Dark

ANET20270115C230
ANET Jan 15 2027 230.00 Call (ANET270115C00230000)
option OPRA

EOD

Jul 30, 2026

12.16+11.253%(+1.23)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.0000	12.7700	12.0000	12.1600	+11.253%	14	478	0.000%
2026-07-29	10.7000	11.0000	10.5000	10.9300	-21.929%	55	469	+11.253%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-1.754%	1	439	-13.143%
2026-07-24	14.3000	14.3500	14.2500	14.2500	-8.946%	11	439	-14.667%
2026-07-22	15.6500	15.6500	15.6500	15.6500	+0.838%	1	430	-22.300%
2026-07-21	15.5200	15.5200	15.5200	15.5200	+4.865%	1	430	-21.649%
2026-07-20	14.7000	14.8000	14.4000	14.8000	+1.999%	7	429	-17.838%
2026-07-17	14.6000	14.6000	14.5100	14.5100	+1.825%	10	425	-16.196%
2026-07-15	15.0000	15.0000	14.2500	14.2500	-25.974%	2	424	-14.667%
2026-07-14	19.7500	19.8000	19.2500	19.2500	-3.266%	11	423	-36.831%
2026-07-13	19.5000	19.9000	19.3000	19.9000	-7.785%	154	412	-38.894%
2026-07-10	21.3500	21.5800	21.3500	21.5800	-0.553%	10	389	-43.652%
2026-07-09	22.5800	22.5800	19.5000	21.7000	+18.904%	42	390	-43.963%
2026-07-08	17.5500	18.2500	17.5500	18.2500	+21.667%	8	389	-33.370%
2026-07-06	14.0900	15.0400	14.0900	15.0000	+8.696%	9	385	-18.933%
2026-06-30	13.8000	13.8000	13.8000	13.8000	+43.005%	3	384	-11.884%
2026-06-26	9.7000	9.7000	9.6500	9.6500	-25.367%	2	384	+26.010%
2026-06-25	12.9300	12.9300	12.9300	12.9300	+14.425%	2	383	-5.955%
2026-06-24	11.8500	11.8500	11.3000	11.3000	+2.727%	10	385	+7.611%
2026-06-23	11.0000	11.0000	11.0000	11.0000	-23.981%	1	383	+10.545%
2026-06-22	14.0000	14.4700	14.0000	14.4700	+9.538%	14	383	-15.964%
2026-06-18	13.5000	13.5000	13.2100	13.2100	+10.083%	3	384	-7.949%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-13.731%	1	384	+1.333%
2026-06-16	14.0000	14.0500	13.9100	13.9100	+8.757%	17	384	-12.581%
2026-06-12	12.9000	13.0900	12.4100	12.7900	+34.916%	9	388	-4.926%
2026-06-09	10.5000	10.5000	8.8500	9.4800	-18.974%	23	384	+28.270%
2026-06-08	11.0000	11.7000	11.0000	11.7000	+11.962%	2	372	+3.932%
2026-06-05	11.2700	11.2700	10.3000	10.4500	-17.846%	13	370	+16.364%
2026-06-04	12.7200	12.7200	12.7200	12.7200	-27.397%	1	360	-4.403%
2026-06-03	15.7000	17.5200	15.6500	17.5200	+4.286%	12	360	-30.594%
2026-06-02	17.8000	17.8000	16.8000	16.8000	+8.039%	16	356	-27.619%
2026-06-01	14.9500	15.5500	14.3700	15.5500	+41.364%	41	353	-21.801%
2026-05-29	11.4000	11.4000	10.8200	11.0000	+13.402%	21	322	+10.545%
2026-05-28	9.5500	9.7000	9.5500	9.7000	-4.433%	9	321	+25.361%
2026-05-27	10.1500	10.1500	10.1000	10.1500	-6.881%	8	321	+19.803%
2026-05-26	10.5000	11.0000	10.5000	10.9000	+33.742%	4	313	+11.560%
2026-05-22	7.7000	8.1500	7.7000	8.1500	+46.057%	9	313	+49.202%
2026-05-20	5.7000	5.7000	5.5800	5.5800	-8.525%	4	313	+117.921%
2026-05-18	5.9600	6.1000	5.9600	6.1000	-7.576%	4	319	+99.344%
