Dark

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

EOD

Sep 29, 2026

12.95-11.604%(-1.70)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5000	13.5500	12.9500	12.9500	-11.604%	33	824	0.000%
2026-09-28	14.6500	14.6500	14.6500	14.6500	-7.043%	5	845	-11.604%
2026-09-25	16.7000	17.5000	15.4900	15.7600	+3.958%	214	850	-17.830%
2026-09-24	14.5000	15.4800	14.5000	15.1600	+6.014%	5	761	-14.578%
2026-09-23	14.7300	15.2500	14.3000	14.3000	-8.451%	28	760	-9.441%
2026-09-22	15.0000	16.0400	15.0000	15.6200	-3.461%	18	734	-17.093%
2026-09-21	15.5500	16.2500	14.9000	16.1800	+17.246%	66	728	-19.963%
2026-09-18	14.2000	14.2000	13.0000	13.8000	+0.364%	16	669	-6.159%
2026-09-17	15.5000	15.8500	13.7500	13.7500	+10.000%	47	668	-5.818%
2026-09-16	13.2500	14.1600	12.5000	12.5000	+10.132%	18	651	+3.600%
2026-09-15	12.4000	12.4000	11.3500	11.3500	+4.608%	40	655	+14.097%
2026-09-14	10.5500	11.5000	10.3800	10.8500	-25.989%	17	634	+19.355%
2026-09-11	14.4700	14.6600	14.4700	14.6600	+29.965%	17	640	-11.664%
2026-09-10	11.5000	11.5000	11.1600	11.2800	-12.558%	16	650	+14.805%
2026-09-09	13.8000	13.8000	12.9000	12.9000	-12.245%	125	658	+0.388%
2026-09-08	13.7800	15.0000	13.7800	14.7000	+22.807%	147	651	-11.905%
2026-09-04	12.3800	12.3800	11.8000	11.9700	+5.463%	22	600	+8.187%
2026-09-03	11.0000	11.6000	11.0000	11.3500	+16.053%	10	600	+14.097%
2026-09-02	9.5500	9.9300	9.5500	9.7800	-15.251%	13	602	+32.413%
2026-09-01	12.3600	12.3600	11.5400	11.5400	-24.079%	51	604	+12.218%
2026-08-31	15.2000	15.2000	15.2000	15.2000	+1.064%	3	574	-14.803%
2026-08-28	16.2800	16.2800	15.0400	15.0400	-15.268%	4	576	-13.896%
2026-08-27	17.7500	17.7500	17.7500	17.7500	-4.313%	1	573	-27.042%
2026-08-26	15.3300	18.5500	15.3200	18.5500	+40.212%	11	574	-30.189%
2026-08-25	12.7500	13.2300	12.7500	13.2300	-0.750%	4	574	-2.116%
2026-08-24	12.5500	13.3300	12.5500	13.3300	-2.273%	24	576	-2.851%
2026-08-21	12.5200	13.6400	12.5000	13.6400	+21.244%	7	559	-5.059%
2026-08-20	11.6400	11.7000	11.2400	11.2500	-1.316%	7	555	+15.111%
2026-08-19	14.1200	14.1200	11.4000	11.4000	-22.817%	26	556	+13.596%
2026-08-18	15.6500	15.8000	14.3600	14.7700	-20.591%	8	538	-12.322%
2026-08-17	18.4600	18.6000	18.0800	18.6000	+2.819%	20	542	-30.376%
2026-08-14	20.7200	20.7200	17.9500	18.0900	-19.600%	24	538	-28.413%
2026-08-13	24.4000	24.4500	22.5000	22.5000	-12.246%	25	531	-42.444%
2026-08-12	23.4300	25.6400	23.4300	25.6400	+26.868%	16	522	-49.493%
2026-08-11	18.5300	20.5000	18.5300	20.2100	+13.539%	13	512	-35.923%
2026-08-10	18.3500	18.5600	17.8000	17.8000	+4.399%	6	512	-27.247%
2026-08-07	18.5000	18.5000	17.0500	17.0500	-13.932%	18	509	-24.047%
2026-08-06	19.9000	21.2600	19.3400	19.8100	-17.971%	28	511	-34.629%
2026-08-05	25.4500	25.4500	21.8000	24.1500	+19.554%	12	505	-46.377%
