Dark

ANET20270115C60
ANET Jan 15 2027 60.00 Call (ANET270115C00060000)
option OPRA

EOD

Sep 21, 2026

143.20+3.919%(+5.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	143.2000	143.2000	143.2000	143.2000	+3.919%	20	220	0.000%
2026-08-31	137.8000	137.8000	137.8000	137.8000	+4.552%	5	240	+3.919%
2026-08-04	131.8000	131.8000	131.8000	131.8000	+33.671%	4	240	+8.649%
2026-06-11	98.6000	98.6000	98.6000	98.6000	+9.800%	1	244	+45.233%
2026-06-09	89.8000	89.8000	89.8000	89.8000	-7.222%	1	244	+59.465%
2026-06-05	95.5000	96.7900	95.5000	96.7900	-14.148%	31	244	+47.949%
2026-06-01	112.7400	112.7400	112.7400	112.7400	+18.861%	1	245	+27.018%
2026-05-22	94.8500	94.8500	94.8500	94.8500	+11.066%	1	247	+50.975%
2026-05-15	85.4000	85.4000	85.4000	85.4000	+0.719%	1	247	+67.681%
2026-05-08	84.7900	84.7900	84.7900	84.7900	-0.247%	1	247	+68.888%
2026-05-06	90.0000	90.0000	85.0000	85.0000	-20.113%	6	248	+68.471%
2026-04-28	106.4000	106.4000	106.4000	106.4000	-6.667%	6	249	+34.586%
2026-04-27	114.0000	114.0000	114.0000	114.0000	+5.069%	40	255	+25.614%
2026-04-20	108.5000	108.5000	108.5000	108.5000	+6.477%	1	296	+31.982%
2026-04-16	101.9000	101.9000	101.9000	101.9000	+17.126%	1	296	+40.530%
2026-04-08	87.0000	87.0000	87.0000	87.0000	+16.763%	10	296	+64.598%
2026-04-07	74.5000	74.5100	74.5000	74.5100	+6.019%	4	306	+92.189%
2026-04-06	70.2800	70.2800	70.2800	70.2800	-11.038%	1	307	+103.756%
2026-03-16	79.0000	79.0000	79.0000	79.0000	+8.966%	7	307	+81.266%
2026-02-23	72.5000	72.5000	72.5000	72.5000	-9.612%	7	314	+97.517%
2026-02-12	80.2100	80.2100	80.2100	80.2100	+0.413%	4	307	+78.531%
2026-02-06	79.8800	79.8800	79.8800	79.8800	+12.081%	1	308	+79.269%
2026-02-05	71.2700	71.2700	71.2700	71.2700	-22.826%	2	308	+100.926%
2026-01-28	92.0000	92.3500	92.0000	92.3500	+32.307%	3	306	+55.062%
2026-01-21	69.8000	69.8000	69.8000	69.8000	-3.551%	1	309	+105.158%
2026-01-20	73.7100	73.7100	72.3700	72.3700	-4.082%	7	308	+97.872%
2026-01-15	75.3500	75.4500	75.3500	75.4500	+3.215%	2	306	+89.795%
2026-01-13	71.7000	73.1000	71.7000	73.1000	+9.513%	22	305	+95.896%
2026-01-12	66.7500	66.7500	66.7500	66.7500	-2.555%	1	289	+114.532%
2026-01-08	72.0000	72.0000	68.5000	68.5000	-13.826%	9	290	+109.051%
2025-12-30	79.4900	79.4900	79.4900	79.4900	+3.006%	1	287	+80.148%
2025-12-29	77.1700	77.1700	77.1700	77.1700	+1.767%	20	286	+85.564%
2025-12-24	75.7000	75.8300	75.7000	75.8300	-0.486%	10	289	+88.843%
2025-12-22	76.2000	76.2000	76.2000	76.2000	-0.652%	3	289	+87.927%
