Dark

ANET20270115C240
ANET Jan 15 2027 240.00 Call (ANET270115C00240000)
option OPRA

EOD

Sep 28, 2026

11.95-4.932%(-0.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.9000	11.9500	11.0000	11.9500	-4.932%	6	2,154	0.000%
2026-09-25	13.9000	14.4300	12.5700	12.5700	-1.024%	34	2,154	-4.932%
2026-09-24	12.0700	12.7000	11.6000	12.7000	-2.157%	113	2,150	-5.906%
2026-09-23	12.9800	12.9800	12.9800	12.9800	+0.232%	1	2,258	-7.935%
2026-09-22	14.1000	14.7000	12.4800	12.9500	-4.428%	62	2,257	-7.722%
2026-09-21	11.5000	13.5500	11.5000	13.5500	+20.982%	121	2,262	-11.808%
2026-09-18	10.7500	11.2000	10.6000	11.2000	-3.198%	7	2,168	+6.696%
2026-09-17	12.0500	12.7700	10.7500	11.5700	+4.234%	251	2,168	+3.284%
2026-09-16	11.3200	11.4300	11.0000	11.1000	+18.971%	34	2,010	+7.658%
2026-09-15	9.4200	9.8500	9.0500	9.3300	+9.123%	10	1,994	+28.081%
2026-09-14	8.6000	8.8800	8.5000	8.5500	-28.750%	14	1,990	+39.766%
2026-09-11	12.0000	12.0000	12.0000	12.0000	+30.435%	7	1,990	-0.417%
2026-09-10	9.2500	9.8700	9.2000	9.2000	-13.208%	28	1,983	+29.891%
2026-09-09	11.2000	11.3500	10.5500	10.6000	-13.821%	32	1,972	+12.736%
2026-09-08	11.7000	12.7500	11.7000	12.3000	+24.873%	163	1,945	-2.846%
2026-09-04	11.1000	11.1000	9.6500	9.8500	+4.233%	47	1,808	+21.320%
2026-09-03	9.3000	9.7000	9.3000	9.4500	+15.244%	13	1,808	+26.455%
2026-09-02	7.8500	8.2000	7.7500	8.2000	-15.026%	19	1,802	+45.732%
2026-09-01	11.5500	11.5500	9.5500	9.6500	-18.220%	28	1,802	+23.834%
2026-08-31	13.2600	13.2600	11.8000	11.8000	-13.171%	2	1,796	+1.271%
2026-08-28	13.7000	13.7000	13.5900	13.5900	-7.109%	3	1,797	-12.068%
2026-08-27	16.1500	16.1500	14.3500	14.6300	-5.307%	16	1,796	-18.319%
2026-08-26	12.8000	15.4500	12.8000	15.4500	+45.070%	8	1,796	-22.654%
2026-08-25	11.7000	11.7000	10.3500	10.6500	+3.398%	34	1,797	+12.207%
2026-08-24	10.4500	11.3300	10.3000	10.3000	-9.411%	18	1,784	+16.019%
2026-08-21	10.0000	11.3700	10.0000	11.3700	+25.083%	3	1,774	+5.101%
2026-08-20	9.6500	9.6600	9.0900	9.0900	-11.748%	4	1,774	+31.463%
2026-08-19	12.7000	12.7000	10.2500	10.3000	-20.463%	8	1,775	+16.019%
2026-08-18	11.7100	12.9500	11.4700	12.9500	-16.720%	7	1,776	-7.722%
2026-08-17	16.1500	16.1500	15.5500	15.5500	+0.323%	21	1,772	-23.151%
2026-08-14	18.0000	18.0000	15.3000	15.5000	-19.313%	35	1,771	-22.903%
2026-08-13	21.0400	21.0400	19.2100	19.2100	-10.317%	12	1,749	-37.793%
2026-08-12	20.4000	22.2100	20.2500	21.4200	+28.494%	28	1,748	-44.211%
2026-08-11	17.0000	18.2000	15.5500	16.6700	+7.548%	47	1,753	-28.314%
2026-08-10	15.6000	15.7500	15.5000	15.5000	+5.085%	40	1,732	-22.903%
2026-08-07	15.7500	15.7500	14.7500	14.7500	-13.235%	111	1,731	-18.983%
2026-08-06	17.1000	18.8800	17.0000	17.0000	-20.188%	33	1,735	-29.706%
2026-08-05	21.5600	22.0000	18.0000	21.3000	+10.938%	21	1,735	-43.897%
2026-08-04	17.3900	19.4500	15.7000	19.2000	+22.293%	34	1,730	-37.760%