2026-05-15	6.7000	7.1300	6.6000	6.6000	0.000%	5	319	+84.242%
2026-05-13	7.2000	7.2000	6.6000	6.6000	+12.821%	4	319	+84.242%
2026-05-12	5.5500	5.8500	5.5500	5.8500	+18.182%	2	319	+107.863%
2026-05-11	6.3100	6.3100	4.9500	4.9500	-22.656%	29	319	+145.657%
2026-05-08	6.2000	6.4500	5.7500	6.4000	-13.514%	20	316	+90.000%
2026-05-06	6.7500	7.4000	5.9500	7.4000	-54.988%	43	314	+64.324%
2026-05-05	16.4400	16.4400	16.4400	16.4400	-6.908%	2	343	-26.034%
2026-05-01	17.7000	17.7500	17.5800	17.6600	+9.350%	10	335	-31.144%
2026-04-30	16.1500	16.1500	16.1500	16.1500	+16.271%	3	335	-24.706%
2026-04-29	13.8900	13.8900	13.8900	13.8900	+4.830%	2	335	-12.455%
2026-04-28	14.8900	14.8900	13.2500	13.2500	-22.741%	3	337	-8.226%
2026-04-27	16.8000	17.1500	16.8000	17.1500	-15.099%	6	337	-29.096%
2026-04-24	20.3500	20.3500	19.8300	20.2000	+23.021%	34	335	-39.802%
2026-04-23	16.4200	16.4200	16.4200	16.4200	-8.524%	1	305	-25.944%
2026-04-22	15.4800	17.9500	15.4800	17.9500	+18.248%	12	305	-32.256%
2026-04-21	13.6500	15.3500	13.5000	15.1800	+30.862%	64	304	-19.895%
2026-04-17	11.6500	11.6500	11.6000	11.6000	+4.882%	2	290	+4.828%
2026-04-16	11.0600	11.0600	11.0600	11.0600	+22.210%	1	289	+9.946%
2026-04-15	9.4500	9.4500	9.0500	9.0500	-0.768%	12	289	+34.365%
2026-04-14	8.8700	9.1200	8.8700	9.1200	+6.667%	5	283	+33.333%
2026-04-13	8.5000	8.5500	8.5000	8.5500	+14.000%	21	283	+42.222%
2026-04-10	7.5000	7.5000	7.5000	7.5000	+102.703%	1	262	+62.133%
2026-04-06	3.8000	3.8000	3.6000	3.7000	-1.333%	11	262	+228.649%
2026-04-02	3.3000	3.7500	3.3000	3.7500	-1.316%	4	261	+224.267%
2026-04-01	3.9000	3.9000	3.7500	3.8000	-5.000%	5	261	+220.000%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+17.647%	1	262	+204.000%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-6.593%	1	262	+257.647%
2026-03-26	3.9000	4.3000	3.6400	3.6400	-33.818%	7	262	+234.066%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-4.679%	1	260	+121.091%
2026-03-09	5.7700	5.7700	5.7700	5.7700	-6.935%	11	259	+110.745%
2026-03-05	6.5000	6.5000	5.9900	6.2000	+6.713%	3	285	+96.129%
2026-03-04	5.8000	5.8100	5.8000	5.8100	+30.562%	2	286	+109.294%
2026-03-03	4.4000	4.7000	4.2500	4.4500	-10.101%	30	287	+173.258%
2026-02-26	4.8000	5.1000	4.8000	4.9500	-9.174%	4	287	+145.657%
2026-02-25	5.5000	5.6000	5.3400	5.4500	+10.101%	10	287	+123.119%
2026-02-24	4.7600	5.0700	4.6000	4.9500	+5.319%	43	287	+145.657%
2026-02-23	5.1000	5.3000	4.7000	4.7000	-26.563%	18	272	+158.723%
2026-02-19	6.3000	6.4000	6.3000	6.4000	-11.602%	2	272	+90.000%
2026-02-18	7.2400	7.2400	7.2400	7.2400	+5.693%	1	272	+67.956%
2026-02-17	7.8000	7.8000	6.8500	6.8500	-13.836%	2	273	+77.518%
2026-02-13	8.4500	8.4500	7.9500	7.9500	+8.163%	33	249	+52.956%
2026-02-11	8.0500	8.0500	7.3500	7.3500	-10.366%	2	249	+65.442%