2026-08-04	19.9700	21.9000	19.6300	20.2000	+46.696%	25	494	-35.891%
2026-08-03	13.7700	13.7700	13.7700	13.7700	-15.105%	2	482	-5.955%
2026-07-31	16.4400	16.4400	15.6500	16.2200	+33.388%	6	480	-20.160%
2026-07-30	12.0000	12.7700	12.0000	12.1600	+11.253%	14	478	+6.497%
2026-07-29	10.7000	11.0000	10.5000	10.9300	-21.929%	55	469	+18.481%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-1.754%	1	439	-7.500%
2026-07-24	14.3000	14.3500	14.2500	14.2500	-8.946%	11	439	-9.123%
2026-07-22	15.6500	15.6500	15.6500	15.6500	+0.838%	1	430	-17.252%
2026-07-21	15.5200	15.5200	15.5200	15.5200	+4.865%	1	430	-16.559%
2026-07-20	14.7000	14.8000	14.4000	14.8000	+1.999%	7	429	-12.500%
2026-07-17	14.6000	14.6000	14.5100	14.5100	+1.825%	10	425	-10.751%
2026-07-15	15.0000	15.0000	14.2500	14.2500	-25.974%	2	424	-9.123%
2026-07-14	19.7500	19.8000	19.2500	19.2500	-3.266%	11	423	-32.727%
2026-07-13	19.5000	19.9000	19.3000	19.9000	-7.785%	154	412	-34.925%
2026-07-10	21.3500	21.5800	21.3500	21.5800	-0.553%	10	389	-39.991%
2026-07-09	22.5800	22.5800	19.5000	21.7000	+18.904%	42	390	-40.323%
2026-07-08	17.5500	18.2500	17.5500	18.2500	+21.667%	8	389	-29.041%
2026-07-06	14.0900	15.0400	14.0900	15.0000	+8.696%	9	385	-13.667%
2026-06-30	13.8000	13.8000	13.8000	13.8000	+43.005%	3	384	-6.159%
2026-06-26	9.7000	9.7000	9.6500	9.6500	-25.367%	2	384	+34.197%
2026-06-25	12.9300	12.9300	12.9300	12.9300	+14.425%	2	383	+0.155%
2026-06-24	11.8500	11.8500	11.3000	11.3000	+2.727%	10	385	+14.602%
2026-06-23	11.0000	11.0000	11.0000	11.0000	-23.981%	1	383	+17.727%
2026-06-22	14.0000	14.4700	14.0000	14.4700	+9.538%	14	383	-10.504%
2026-06-18	13.5000	13.5000	13.2100	13.2100	+10.083%	3	384	-1.968%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-13.731%	1	384	+7.917%
2026-06-16	14.0000	14.0500	13.9100	13.9100	+8.757%	17	384	-6.902%
2026-06-12	12.9000	13.0900	12.4100	12.7900	+34.916%	9	388	+1.251%
2026-06-09	10.5000	10.5000	8.8500	9.4800	-18.974%	23	384	+36.603%
2026-06-08	11.0000	11.7000	11.0000	11.7000	+11.962%	2	372	+10.684%
2026-06-05	11.2700	11.2700	10.3000	10.4500	-17.846%	13	370	+23.923%
2026-06-04	12.7200	12.7200	12.7200	12.7200	-27.397%	1	360	+1.808%
2026-06-03	15.7000	17.5200	15.6500	17.5200	+4.286%	12	360	-26.084%
2026-06-02	17.8000	17.8000	16.8000	16.8000	+8.039%	16	356	-22.917%
2026-06-01	14.9500	15.5500	14.3700	15.5500	+41.364%	41	353	-16.720%
2026-05-29	11.4000	11.4000	10.8200	11.0000	+13.402%	21	322	+17.727%
2026-05-28	9.5500	9.7000	9.5500	9.7000	-4.433%	9	321	+33.505%
2026-05-27	10.1500	10.1500	10.1000	10.1500	-6.881%	8	321	+27.586%
2026-05-26	10.5000	11.0000	10.5000	10.9000	+33.742%	4	313	+18.807%
2026-05-22	7.7000	8.1500	7.7000	8.1500	+46.057%	9	313	+58.896%
2026-05-20	5.7000	5.7000	5.5800	5.5800	-8.525%	4	313	+132.079%
2026-05-18	5.9600	6.1000	5.9600	6.1000	-7.576%	4	319	+112.295%