2025-12-19	76.7000	76.7000	76.7000	76.7000	+11.159%	3	292	+86.701%
2025-12-15	69.0000	69.0000	69.0000	69.0000	-11.082%	1	289	+107.536%
2025-12-10	77.6000	77.6000	77.6000	77.6000	+0.937%	1	289	+84.536%
2025-12-08	76.8800	76.8800	76.8800	76.8800	+16.028%	1	289	+86.264%
2025-11-24	66.2600	66.2600	66.2600	66.2600	+5.510%	4	289	+116.118%
2025-11-21	63.1000	65.2700	62.8000	62.8000	-10.922%	84	285	+128.025%
2025-11-19	70.5000	70.5000	70.5000	70.5000	-2.759%	20	338	+103.121%
2025-11-18	72.5000	72.5000	72.5000	72.5000	+1.116%	1	320	+97.517%
2025-11-17	77.3000	77.3000	71.7000	71.7000	-10.910%	52	321	+99.721%
2025-11-14	79.3500	80.4800	79.3500	80.4800	-0.025%	9	271	+77.932%
2025-11-06	80.5000	80.5000	80.5000	80.5000	-17.266%	4	279	+77.888%
2025-10-23	97.1000	97.3000	97.1000	97.3000	+6.923%	2	279	+47.174%
2025-10-21	91.0000	91.0000	91.0000	91.0000	+1.111%	1	278	+57.363%
2025-10-15	90.0000	90.0000	90.0000	90.0000	+3.448%	4	279	+59.111%
2025-10-14	87.0000	87.0000	87.0000	87.0000	-10.263%	3	283	+64.598%
2025-10-13	96.9500	96.9500	96.9500	96.9500	-3.050%	4	281	+47.705%
2025-10-08	100.0000	100.0000	100.0000	100.0000	+3.477%	7	281	+43.200%
2025-10-06	96.6300	96.6400	96.6300	96.6400	+5.468%	4	288	+48.179%
2025-10-03	91.4000	91.6300	91.4000	91.6300	+3.303%	5	284	+56.281%
2025-09-23	90.0000	90.0000	88.7000	88.7000	-1.989%	7	284	+61.443%
2025-09-18	90.5000	90.5000	90.5000	90.5000	+3.252%	1	284	+58.232%
2025-09-16	87.6500	87.6500	87.6500	87.6500	-1.228%	1	285	+63.377%
2025-09-12	88.7400	88.7400	88.7400	88.7400	+14.651%	3	286	+61.370%
2025-08-22	77.4000	77.4000	77.4000	77.4000	+2.381%	1	283	+85.013%
2025-08-20	75.7300	75.7300	74.3700	75.6000	-8.475%	3	283	+89.418%
2025-08-14	82.6700	82.6700	82.6000	82.6000	+2.101%	2	286	+73.366%
2025-08-13	80.9000	80.9000	80.9000	80.9000	-4.935%	3	288	+77.009%
2025-08-08	85.1000	85.1000	85.1000	85.1000	+0.295%	14	291	+68.273%
2025-08-06	82.5000	84.8500	82.5000	84.8500	+28.775%	5	291	+68.768%
2025-08-04	65.3500	65.8900	65.3500	65.8900	-5.194%	2	291	+117.332%
2025-07-31	69.5000	69.5000	69.5000	69.5000	+2.281%	1	291	+106.043%
2025-07-30	68.0000	68.0000	67.9500	67.9500	+6.388%	14	292	+110.743%
2025-07-29	65.9800	65.9800	63.8600	63.8700	+1.381%	4	278	+124.205%
2025-07-28	63.0000	63.0000	63.0000	63.0000	+2.090%	12	279	+127.302%
2025-07-25	61.2000	61.7100	61.2000	61.7100	+2.000%	6	291	+132.053%
2025-07-24	60.5000	60.5000	60.5000	60.5000	+1.425%	4	292	+136.694%
