Dark

ANET20270115C260
ANET Jan 15 2027 260.00 Call (ANET270115C00260000)
option OPRA

EOD

Sep 28, 2026

7.45-8.138%(-0.66)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.9700	7.9800	7.4500	7.4500	-8.138%	17	1,201	0.000%
2026-09-25	9.0000	9.0000	8.1100	8.1100	-5.807%	54	1,194	-8.138%
2026-09-24	8.4000	8.6100	8.4000	8.6100	+7.223%	21	1,140	-13.473%
2026-09-23	8.0300	8.0300	8.0300	8.0300	-5.862%	1	1,120	-7.223%
2026-09-22	9.4500	9.4500	8.3000	8.5300	+6.625%	43	1,119	-12.661%
2026-09-21	8.0000	8.0000	8.0000	8.0000	+3.359%	1	1,138	-6.875%
2026-09-17	8.5500	8.6500	7.4500	7.7400	+6.759%	58	1,137	-3.747%
2026-09-16	7.1500	7.5500	7.1500	7.2500	+17.886%	6	1,097	+2.759%
2026-09-15	6.3500	6.5000	6.1000	6.1500	+6.034%	54	1,095	+21.138%
2026-09-14	5.8000	5.8000	5.8000	5.8000	-25.641%	2	1,096	+28.448%
2026-09-11	8.0500	8.0500	7.8000	7.8000	+27.869%	10	1,097	-4.487%
2026-09-10	6.5500	6.5500	6.1000	6.1000	-8.955%	14	1,093	+22.131%
2026-09-09	7.7500	7.7500	6.7000	6.7000	-18.093%	318	1,092	+11.194%
2026-09-08	8.1500	8.5200	8.1500	8.1800	+17.698%	6	851	-8.924%
2026-09-04	7.1000	7.1000	6.9500	6.9500	+12.097%	8	850	+7.194%
2026-09-03	5.3500	6.9000	5.3500	6.2000	+16.981%	10	850	+20.161%
2026-09-02	6.5500	6.5500	5.3000	5.3000	-14.516%	4	849	+40.566%
2026-09-01	6.6500	6.6500	6.2000	6.2000	-22.597%	7	849	+20.161%
2026-08-31	8.2500	8.2500	8.0100	8.0100	-19.091%	14	845	-6.991%
2026-08-27	9.9000	9.9000	9.9000	9.9000	-10.000%	1	846	-24.747%
2026-08-26	10.7500	11.3000	10.7500	11.0000	+46.082%	4	846	-32.273%
2026-08-25	7.6900	7.6900	7.5300	7.5300	-0.265%	2	845	-1.062%
2026-08-24	7.6500	7.6500	7.5500	7.5500	+20.800%	8	845	-1.325%
2026-08-20	6.7000	6.7000	6.2500	6.2500	-15.541%	3	837	+19.200%
2026-08-19	7.4900	7.4900	7.3000	7.4000	-12.941%	3	838	+0.676%
2026-08-18	9.1300	9.1300	8.5000	8.5000	-24.444%	5	838	-12.353%
2026-08-17	11.2100	11.2500	11.2100	11.2500	+0.987%	2	836	-33.778%
2026-08-14	12.4700	12.4700	10.8500	11.1400	-27.521%	38	835	-33.124%
2026-08-13	15.1000	15.6000	15.1000	15.3700	-4.830%	5	839	-51.529%
2026-08-12	15.3600	16.1500	15.2000	16.1500	+33.251%	38	838	-53.870%
2026-08-11	13.0500	13.2500	12.1200	12.1200	+14.340%	8	811	-38.531%
2026-08-07	11.7700	11.7700	10.6000	10.6000	-17.188%	5	809	-29.717%
2026-08-06	14.3000	14.3000	12.8000	12.8000	-22.705%	16	808	-41.797%
2026-08-05	16.2500	16.6000	13.6500	16.5600	+15.000%	34	806	-55.012%