2026-05-15	6.7000	7.1300	6.6000	6.6000	0.000%	5	319	+96.212%
2026-05-13	7.2000	7.2000	6.6000	6.6000	+12.821%	4	319	+96.212%
2026-05-12	5.5500	5.8500	5.5500	5.8500	+18.182%	2	319	+121.368%
2026-05-11	6.3100	6.3100	4.9500	4.9500	-22.656%	29	319	+161.616%
2026-05-08	6.2000	6.4500	5.7500	6.4000	-13.514%	20	316	+102.344%
2026-05-06	6.7500	7.4000	5.9500	7.4000	-54.988%	43	314	+75.000%
2026-05-05	16.4400	16.4400	16.4400	16.4400	-6.908%	2	343	-21.229%
2026-05-01	17.7000	17.7500	17.5800	17.6600	+9.350%	10	335	-26.670%
2026-04-30	16.1500	16.1500	16.1500	16.1500	+16.271%	3	335	-19.814%
2026-04-29	13.8900	13.8900	13.8900	13.8900	+4.830%	2	335	-6.767%
2026-04-28	14.8900	14.8900	13.2500	13.2500	-22.741%	3	337	-2.264%
2026-04-27	16.8000	17.1500	16.8000	17.1500	-15.099%	6	337	-24.490%
2026-04-24	20.3500	20.3500	19.8300	20.2000	+23.021%	34	335	-35.891%
2026-04-23	16.4200	16.4200	16.4200	16.4200	-8.524%	1	305	-21.133%
2026-04-22	15.4800	17.9500	15.4800	17.9500	+18.248%	12	305	-27.855%
2026-04-21	13.6500	15.3500	13.5000	15.1800	+30.862%	64	304	-14.690%
2026-04-17	11.6500	11.6500	11.6000	11.6000	+4.882%	2	290	+11.638%
2026-04-16	11.0600	11.0600	11.0600	11.0600	+22.210%	1	289	+17.089%
2026-04-15	9.4500	9.4500	9.0500	9.0500	-0.768%	12	289	+43.094%
2026-04-14	8.8700	9.1200	8.8700	9.1200	+6.667%	5	283	+41.996%
2026-04-13	8.5000	8.5500	8.5000	8.5500	+14.000%	21	283	+51.462%
2026-04-10	7.5000	7.5000	7.5000	7.5000	+102.703%	1	262	+72.667%
2026-04-06	3.8000	3.8000	3.6000	3.7000	-1.333%	11	262	+250.000%
2026-04-02	3.3000	3.7500	3.3000	3.7500	-1.316%	4	261	+245.333%
2026-04-01	3.9000	3.9000	3.7500	3.8000	-5.000%	5	261	+240.789%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+17.647%	1	262	+223.750%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-6.593%	1	262	+280.882%
2026-03-26	3.9000	4.3000	3.6400	3.6400	-33.818%	7	262	+255.769%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-4.679%	1	260	+135.455%
2026-03-09	5.7700	5.7700	5.7700	5.7700	-6.935%	11	259	+124.437%
2026-03-05	6.5000	6.5000	5.9900	6.2000	+6.713%	3	285	+108.871%
2026-03-04	5.8000	5.8100	5.8000	5.8100	+30.562%	2	286	+122.892%
2026-03-03	4.4000	4.7000	4.2500	4.4500	-10.101%	30	287	+191.011%
2026-02-26	4.8000	5.1000	4.8000	4.9500	-9.174%	4	287	+161.616%
2026-02-25	5.5000	5.6000	5.3400	5.4500	+10.101%	10	287	+137.615%
2026-02-24	4.7600	5.0700	4.6000	4.9500	+5.319%	43	287	+161.616%
2026-02-23	5.1000	5.3000	4.7000	4.7000	-26.563%	18	272	+175.532%
2026-02-19	6.3000	6.4000	6.3000	6.4000	-11.602%	2	272	+102.344%
2026-02-18	7.2400	7.2400	7.2400	7.2400	+5.693%	1	272	+78.867%
2026-02-17	7.8000	7.8000	6.8500	6.8500	-13.836%	2	273	+89.051%
2026-02-13	8.4500	8.4500	7.9500	7.9500	+8.163%	33	249	+62.893%
2026-02-11	8.0500	8.0500	7.3500	7.3500	-10.366%	2	249	+76.190%
