27	463	+111.589%
2025-11-19	8.1500	8.1500	8.1400	8.1500	-19.466%	30	464	+99.387%
2025-11-14	10.1200	10.1200	10.1200	10.1200	+5.527%	1	446	+60.573%
2025-11-13	10.2000	10.5000	9.5900	9.5900	-13.213%	59	446	+69.447%
2025-11-11	10.8000	11.0500	10.8000	11.0500	-9.128%	17	450	+47.059%
2025-11-10	11.4000	12.1600	11.4000	12.1600	+3.489%	18	436	+33.635%
2025-11-07	11.4000	11.7500	11.4000	11.7500	+0.427%	3	433	+38.298%
2025-11-06	12.7000	12.7000	11.7000	11.7000	-16.429%	4	433	+38.889%
2025-11-05	15.0000	15.0000	14.0000	14.0000	-25.532%	5	436	+16.071%
2025-11-04	18.5000	19.5000	18.5000	18.8000	-8.158%	4	437	-13.564%
2025-11-03	20.3300	21.9500	19.8000	20.4700	-4.791%	1,007	1,126	-20.616%
2025-10-31	21.5000	21.5000	21.5000	21.5000	-0.922%	1	1,126	-24.419%
2025-10-30	21.7000	21.7000	21.7000	21.7000	+3.333%	1	1,126	-25.115%
2025-10-29	21.0000	21.0000	21.0000	21.0000	+8.921%	2	1,126	-22.619%
2025-10-28	19.2800	19.2800	19.2800	19.2800	-2.132%	1	1,126	-15.716%
2025-10-27	18.9500	20.0900	18.5000	19.7000	+9.081%	1,013	204	-17.513%
2025-10-24	18.0600	18.0600	18.0600	18.0600	+0.894%	90	204	-10.022%
2025-10-23	17.9000	17.9000	17.9000	17.9000	+21.769%	1	261	-9.218%
2025-10-17	14.0000	14.7000	13.9000	14.7000	-8.125%	5	262	+10.544%
2025-10-16	16.1000	16.1000	16.0000	16.0000	+18.081%	4	262	+1.563%
2025-10-14	13.9600	14.3000	13.5500	13.5500	-24.722%	7	262	+19.926%
2025-10-13	18.0000	18.0000	18.0000	18.0000	-11.330%	1	260	-9.722%
2025-10-10	22.2400	22.2400	20.3000	20.3000	-3.333%	6	259	-19.951%
2025-10-09	19.5500	21.0000	19.5500	21.0000	+4.478%	18	257	-22.619%
2025-10-08	16.9700	20.1000	16.7800	20.1000	+48.339%	30	250	-19.154%
2025-10-07	16.0000	16.0000	13.5500	13.5500	-14.780%	68	194	+19.926%
2025-10-06	16.1000	16.5000	15.9000	15.9000	+20.455%	13	194	+2.201%
2025-10-03	13.2000	13.9500	13.0000	13.2000	+4.762%	9	189	+23.106%
2025-10-02	12.8000	12.8000	11.8100	12.6000	-8.696%	39	193	+28.968%
2025-10-01	13.8000	13.8000	13.8000	13.8000	+15.000%	1	167	+17.754%
2025-09-30	12.1000	12.1000	12.0000	12.0000	0.000%	3	167	+35.417%
2025-09-29	12.0000	12.0000	12.0000	12.0000	+2.564%	12	165	+35.417%
2025-09-26	11.7000	11.7000	11.7000	11.7000	+2.632%	1	153	+38.889%
2025-09-25	11.2000	11.7000	11.2000	11.4000	-4.202%	40	153	+42.544%
2025-09-24	12.0000	12.0000	11.8000	11.9000	-0.833%	16	156	+36.555%
2025-09-23	13.1000	13.1000	12.0000	12.0000	-7.975%	14	160	+35.417%
2025-09-22	14.2900	14.2900	13.0400	13.0400	-6.857%	12	147	+24.617%
2025-09-19	13.8000	14.1500	11.7000	14.0000	+7.692%	25	157	+16.071%
2025-09-18	13.0000	13.1800	13.0000	13.0000	+9.244%	7	143	+25.000%
2025-09-17	11.8500	11.9000	11.7000	11.9000	-7.752%	48	141	+36.555%
2025-09-16	12.9000	12.9000	12.9000	12.9000	-2.421%	1	131	+25.969%
2025-09-15	10.3000	13.3500	10.3000	13.2200	+16.067%	21	130	+22.920%
2025-09-12	13.7600	14.0900	11.3900	11.3900	-29.034%	114	114	+42.669%
2025-09-11	16.6700	16.6700	16.0000	16.0500	-92.803%	4	2	+1.246%
2024-10-21	222.9500	223.0200	222.9500	223.0200	+10.406%	5	5	-92.714%
2024-09-24	202.0000	202.0000	202.0000	202.0000	0.000%	1	1	-91.955%