2026-08-04	12.7000	15.1000	12.7000	14.4000	+17.073%	38	783	-48.264%
2026-08-03	10.3000	12.3000	10.3000	12.3000	+14.953%	56	785	-39.431%
2026-07-31	10.0000	10.7000	9.8000	10.7000	+29.383%	25	783	-30.374%
2026-07-30	8.0500	8.2900	8.0500	8.2700	+33.387%	228	780	-9.915%
2026-07-29	7.4800	7.4800	6.2000	6.2000	-14.246%	12	628	+20.161%
2026-07-28	7.3600	7.5000	7.2300	7.2300	-23.085%	3	628	+3.043%
2026-07-24	10.0700	10.0700	9.4000	9.4000	-12.963%	3	628	-20.745%
2026-07-22	10.8000	10.8000	10.8000	10.8000	-2.965%	3	628	-31.019%
2026-07-21	10.6000	11.1300	10.6000	11.1300	+11.859%	2	625	-33.064%
2026-07-20	10.1000	10.1000	9.9500	9.9500	+4.407%	6	624	-25.126%
2026-07-17	7.5900	9.5300	7.5900	9.5300	+11.462%	3	620	-21.826%
2026-07-16	7.7000	9.0000	7.7000	8.5500	-11.856%	4	621	-12.865%
2026-07-15	9.3600	9.7000	9.3600	9.7000	-27.827%	3	622	-23.196%
2026-07-14	13.0500	14.2500	13.0500	13.4400	+1.434%	123	622	-44.568%
2026-07-13	15.7500	15.7500	13.2000	13.2500	-13.058%	18	575	-43.774%
2026-07-10	14.4500	15.2400	14.4500	15.2400	+0.927%	28	588	-51.115%
2026-07-09	14.9200	15.3300	14.6500	15.1000	+11.852%	34	579	-50.662%
2026-07-08	9.7400	13.7000	9.4500	13.5000	+59.386%	27	549	-44.815%
2026-07-07	9.0500	9.0500	8.4700	8.4700	-17.767%	4	535	-12.043%
2026-07-06	9.2000	11.0200	9.2000	10.3000	+33.766%	19	533	-27.670%
2026-07-02	7.7000	7.7000	7.7000	7.7000	-9.412%	4	535	-3.247%
2026-07-01	7.8500	8.5000	7.8500	8.5000	-10.148%	5	535	-12.353%
2026-06-30	8.5300	9.5000	8.5300	9.4600	+34.184%	10	536	-21.247%
2026-06-29	6.2500	7.0500	6.2500	7.0500	+23.684%	42	545	+5.674%
2026-06-26	6.2700	6.5000	5.7000	5.7000	-34.332%	5	505	+30.702%
2026-06-25	7.7300	8.8000	6.7200	8.6800	+26.163%	36	503	-14.171%
2026-06-24	7.3000	7.9500	6.8800	6.8800	-7.651%	7	511	+8.285%
2026-06-23	7.0000	7.5200	7.0000	7.4500	-26.091%	17	508	0.000%
2026-06-22	9.5500	10.0800	9.5500	10.0800	+15.862%	17	508	-26.091%
2026-06-18	8.7000	8.7500	8.7000	8.7000	-8.421%	12	483	-14.368%
2026-06-17	8.4000	9.5000	8.4000	9.5000	+6.264%	2	483	-21.579%
2026-06-16	9.6800	9.6800	8.9400	8.9400	-3.351%	55	481	-16.667%
2026-06-15	8.5000	9.2500	8.5000	9.2500	+10.119%	14	487	-19.459%
2026-06-12	8.6600	8.9000	8.4000	8.4000	+31.250%	23	481	-11.310%
2026-06-11	6.4000	6.4000	6.4000	6.4000	+2.400%	1	485	+16.406%
2026-06-10	6.4500	6.4500	6.2500	6.2500	-0.794%	3	484	+19.200%
2026-06-09	6.8500	7.0000	5.3000	6.3000	-21.250%	44	484	+18.254%