2026-02-10	8.2000	8.2000	8.2000	8.2000	+9.333%	1	248	+57.927%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+40.187%	1	248	+72.667%
2026-02-05	5.3500	5.3500	5.3500	5.3500	-10.833%	1	247	+142.056%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-18.478%	1	247	+115.833%
2026-02-03	7.3600	7.3600	7.3600	7.3600	-27.488%	1	248	+75.951%
2026-01-29	9.7800	10.2000	9.7800	10.1500	+3.996%	95	248	+27.586%
2026-01-27	9.7600	9.7600	9.7600	9.7600	+12.184%	1	179	+32.684%
2026-01-26	8.6500	8.7500	8.6500	8.7000	+15.232%	101	178	+48.851%
2026-01-22	8.1000	8.1000	7.4900	7.5500	+30.172%	24	114	+71.523%
2026-01-15	5.8000	5.8000	5.8000	5.8000	+48.718%	2	134	+123.276%
2026-01-12	3.6400	3.9000	3.6400	3.9000	-7.143%	6	132	+232.051%
2026-01-09	4.2000	4.3000	4.1000	4.2000	-27.210%	13	133	+208.333%
2026-01-07	5.7700	5.7700	5.7700	5.7700	-6.935%	1	130	+124.437%
2025-12-26	6.2000	6.2000	5.8000	6.2000	+3.333%	22	129	+108.871%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+1.695%	1	136	+115.833%
2025-12-12	6.1000	6.1000	5.9000	5.9000	-14.493%	20	135	+119.492%
2025-12-08	6.9500	6.9500	6.9000	6.9000	+4.545%	25	115	+87.681%
2025-12-03	6.5000	6.6000	6.4000	6.6000	-0.302%	19	92	+96.212%
2025-12-02	6.9000	6.9000	6.6200	6.6200	-6.761%	6	82	+95.619%
2025-12-01	7.3500	7.3500	7.0000	7.1000	-6.579%	23	81	+82.394%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+7.042%	1	68	+70.395%
2025-11-26	7.1000	7.1000	7.1000	7.1000	+30.275%	2	65	+82.394%
2025-11-21	5.4500	5.4500	5.4500	5.4500	-35.196%	1	65	+137.615%
2025-11-20	8.4000	9.7500	8.0000	8.4100	+20.143%	8	64	+53.983%
2025-11-19	6.9300	7.0000	6.9300	7.0000	-3.581%	22	58	+85.000%
2025-11-18	7.2600	7.2600	7.2600	7.2600	-25.994%	10	36	+78.375%
2025-11-07	9.8100	9.8100	9.8100	9.8100	-22.143%	4	26	+32.008%
2025-11-05	12.8500	12.8500	12.6000	12.6000	-30.769%	3	30	+2.778%
2025-11-03	18.2000	18.2000	18.2000	18.2000	-13.333%	1	30	-28.846%
2025-10-31	21.0000	21.0000	21.0000	21.0000	+6.599%	1	30	-38.333%
2025-10-30	19.2500	19.7000	19.2500	19.7000	+13.741%	2	31	-34.264%
2025-10-28	17.3200	17.3200	17.3200	17.3200	-0.745%	1	33	-25.231%
2025-10-27	17.3000	18.0000	17.3000	17.4500	+5.950%	4	30	-25.788%
2025-10-24	16.4700	16.4700	16.4700	16.4700	+19.348%	2	30	-21.372%
2025-10-22	13.8000	13.8000	13.8000	13.8000	+1.471%	1	30	-6.159%
2025-10-20	13.6000	13.6000	13.6000	13.6000	+6.667%	1	29	-4.779%
2025-10-17	13.2300	13.2300	12.7500	12.7500	-10.839%	4	29	+1.569%
2025-10-16	14.3000	14.3000	14.3000	14.3000	+1.779%	5	29	-9.441%
2025-10-15	14.0000	14.0500	14.0000	14.0500	+8.915%	11	24	-7.829%
2025-10-14	13.4000	13.4000	12.9000	12.9000	-15.132%	30	19	+0.388%
2025-10-13	16.7000	16.7000	15.0000	15.2000	-16.849%	4	5	-14.803%
2025-10-10	18.2800	18.2800	18.2800	18.2800	-91.251%	1	1	-29.158%
2024-10-29	209.3100	209.3100	208.9500	208.9500	0.000%	2	1	-93.802%