Dark

ANET20270115C250
ANET Jan 15 2027 250.00 Call (ANET270115C00250000)
option OPRA

EOD

Sep 29, 2026

8.80-4.865%(-0.45)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.6300	8.8000	8.0000	8.8000	-4.865%	13	1,149	0.000%
2026-09-28	9.8500	9.9000	9.2500	9.2500	-13.471%	5	1,147	-4.865%
2026-09-25	11.8000	11.8000	10.4700	10.6900	+3.786%	31	1,148	-17.680%
2026-09-24	8.5500	10.4500	8.5500	10.3000	+3.000%	13	1,134	-14.563%
2026-09-23	9.5000	10.0000	9.2900	10.0000	-1.478%	92	1,126	-12.000%
2026-09-22	11.4500	11.6000	10.1000	10.1500	-7.559%	68	1,150	-13.300%
2026-09-21	9.7000	11.2000	9.3200	10.9800	+22.000%	94	1,119	-19.854%
2026-09-18	9.6700	9.6700	8.8500	9.0000	-2.703%	25	1,030	-2.222%
2026-09-17	10.5500	10.5500	9.2500	9.2500	+2.778%	50	1,008	-4.865%
2026-09-16	8.8000	9.8200	8.7800	9.0000	+19.205%	10	1,010	-2.222%
2026-09-15	7.6500	8.1000	7.3800	7.5500	+11.029%	25	1,012	+16.556%
2026-09-14	6.9000	7.0000	6.8000	6.8000	-29.534%	14	997	+29.412%
2026-09-11	9.2700	9.8600	9.1800	9.6500	+26.974%	60	1,002	-8.808%
2026-09-10	7.9000	7.9500	7.6000	7.6000	-7.317%	12	951	+15.789%
2026-09-09	9.3000	9.3000	8.2000	8.2000	-13.956%	20	951	+7.317%
2026-09-08	8.7000	10.4000	8.7000	9.5300	+20.633%	11	957	-7.660%
2026-09-04	8.2300	8.7800	7.5000	7.9000	+3.675%	22	947	+11.392%
2026-09-03	6.0000	7.9500	6.0000	7.6200	+17.231%	23	947	+15.486%
2026-09-02	7.1800	7.1800	6.5000	6.5000	-18.750%	12	929	+35.385%
2026-09-01	9.0000	9.0000	8.0000	8.0000	-19.192%	8	934	+10.000%
2026-08-31	9.7700	9.9300	9.7700	9.9000	-7.907%	4	937	-11.111%
2026-08-28	11.5000	11.5000	10.6000	10.7500	-11.668%	3	936	-18.140%
2026-08-27	12.3500	12.9000	12.1700	12.1700	-5.144%	4	938	-27.691%
2026-08-26	10.8300	13.5000	10.7000	12.8300	+40.989%	50	937	-31.411%
2026-08-25	10.0500	10.1000	9.1000	9.1000	+4.598%	31	953	-3.297%
2026-08-24	8.9000	9.2500	8.6000	8.7000	-6.952%	37	925	+1.149%
2026-08-21	8.8800	9.4100	8.8800	9.3500	+23.351%	40	902	-5.882%
2026-08-20	8.2000	8.3500	7.5000	7.5800	-16.243%	40	863	+16.095%
2026-08-19	8.6000	9.1500	8.6000	9.0500	-14.623%	111	846	-2.762%
2026-08-18	11.1200	11.1200	10.2200	10.6000	-18.462%	12	821	-16.981%
2026-08-17	13.5500	13.5500	13.0000	13.0000	-1.515%	4	821	-32.308%
2026-08-14	15.7000	15.7000	12.8500	13.2000	-25.043%	18	817	-33.333%
2026-08-13	17.6000	17.6100	17.6000	17.6100	-8.756%	18	811	-50.028%
2026-08-12	17.8900	19.6000	16.6500	19.3000	+43.494%	56	794	-54.404%
2026-08-11	14.6900	15.7600	13.4500	13.4500	+0.749%	25	774	-34.572%
2026-08-10	13.4000	13.5700	13.3500	13.3500	+3.488%	8	765	-34.082%
2026-08-07	13.2600	13.6500	12.4900	12.9000	-13.131%	13	766	-31.783%
2026-08-06	15.0000	16.4500	14.4800	14.8500	-18.852%	89	766	-40.741%
2026-08-05	18.8000	19.0000	16.6500	18.3000	+12.132%	283	768	-51.913%
2026-08-04	14.4000	16.9200	14.4000	16.3200	+16.571%	90	514	-46.078%
2026-08-03	12.2500	14.0000	12.2500	14.0000	+24.444%	8	487	-37.143%
2026-07-31	12.0000	12.0000	11.2500	11.2500	+17.310%	2	488	-21.778%
2026-07-30	9.5400	9.8200	9.2500	9.5900	+22.010%	33	488	-8.238%
2026-07-29	8.8000	8.8000	7.8500	7.8600	-21.400%	132	468	+11.959%
2026-07-27	10.5000	10.5000	9.3500	10.0000	-10.714%	32	438	-12.000%
2026-07-24	11.2000	11.2000	11.2000	11.2000	-13.846%	1	435	-21.429%
2026-07-23	13.0000	13.0000	13.0000	13.0000	+6.996%	1	435	-32.308%
2026-07-22	12.1500	12.1500	12.1500	12.1500	-0.816%	1	434	-27.572%
2026-07-21	12.2500	12.2500	12.2500	12.2500	+7.456%	2	434	-28.163%