2025-07-23	59.0000	59.6500	59.0000	59.6500	+0.845%	2	296	+140.067%
2025-07-17	58.3000	59.1500	58.3000	59.1500	+9.173%	14	297	+142.096%
2025-07-11	54.1800	54.1800	54.1800	54.1800	+4.797%	20	309	+164.304%
2025-07-10	53.1500	53.1500	51.7000	51.7000	-4.876%	2	289	+176.983%
2025-07-09	53.2000	54.3500	53.2000	54.3500	+18.152%	15	290	+163.477%
2025-07-01	46.0000	46.0000	46.0000	46.0000	-5.641%	1	298	+211.304%
2025-06-27	49.5500	49.5500	48.4000	48.7500	-3.082%	4	297	+193.744%
2025-06-26	49.7800	50.3000	49.7800	50.3000	+11.778%	5	297	+184.692%
2025-06-25	45.0000	45.0000	45.0000	45.0000	+21.622%	1	296	+218.222%
2025-06-20	37.5000	37.5000	36.8000	37.0000	-13.186%	24	295	+287.027%
2025-06-11	42.6200	42.6200	42.6200	42.6200	-3.662%	1	285	+235.992%
2025-06-05	44.2400	44.2400	44.2400	44.2400	+3.364%	1	286	+223.689%
2025-06-03	42.8000	42.8000	42.8000	42.8000	+20.563%	1	285	+234.579%
2025-05-30	35.6500	35.6500	35.5000	35.5000	-3.794%	4	286	+303.380%
2025-05-29	36.9000	36.9000	36.9000	36.9000	-10.328%	10	284	+288.076%
2025-05-23	40.4500	41.1500	40.4500	41.1500	-2.948%	10	297	+247.995%
2025-05-22	42.2400	42.4000	42.2400	42.4000	+0.713%	2	297	+237.736%
2025-05-21	42.7700	42.7700	41.6500	42.1000	-7.533%	7	298	+240.143%
2025-05-16	45.0000	45.5300	45.0000	45.5300	+0.331%	82	305	+214.518%
2025-05-15	45.4200	45.7000	45.3800	45.3800	-3.138%	5	279	+215.558%
2025-05-14	46.0000	46.8500	46.0000	46.8500	+5.756%	5	274	+205.656%
2025-05-13	44.3000	44.3000	44.3000	44.3000	+18.133%	1	273	+223.251%
2025-05-09	38.5000	38.5000	37.5000	37.5000	+3.022%	8	274	+281.867%
2025-05-07	36.5000	36.5000	36.4000	36.4000	-12.710%	3	274	+293.407%
2025-05-06	40.7000	41.7000	40.7000	41.7000	+2.963%	3	271	+243.405%
2025-05-05	41.4000	41.4000	40.5000	40.5000	-3.040%	4	274	+253.580%
2025-05-02	41.7700	41.7700	41.7700	41.7700	+29.720%	2	276	+242.830%
2025-04-29	32.2000	32.2000	32.2000	32.2000	+5.229%	1	277	+344.720%
2025-04-28	31.1000	31.1000	30.6000	30.6000	-2.857%	2	276	+367.974%
2025-04-25	30.2000	31.5000	30.2000	31.5000	+7.143%	38	275	+354.603%
2025-04-24	28.8400	29.4000	28.8400	29.4000	+27.826%	102	267	+387.075%
2025-04-21	23.5000	23.5000	23.0000	23.0000	-11.538%	8	165	+522.609%
2025-04-17	25.7000	26.0000	25.7000	26.0000	+0.775%	7	150	+450.769%
2025-04-16	26.0000	26.0000	25.8000	25.8000	-5.839%	10	150	+455.039%
2025-04-15	27.1000	27.4000	26.8000	27.4000	-1.792%	8	140	+422.628%
2025-04-14	27.9000	27.9000	27.9000	27.9000	+8.814%	1	134	+413.262%