2026-08-03	12.4600	15.8500	12.4500	15.7000	+10.330%	13	1,711	-23.885%
2026-07-31	14.0000	14.3000	13.1600	14.2300	+32.991%	39	1,713	-16.022%
2026-07-30	10.8000	11.5500	10.7000	10.7000	+21.591%	357	1,726	+11.682%
2026-07-29	9.8500	10.7000	8.8000	8.8000	-20.362%	260	1,425	+35.795%
2026-07-28	10.1000	11.1100	9.6200	11.0500	-13.537%	120	1,346	+8.145%
2026-07-24	12.7800	12.7800	12.7800	12.7800	-14.228%	1	1,358	-6.495%
2026-07-23	14.9000	14.9000	14.9000	14.9000	+4.342%	38	1,357	-19.799%
2026-07-22	13.2700	14.3500	13.2700	14.2800	-4.482%	49	1,394	-16.317%
2026-07-21	13.4700	14.9500	13.4700	14.9500	+18.651%	2	1,399	-20.067%
2026-07-20	12.4500	12.6000	12.4500	12.6000	+5.882%	2	1,398	-5.159%
2026-07-17	10.0400	12.1000	10.0400	11.9000	-13.455%	5	1,397	+0.420%
2026-07-15	13.7000	13.7500	13.7000	13.7500	-19.825%	2	1,397	-13.091%
2026-07-14	17.3500	17.4000	17.1500	17.1500	+0.587%	13	1,398	-30.321%
2026-07-13	19.2500	19.2500	17.0500	17.0500	-10.405%	20	1,386	-29.912%
2026-07-10	19.0000	19.2000	18.0000	19.0300	+0.688%	21	1,388	-37.204%
2026-07-09	17.8000	18.9000	17.8000	18.9000	+10.526%	14	1,378	-36.772%
2026-07-08	14.5000	17.1000	14.0800	17.1000	+50.396%	11	1,376	-30.117%
2026-07-07	11.2500	11.3700	11.2500	11.3700	-12.201%	2	1,379	+5.101%
2026-07-06	13.1000	14.8400	12.9500	12.9500	+33.505%	8	1,381	-7.722%
2026-07-02	10.2600	10.2800	9.7000	9.7000	-19.835%	3	1,382	+23.196%
2026-06-30	11.0000	12.4000	11.0000	12.1000	+42.353%	25	1,382	-1.240%
2026-06-29	8.5000	8.5000	8.5000	8.5000	+0.592%	2	1,367	+40.588%
2026-06-26	8.4500	8.4500	8.4500	8.4500	-10.582%	1	1,367	+41.420%
2026-06-24	9.4500	9.4500	9.4500	9.4500	-0.526%	4	1,367	+26.455%
2026-06-23	9.4500	9.5000	9.4500	9.5000	-28.030%	2	1,367	+25.789%
2026-06-22	12.3000	13.2000	11.7500	13.2000	+11.392%	20	1,367	-9.470%
2026-06-17	11.5400	11.8500	11.5400	11.8500	-2.869%	2	1,352	+0.844%
2026-06-16	12.2000	12.2000	12.2000	12.2000	-1.215%	1	1,354	-2.049%
2026-06-15	11.3000	12.4000	10.3500	12.3500	+9.778%	15	1,353	-3.239%
2026-06-12	10.8000	11.2500	10.0500	11.2500	+25.698%	27	1,356	+6.222%
2026-06-11	8.8200	8.9500	8.8200	8.9500	+7.831%	2	1,370	+33.520%
2026-06-10	8.4500	8.7000	8.3000	8.3000	+1.840%	38	1,371	+43.976%
2026-06-09	9.0000	9.0000	7.5500	8.1500	-18.500%	59	1,354	+46.626%
2026-06-08	9.3700	10.3000	9.3700	10.0000	+9.890%	524	1,344	+19.500%
2026-06-05	9.9500	10.0000	9.0000	9.1000	-24.481%	200	1,343	+31.319%
2026-06-04	11.0000	12.0500	9.9500	12.0500	-21.498%	106	1,476	-0.830%
2026-06-03	13.6600	16.0500	13.6600	15.3500	+0.196%	32	1,545	-22.150%
2026-06-02	15.1700	16.0500	14.5000	15.3200	+8.652%	26	1,550	-21.997%
2026-06-01	11.0000	14.1000	11.0000	14.1000	+50.480%	59	1,543	-15.248%
2026-05-29	9.3600	9.3700	9.3600	9.3700	+8.199%	2	1,510	+27.535%
2026-05-27	9.2000	9.2000	8.5000	8.6600	-9.979%	15	1,510	+37.991%