2026-07-20	11.5000	11.5000	11.0000	11.4000	+3.074%	4	434	-22.807%
2026-07-17	9.4400	11.0600	9.4400	11.0600	+11.717%	20	434	-20.434%
2026-07-16	9.9000	9.9000	9.9000	9.9000	-23.846%	15	433	-11.111%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-15.033%	1	433	-32.308%
2026-07-13	16.8000	17.0000	15.3000	15.3000	-8.657%	15	433	-42.484%
2026-07-10	16.3900	17.6400	16.1700	16.7500	-2.616%	23	428	-47.463%
2026-07-09	17.0100	17.2000	16.7000	17.2000	+15.204%	73	412	-48.837%
2026-07-08	14.9300	14.9300	14.9300	14.9300	+53.128%	5	405	-41.058%
2026-07-07	9.7500	9.7500	9.7500	9.7500	-16.021%	14	408	-9.744%
2026-07-06	10.5200	11.8500	10.5200	11.6100	+31.932%	21	422	-24.203%
2026-07-02	8.8000	8.8000	8.8000	8.8000	-17.371%	1	405	0.000%
2026-06-30	10.6500	10.6500	10.6500	10.6500	+33.125%	6	405	-17.371%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+16.788%	1	405	+10.000%
2026-06-26	7.7000	7.7000	6.8500	6.8500	-25.543%	12	404	+28.467%
2026-06-25	7.9500	10.0000	7.9500	9.2000	+10.843%	4	404	-4.348%
2026-06-24	8.5000	9.2500	8.2600	8.3000	-5.682%	16	404	+6.024%
2026-06-23	8.6500	8.8000	8.6500	8.8000	-23.478%	4	395	0.000%
2026-06-22	9.4500	11.5000	9.4500	11.5000	+17.108%	3	392	-23.478%
2026-06-17	10.3000	10.3000	9.8200	9.8200	+0.102%	3	391	-10.387%
2026-06-12	9.4500	9.9400	8.7000	9.8100	+33.469%	23	389	-10.296%
2026-06-10	6.9500	7.3500	6.9500	7.3500	+8.088%	11	405	+19.728%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-24.022%	30	404	+29.412%
2026-06-08	8.2500	8.9500	8.2500	8.9500	+9.816%	21	411	-1.676%
2026-06-05	8.5500	8.5500	8.1500	8.1500	-14.927%	3	423	+7.975%
2026-06-04	10.6000	10.6000	9.0000	9.5800	-32.057%	8	424	-8.142%
2026-06-03	14.0000	14.2000	11.7000	14.1000	+5.618%	21	420	-37.589%
2026-06-02	13.4500	13.8500	12.7000	13.3500	+16.087%	69	421	-34.082%
2026-06-01	11.4000	11.6500	10.9500	11.5000	+35.934%	19	408	-23.478%
2026-05-29	8.0000	8.5000	8.0000	8.4600	+11.462%	15	409	+4.019%
2026-05-28	7.3400	7.8000	7.3400	7.5900	-0.132%	57	411	+15.942%
2026-05-27	8.6000	8.6000	7.6000	7.6000	-9.524%	3	404	+15.789%
2026-05-26	7.5400	8.4000	7.5400	8.4000	+37.705%	11	403	+4.762%
2026-05-22	5.7400	6.2100	5.7000	6.1000	+17.308%	46	361	+44.262%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+18.182%	1	361	+69.231%
2026-05-20	4.1500	4.4700	4.0000	4.4000	+12.821%	10	361	+100.000%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-20.245%	2	359	+125.641%
2026-05-15	5.0000	5.1500	4.7700	4.8900	-4.118%	38	359	+79.959%
2026-05-13	5.1500	5.2000	5.1000	5.1000	+22.892%	4	334	+72.549%
2026-05-12	4.2000	4.2000	3.9700	4.1500	+3.750%	5	338	+112.048%
2026-05-11	4.2000	4.2000	3.7500	4.0000	-13.978%	269	338	+120.000%
2026-05-08	4.8500	4.8500	4.2000	4.6500	+6.897%	20	371	+89.247%
2026-05-06	6.0500	6.0500	4.3500	4.3500	-64.344%	55	363	+102.299%
2026-05-05	13.1200	13.2000	12.0000	12.2000	-6.154%	5	370	-27.869%
2026-05-04	13.5000	14.5000	13.0000	13.0000	-4.059%	43	369	-32.308%
2026-05-01	13.6500	13.6500	13.4500	13.5500	+1.346%	30	355	-35.055%
2026-04-30	12.1000	13.4500	12.1000	13.3700	-12.614%	55	355	-34.181%
2026-04-24	13.7800	15.5700	13.7800	15.3000	-92.130%	343	327	-42.484%
2024-11-08	193.8100	194.4000	193.4000	194.4000	-2.488%	10	5	-95.473%
2024-11-05	199.3600	199.3600	199.3600	199.3600	+9.358%	1	2	-95.586%
2024-10-31	182.3000	182.3000	182.3000	182.3000	-3.530%	1	2	-95.173%
2024-10-07	188.9700	188.9700	188.9700	188.9700	+7.424%	1	2	-95.343%
2024-09-20	175.9100	175.9100	175.9100	175.9100	0.000%	2	1	-94.997%