2025-04-11	25.6400	25.6400	25.6400	25.6400	-5.874%	4	133	+458.502%
2025-04-10	27.2400	27.2400	27.2400	27.2400	-4.522%	1	131	+425.698%
2025-04-09	24.9000	28.8800	24.9000	28.5300	+4.890%	9	130	+401.928%
2025-04-08	27.4100	27.6000	26.9000	27.2000	+9.237%	14	125	+426.471%
2025-04-07	22.3800	24.9000	22.3800	24.9000	+13.440%	4	134	+475.100%
2025-04-04	22.6800	23.1000	21.7000	21.9500	-16.540%	36	134	+552.392%
2025-04-03	27.3000	27.3000	26.3000	26.3000	-18.094%	2	118	+444.487%
2025-04-02	32.0800	32.1100	32.0800	32.1100	+5.452%	2	116	+345.967%
2025-04-01	30.4500	30.4500	30.4500	30.4500	-0.164%	1	114	+370.279%
2025-03-28	31.0000	31.0000	30.3800	30.5000	-7.436%	14	114	+369.508%
2025-03-27	32.9500	32.9500	32.9500	32.9500	-1.642%	1	119	+334.598%
2025-03-26	33.8000	33.8000	32.9200	33.5000	-5.099%	3	118	+327.463%
2025-03-20	35.3000	35.3000	35.3000	35.3000	+15.359%	1	115	+305.666%
2025-03-10	29.8000	30.6000	29.8000	30.6000	-12.596%	11	114	+367.974%
2025-03-07	35.0100	35.0100	35.0100	35.0100	-3.019%	2	105	+309.026%
2025-03-04	34.2000	36.1000	34.2000	36.1000	-10.864%	4	104	+296.676%
2025-03-03	40.5000	40.5000	40.5000	40.5000	-4.706%	10	102	+253.580%
2025-02-27	44.0000	44.0000	42.5000	42.5000	+3.155%	21	92	+236.941%
2025-02-25	41.2600	41.9000	41.2000	41.2000	-6.787%	23	92	+247.573%
2025-02-24	46.8000	46.8000	43.8000	44.2000	-16.446%	29	92	+223.982%
2025-02-20	51.9000	52.9500	51.9000	52.9000	+1.536%	9	66	+170.699%
2025-02-19	54.5000	54.5000	51.6100	52.1000	-10.940%	9	65	+174.856%
2025-02-18	58.5000	58.5000	58.5000	58.5000	-15.070%	1	57	+144.786%
2025-02-10	68.9000	68.9000	68.8800	68.8800	+2.531%	7	56	+107.898%
2025-01-31	67.1800	67.1800	67.1800	67.1800	+21.791%	2	49	+113.159%
2025-01-28	53.0000	55.1600	53.0000	55.1600	+4.075%	3	49	+159.608%
2025-01-27	52.8000	55.6600	50.1000	53.0000	-22.628%	13	48	+170.189%
2025-01-21	68.5000	68.6000	68.5000	68.5000	-0.725%	21	26	+109.051%
2025-01-17	69.0000	69.0000	69.0000	69.0000	+9.820%	4	26	+107.536%
2025-01-10	62.8300	62.8300	62.8300	62.8300	-1.211%	4	26	+127.917%
2025-01-03	63.6000	63.6000	63.6000	63.6000	+3.096%	2	25	+125.157%
2024-12-27	61.6900	61.6900	61.6900	61.6900	+5.724%	2	25	+132.128%
2024-12-19	58.5000	58.5000	58.3500	58.3500	-2.097%	8	24	+145.416%
2024-12-18	59.6000	59.6000	59.6000	59.6000	-7.740%	3	16	+140.268%
2024-12-16	64.6000	64.6000	64.6000	64.6000	+12.937%	1	16	+121.672%
2024-12-06	57.5000	57.5000	57.2000	57.2000	0.000%	32	16	+150.350%