2026-05-26	8.1000	9.8000	8.1000	9.6200	+30.529%	17	1,516	+24.220%
2026-05-22	6.7400	7.3700	6.7300	7.3700	+54.507%	55	1,475	+62.144%
2026-05-20	4.7700	4.7700	4.7700	4.7700	+3.922%	2	1,475	+150.524%
2026-05-19	4.9700	4.9700	4.5000	4.5900	-7.273%	3	1,500	+160.349%
2026-05-18	5.3000	5.5300	4.8000	4.9500	-10.000%	50	1,500	+141.414%
2026-05-15	5.8000	6.0300	5.5000	5.5000	-12.141%	10	1,500	+117.273%
2026-05-14	6.2600	6.2600	6.2600	6.2600	+9.441%	1	1,497	+90.895%
2026-05-13	6.1000	6.4000	5.7200	5.7200	+7.925%	13	1,485	+108.916%
2026-05-12	4.9500	5.3000	4.6500	5.3000	+19.910%	13	1,485	+125.472%
2026-05-11	5.5000	5.6000	4.4000	4.4200	-19.636%	12	1,485	+170.362%
2026-05-08	5.8000	5.8000	4.9500	5.5000	+0.733%	49	1,485	+117.273%
2026-05-07	6.0100	6.0100	5.2000	5.4600	+1.111%	534	1,484	+118.864%
2026-05-06	7.9200	7.9200	5.0000	5.4000	-60.727%	570	1,648	+121.296%
2026-05-05	14.8000	14.8000	13.6000	13.7500	-9.539%	20	1,955	-13.091%
2026-05-04	14.9000	15.2000	14.8000	15.2000	-0.654%	18	1,968	-21.382%
2026-05-01	15.3500	15.6500	15.1500	15.3000	+4.866%	11	1,967	-21.895%
2026-04-30	14.1000	14.5900	14.1000	14.5900	+17.947%	2	1,967	-18.095%
2026-04-29	12.3700	12.3700	12.3700	12.3700	+6.180%	1	1,966	-3.395%
2026-04-28	12.8000	13.0500	11.5500	11.6500	-22.074%	367	1,980	+2.575%
2026-04-27	14.9400	14.9500	14.9400	14.9500	-13.233%	12	1,887	-20.067%
2026-04-24	15.9000	17.6300	15.9000	17.2300	+18.257%	46	1,887	-30.644%
2026-04-23	15.0500	15.7500	14.0800	14.5700	-10.062%	72	1,881	-17.982%
2026-04-22	13.6000	16.2000	13.6000	16.2000	+20.986%	824	1,858	-26.235%
2026-04-21	12.7000	13.7500	12.7000	13.3900	+16.943%	348	1,333	-10.754%
2026-04-20	10.5900	11.4500	10.5900	11.4500	+15.540%	45	1,033	+4.367%
2026-04-17	10.0300	10.0500	9.7800	9.9100	+4.316%	19	1,007	+20.585%
2026-04-16	8.3000	9.5000	8.3000	9.5000	+30.137%	18	1,007	+25.789%
2026-04-15	7.0500	7.3000	7.0500	7.3000	-8.750%	12	1,002	+63.699%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+11.111%	1	1,007	+49.375%
2026-04-13	7.2000	7.2000	7.2000	7.2000	+28.571%	1	1,008	+65.972%
2026-04-10	5.8000	6.2400	5.6000	5.6000	0.000%	5	1,007	+113.393%
2026-04-09	5.6000	5.6000	5.6000	5.6000	+4.869%	1	1,004	+113.393%
2026-04-08	5.5000	5.5100	5.2800	5.3400	+39.426%	5	1,005	+123.783%
2026-04-07	3.8300	3.8300	3.8300	3.8300	+45.076%	1	1,004	+212.010%
2026-03-31	2.3700	2.6400	2.3700	2.6400	+5.600%	2	1,005	+352.652%
2026-03-30	2.8200	2.9700	2.5000	2.5000	-23.547%	10	1,006	+378.000%
2026-03-26	3.2700	3.2700	3.2700	3.2700	-23.059%	1	1,011	+265.443%
2026-03-25	4.5000	4.6000	3.9000	4.2500	+6.250%	12	1,010	+181.176%
2026-03-24	4.3000	4.3000	4.0000	4.0000	-15.789%	2	1,008	+198.750%
2026-03-23	4.6800	4.8000	4.3500	4.7500	+6.742%	37	1,007	+151.579%
2026-03-20	4.4000	4.4500	4.4000	4.4500	-6.316%	2	1,004	+168.539%