2026-02-10	8.2000	8.2000	8.2000	8.2000	+9.333%	1	248	+48.293%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+40.187%	1	248	+62.133%
2026-02-05	5.3500	5.3500	5.3500	5.3500	-10.833%	1	247	+127.290%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-18.478%	1	247	+102.667%
2026-02-03	7.3600	7.3600	7.3600	7.3600	-27.488%	1	248	+65.217%
2026-01-29	9.7800	10.2000	9.7800	10.1500	+3.996%	95	248	+19.803%
2026-01-27	9.7600	9.7600	9.7600	9.7600	+12.184%	1	179	+24.590%
2026-01-26	8.6500	8.7500	8.6500	8.7000	+15.232%	101	178	+39.770%
2026-01-22	8.1000	8.1000	7.4900	7.5500	+30.172%	24	114	+61.060%
2026-01-15	5.8000	5.8000	5.8000	5.8000	+48.718%	2	134	+109.655%
2026-01-12	3.6400	3.9000	3.6400	3.9000	-7.143%	6	132	+211.795%
2026-01-09	4.2000	4.3000	4.1000	4.2000	-27.210%	13	133	+189.524%
2026-01-07	5.7700	5.7700	5.7700	5.7700	-6.935%	1	130	+110.745%
2025-12-26	6.2000	6.2000	5.8000	6.2000	+3.333%	22	129	+96.129%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+1.695%	1	136	+102.667%
2025-12-12	6.1000	6.1000	5.9000	5.9000	-14.493%	20	135	+106.102%
2025-12-08	6.9500	6.9500	6.9000	6.9000	+4.545%	25	115	+76.232%
2025-12-03	6.5000	6.6000	6.4000	6.6000	-0.302%	19	92	+84.242%
2025-12-02	6.9000	6.9000	6.6200	6.6200	-6.761%	6	82	+83.686%
2025-12-01	7.3500	7.3500	7.0000	7.1000	-6.579%	23	81	+71.268%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+7.042%	1	68	+60.000%
2025-11-26	7.1000	7.1000	7.1000	7.1000	+30.275%	2	65	+71.268%
2025-11-21	5.4500	5.4500	5.4500	5.4500	-35.196%	1	65	+123.119%
2025-11-20	8.4000	9.7500	8.0000	8.4100	+20.143%	8	64	+44.590%
2025-11-19	6.9300	7.0000	6.9300	7.0000	-3.581%	22	58	+73.714%
2025-11-18	7.2600	7.2600	7.2600	7.2600	-25.994%	10	36	+67.493%
2025-11-07	9.8100	9.8100	9.8100	9.8100	-22.143%	4	26	+23.955%
2025-11-05	12.8500	12.8500	12.6000	12.6000	-30.769%	3	30	-3.492%
2025-11-03	18.2000	18.2000	18.2000	18.2000	-13.333%	1	30	-33.187%
2025-10-31	21.0000	21.0000	21.0000	21.0000	+6.599%	1	30	-42.095%
2025-10-30	19.2500	19.7000	19.2500	19.7000	+13.741%	2	31	-38.274%
2025-10-28	17.3200	17.3200	17.3200	17.3200	-0.745%	1	33	-29.792%
2025-10-27	17.3000	18.0000	17.3000	17.4500	+5.950%	4	30	-30.315%
2025-10-24	16.4700	16.4700	16.4700	16.4700	+19.348%	2	30	-26.169%
2025-10-22	13.8000	13.8000	13.8000	13.8000	+1.471%	1	30	-11.884%
2025-10-20	13.6000	13.6000	13.6000	13.6000	+6.667%	1	29	-10.588%
2025-10-17	13.2300	13.2300	12.7500	12.7500	-10.839%	4	29	-4.627%
2025-10-16	14.3000	14.3000	14.3000	14.3000	+1.779%	5	29	-14.965%
2025-10-15	14.0000	14.0500	14.0000	14.0500	+8.915%	11	24	-13.452%
2025-10-14	13.4000	13.4000	12.9000	12.9000	-15.132%	30	19	-5.736%
2025-10-13	16.7000	16.7000	15.0000	15.2000	-16.849%	4	5	-20.000%
2025-10-10	18.2800	18.2800	18.2800	18.2800	-91.251%	1	1	-33.479%
2024-10-29	209.3100	209.3100	208.9500	208.9500	0.000%	2	1	-94.180%