2026-06-08	7.3600	8.0000	7.3600	8.0000	+11.111%	13	458	-6.875%
2026-06-05	8.7500	8.7500	7.0000	7.2000	-22.995%	118	456	+3.472%
2026-06-04	7.8500	9.3500	7.8000	9.3500	-24.475%	39	394	-20.321%
2026-06-03	11.0000	12.6500	11.0000	12.3800	+1.061%	9	369	-39.822%
2026-06-02	12.0000	12.5500	11.9000	12.2500	+11.364%	39	371	-39.184%
2026-06-01	8.6500	11.3500	8.6500	11.0000	+54.930%	38	371	-32.273%
2026-05-29	7.0000	7.2000	7.0000	7.1000	+14.516%	22	353	+4.930%
2026-05-28	6.5000	6.6000	6.2000	6.2000	-8.824%	3	348	+20.161%
2026-05-27	7.2500	7.2500	6.8000	6.8000	-2.857%	3	348	+9.559%
2026-05-26	6.3000	7.2000	5.8500	7.0000	+21.739%	58	346	+6.429%
2026-05-22	5.2000	5.8000	5.0000	5.7500	+33.102%	62	358	+29.565%
2026-05-21	3.9800	4.3200	3.9800	4.3200	+27.059%	18	351	+72.454%
2026-05-19	3.5000	3.5000	3.3500	3.4000	-8.108%	7	351	+119.118%
2026-05-18	4.6000	4.6000	3.6800	3.7000	-15.525%	36	373	+101.351%
2026-05-15	4.5600	4.5600	4.3800	4.3800	-4.783%	2	373	+70.091%
2026-05-14	4.3500	4.7200	4.3500	4.6000	+2.222%	9	373	+61.957%
2026-05-13	4.5500	4.5500	4.4500	4.5000	+16.883%	7	364	+65.556%
2026-05-12	3.5500	3.8500	3.5500	3.8500	+13.235%	4	364	+93.506%
2026-05-11	3.9000	4.0000	3.2500	3.4000	-8.108%	62	364	+119.118%
2026-05-08	4.0000	4.0000	3.7000	3.7000	-7.500%	15	329	+101.351%
2026-05-07	4.6000	4.6000	3.9900	4.0000	-9.091%	31	324	+86.250%
2026-05-06	5.1200	6.2000	3.7000	4.4000	-60.360%	317	334	+69.318%
2026-05-05	11.1000	11.1000	10.8500	11.1000	-6.329%	8	195	-32.883%
2026-05-04	11.8500	11.8500	11.8500	11.8500	+5.804%	1	190	-37.131%
2026-05-01	12.5000	12.5000	11.2000	11.2000	-3.448%	79	179	-33.482%
2026-04-30	10.8800	11.6000	10.8800	11.6000	+15.423%	38	179	-35.776%
2026-04-29	9.6000	10.4500	9.6000	10.0500	+9.239%	39	142	-25.871%
2026-04-28	10.1500	10.1500	9.2000	9.2000	-21.435%	90	110	-19.022%
2026-04-27	13.2200	13.2200	11.7100	11.7100	-15.755%	6	27	-36.379%
2026-04-24	11.8200	14.2400	11.8200	13.9000	-93.052%	26	25	-46.403%
2024-12-02	200.0500	200.0500	200.0500	200.0500	+23.381%	1	5	-96.276%
2024-11-19	162.1400	162.1400	162.1400	162.1400	-22.790%	3	4	-95.405%
2024-11-06	210.0000	210.0000	210.0000	210.0000	+11.111%	2	5	-96.452%
2024-11-05	189.0000	189.0000	189.0000	189.0000	+7.539%	3	3	-96.058%
2024-10-31	175.7500	175.7500	175.7500	175.7500	+0.257%	1	1	-95.761%
2024-10-15	175.3000	175.3000	175.3000	175.3000	0.000%	1	1	-95.750%