2026-03-19	4.9300	5.0300	4.7500	4.7500	+1.064%	27	1,004	+151.579%
2026-03-18	4.6800	4.7500	4.5000	4.7000	+6.818%	4	979	+154.255%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-1.124%	1	979	+171.591%
2026-03-16	4.6500	4.6500	4.0500	4.4500	-10.101%	33	978	+168.539%
2026-03-12	4.9000	4.9500	4.7900	4.9500	-11.607%	4	981	+141.414%
2026-03-11	5.5500	5.6000	5.5500	5.6000	-5.724%	2	980	+113.393%
2026-03-10	6.0800	6.0800	5.9400	5.9400	+29.130%	2	981	+101.178%
2026-03-09	4.6000	4.6000	4.6000	4.6000	-8.000%	1	981	+159.783%
2026-03-06	5.9000	5.9000	5.0000	5.0000	-3.846%	3	981	+139.000%
2026-03-04	5.1500	5.3000	5.1500	5.2000	+31.646%	177	981	+129.808%
2026-03-03	4.0400	4.1500	3.7000	3.9500	-7.494%	20	839	+202.532%
2026-03-02	4.2000	4.3000	4.2000	4.2700	-2.955%	6	837	+179.859%
2026-02-27	4.4000	4.4000	4.4000	4.4000	+2.326%	2	833	+171.591%
2026-02-26	4.0000	4.3000	4.0000	4.3000	-5.495%	6	835	+177.907%
2026-02-25	4.5500	4.5500	4.5500	4.5500	+11.520%	2	833	+162.637%
2026-02-24	3.9500	4.1500	3.9500	4.0800	-6.207%	5	833	+192.892%
2026-02-23	4.3000	4.5500	4.2000	4.3500	-19.444%	17	837	+174.713%
2026-02-20	5.3000	5.5600	5.1500	5.4000	-1.818%	18	831	+121.296%
2026-02-19	5.5000	5.7500	5.3500	5.5000	-8.180%	82	831	+117.273%
2026-02-18	6.7800	6.7900	5.6500	5.9900	-10.996%	506	856	+99.499%
2026-02-17	6.7300	6.7300	6.7300	6.7300	+0.749%	3	366	+77.563%
2026-02-13	7.2100	7.7900	5.3000	6.6800	+10.596%	37	354	+78.892%
2026-02-12	5.4000	6.0400	5.4000	6.0400	-7.077%	7	354	+97.848%
2026-02-11	6.7500	6.7500	6.5000	6.5000	-9.722%	65	354	+83.846%
2026-02-10	7.1000	7.2000	7.1000	7.2000	+3.597%	20	311	+65.972%
2026-02-09	6.8200	6.9500	6.8200	6.9500	+32.381%	9	293	+71.942%
2026-02-06	5.3000	5.3000	5.1500	5.2500	+5.000%	4	293	+127.619%
2026-02-05	4.7000	5.3000	4.3500	5.0000	-7.407%	15	294	+139.000%
2026-02-04	6.0000	6.1000	5.1900	5.4000	-19.643%	42	295	+121.296%
2026-02-03	6.7200	6.7200	6.7200	6.7200	+5.000%	1	325	+77.827%
2026-02-02	7.0900	7.0900	6.4000	6.4000	-13.514%	3	325	+86.719%
2026-01-30	7.8000	7.8000	7.4000	7.4000	-13.753%	2	323	+61.486%
2026-01-28	8.6000	8.6000	8.3000	8.5800	-4.454%	5	322	+39.277%
2026-01-27	7.3800	8.9800	7.3800	8.9800	+21.351%	13	320	+33.073%
2026-01-26	7.1600	7.4000	7.1600	7.4000	+26.496%	81	307	+61.486%
2026-01-23	5.8000	5.8500	5.8000	5.8500	-19.863%	2	227	+104.274%
2026-01-22	5.0000	7.3000	5.0000	7.3000	+71.765%	3	226	+63.699%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-10.526%	1	225	+181.176%
2026-01-20	4.5000	4.7500	4.3800	4.7500	-2.062%	11	224	+151.579%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-3.960%	3	213	+146.392%
2026-01-15	4.2000	5.0500	4.1000	5.0500	+36.486%	9	213	+136.634%
2026-01-14	4.0500	4.3000	3.7000	3.7000	-12.941%	12	206	+222.973%
2026-01-13	3.7000	4.4700	3.7000	4.2500	+30.769%	8	200	+181.176%
2026-01-12	2.9800	3.5000	2.9800	3.2500	-12.162%	47	198	+267.692%
2026-01-09	3.5000	3.7000	3.5000	3.7000	-21.277%	10	175	+222.973%
2026-01-07	4.9500	4.9500	4.6500	4.7000	-17.108%	5	173	+154.255%
2026-01-06	5.6000	5.8500	5.5900	5.6700	-2.241%	9	172	+110.758%
2026-01-05	6.5000	6.5000	5.7000	5.8000	+1.754%	4	169	+106.034%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+7.345%	1	169	+109.649%
2025-12-31	5.3000	5.3100	5.3000	5.3100	-3.455%	4	169	+125.047%
2025-12-29	5.5000	5.5000	5.5000	5.5000	+3.774%	1	169	+117.273%
2025-12-26	5.3500	5.5000	5.3000	5.3000	-0.935%	6	169	+125.472%
2025-12-24	5.3500	5.5000	5.2000	5.3500	-2.727%	20	163	+123.364%
2025-12-23	5.4000	5.5000	5.3000	5.5000	+1.852%	8	163	+117.273%
2025-12-22	6.1000	6.1000	5.3000	5.4000	+6.509%	15	163	+121.296%
2025-12-16	5.0000	5.0700	5.0000	5.0700	+3.469%	9	166	+135.700%
2025-12-15	6.1000	6.1000	4.8200	4.9000	-3.922%	3	166	+143.878%
2025-12-12	5.0000	5.1000	5.0000	5.1000	-23.767%	2	166	+134.314%
2025-12-11	6.6900	6.6900	6.6900	6.6900	+6.529%	1	165	+78.625%
2025-12-10	6.2800	6.2800	6.2800	6.2800	+2.951%	1	165	+90.287%
2025-12-08	6.1000	6.1000	6.1000	6.1000	+7.018%	1	165	+95.902%
2025-12-05	6.0000	6.0000	5.5000	5.7000	-5.785%	5	166	+109.649%
2025-12-04	6.0500	6.0500	6.0500	6.0500	+8.036%	1	164	+97.521%
2025-12-03	5.9000	5.9000	5.5600	5.6000	-3.448%	25	164	+113.393%
2025-12-02	6.5000	6.5000	5.8000	5.8000	-9.375%	7	167	+106.034%
2025-12-01	6.4000	6.4000	6.1000	6.4000	-5.325%	71	162	+86.719%
2025-11-28	6.7600	6.7600	6.7600	6.7600	+17.565%	1	143	+76.775%
2025-11-25	5.7500	5.7500	5.7500	5.7500	+9.733%	10	142	+107.826%
2025-11-24	5.2400	5.2400	5.2400	5.2400	+4.800%	1	142	+128.053%
2025-11-21	5.2300	5.2300	5.0000	5.0000	-20.635%	2	141	+139.000%
2025-11-19	6.3000	6.3000	6.3000	6.3000	-2.628%	1	140	+89.683%
2025-11-18	6.2600	6.4700	6.2600	6.4700	-19.125%	11	139	+84.699%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-4.192%	1	138	+49.375%
2025-11-12	8.5000	8.5000	8.2100	8.3500	-5.114%	56	137	+43.114%
2025-11-11	8.8000	8.8000	8.8000	8.8000	-1.124%	1	136	+35.795%
2025-11-07	8.9000	8.9000	8.9000	8.9000	0.000%	1	135	+34.270%
2025-11-06	10.5000	10.5000	8.9000	8.9000	-19.311%	5	134	+34.270%
2025-11-05	12.5100	12.5100	11.0300	11.0300	-28.839%	11	130	+8.341%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-8.824%	1	121	-22.903%
2025-11-03	16.4000	17.1000	16.3400	17.0000	-1.163%	129	8	-29.706%
2025-10-31	19.1000	19.1000	17.2000	17.2000	-0.578%	2	8	-30.523%
2025-10-30	17.7000	17.8000	17.3000	17.3000	-90.954%	6	6	-30.925%
2024-11-14	191.2000	191.2500	191.2000	191.2500	-6.112%	2	5	-93.752%
2024-10-18	203.4000	203.7000	203.4000	203.7000	-5.260%	4	3	-94.134%
2024-10-11	215.0100	215.0100	215.0100	215.0100	+5.304%	4	3	-94.442%
2024-10-09	204.1800	204.1800	204.1800	204.1800	+11.507%	1	1	-94.147%
2024-09-27	183.1100	183.1100	183.1100	183.1100	0.000%	2	1	-93.474%