Dark

ANET20270115C70
ANET Jan 15 2027 70.00 Call (ANET270115C00070000)
option OPRA

EOD

Jul 30, 2026

101.81+2.994%(+2.96)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	101.8100	101.8100	101.8100	101.8100	+2.994%	15	293	0.000%
2026-07-17	98.8500	98.8500	98.8500	98.8500	-17.865%	2	293	+2.994%
2026-07-09	120.3500	120.3500	120.3500	120.3500	+29.103%	2	295	-15.405%
2026-07-02	93.2200	93.2200	93.2200	93.2200	-7.931%	5	302	+9.215%
2026-06-16	101.2500	101.2500	101.2500	101.2500	+3.253%	2	304	+0.553%
2026-06-04	98.0600	98.0600	98.0600	98.0600	+25.637%	10	304	+3.824%
2026-05-15	78.0500	78.0500	78.0500	78.0500	+5.473%	1	314	+30.442%
2026-05-11	74.0000	74.0000	74.0000	74.0000	-25.010%	4	314	+37.581%
2026-04-28	98.6800	98.6800	98.6800	98.6800	-6.438%	1	310	+3.172%
2026-04-27	103.6500	105.4700	103.6500	105.4700	+8.531%	25	311	-3.470%
2026-04-17	97.1800	97.1800	97.1800	97.1800	+33.581%	3	301	+4.764%
2026-03-23	72.7500	72.7500	72.7500	72.7500	+0.276%	1	304	+39.945%
2026-03-13	72.5500	72.5500	72.5500	72.5500	-6.568%	1	304	+40.331%
2026-03-10	77.6500	77.6500	77.6500	77.6500	+30.680%	1	303	+31.114%
2026-03-03	59.4200	59.4200	59.4200	59.4200	-7.876%	10	302	+71.340%
2026-03-02	64.0000	64.5000	64.0000	64.5000	-9.790%	3	302	+57.845%
2026-02-20	71.5000	71.5000	71.5000	71.5000	-3.807%	1	304	+42.392%
2026-02-18	74.3300	74.3300	74.3300	74.3300	+4.838%	1	304	+36.970%
2026-02-12	70.9000	70.9000	70.9000	70.9000	-6.711%	1	304	+43.597%
2026-02-09	76.0000	76.0000	76.0000	76.0000	+15.152%	2	304	+33.961%
2026-02-05	66.0000	66.0000	66.0000	66.0000	-20.000%	10	304	+54.258%
2026-01-27	82.5000	82.5000	82.5000	82.5000	+20.262%	1	314	+23.406%
2026-01-15	66.7500	68.6000	66.7500	68.6000	+4.557%	2	315	+48.411%
2026-01-13	62.7500	65.6100	62.7500	65.6100	+8.716%	11	315	+55.175%
2026-01-08	62.0000	62.0000	60.3500	60.3500	-9.588%	6	314	+68.699%
2026-01-07	66.8500	66.8500	66.7500	66.7500	-9.184%	2	313	+52.524%
2026-01-05	73.5000	73.5000	73.5000	73.5000	+6.260%	1	313	+38.517%
2025-12-29	69.1700	69.1700	69.1700	69.1700	+2.657%	5	315	+47.188%
2025-12-26	67.3800	67.3800	67.3800	67.3800	-2.220%	1	320	+51.098%
2025-12-22	68.9100	68.9100	68.9100	68.9100	+15.234%	1	320	+47.743%
2025-12-17	59.8000	59.8000	59.8000	59.8000	-5.034%	1	320	+70.251%
2025-12-16	62.9700	62.9700	62.9700	62.9700	-10.896%	32	319	+61.680%
2025-12-11	68.5000	70.6700	68.5000	70.6700	+6.431%	2	319	+44.064%
2025-12-09	66.1300	66.4000	66.1300	66.4000	-0.896%	5	319	+53.328%
2025-12-08	67.0000	67.0000	67.0000	67.0000	+4.134%	1	319	+51.955%
2025-12-02	64.3400	64.3400	64.3400	64.3400	-1.015%	1	319	+58.237%
2025-11-26	65.0000	65.0000	65.0000	65.0000	+8.333%	1	321	+56.631%
2025-11-24	60.0000	60.0000	60.0000	60.0000	+7.143%	3	321	+69.683%
2025-11-21	56.0000	56.0000	56.0000	56.0000	-5.277%	5	324	+81.804%
2025-11-20	59.1200	59.1200	59.1200	59.1200	-8.455%	2	329	+72.209%
2025-11-17	64.5800	64.5800	64.5800	64.5800	-10.430%	1	329	+57.649%
2025-11-12	72.1000	72.1000	72.1000	72.1000	-19.189%	2	329	+41.207%
2025-10-23	89.2000	89.2200	89.2000	89.2200	+1.966%	2	331	+14.111%
2025-10-13	87.5000	87.5000	87.5000	87.5000	-3.846%	1	330	+16.354%
2025-10-10	91.0000	91.0000	91.0000	91.0000	-3.704%	1	331	+11.879%
2025-10-08	92.3000	94.5000	92.3000	94.5000	+5.681%	4	332	+7.735%
2025-10-06	89.3200	89.4200	89.3200	89.4200	+7.735%	11	333	+13.856%
2025-10-03	83.0000	83.0000	83.0000	83.0000	+2.659%	10	344	+22.663%
2025-10-02	79.3000	80.8500	79.3000	80.8500	-1.161%	7	344	+25.925%
2025-09-30	81.8000	81.8000	81.8000	81.8000	+3.244%	1	340	+24.462%
2025-09-26	79.2300	79.2300	79.2300	79.2300	-3.894%	1	340	+28.499%
2025-09-23	82.4400	82.4400	82.4400	82.4400	-3.466%	24	340	+23.496%
2025-09-22	85.4000	85.4000	85.4000	85.4000	+3.515%	3	340	+19.215%
2025-09-18	82.5000	82.5000	82.5000	82.5000	+4.762%	1	343	+23.406%
2025-09-16	79.3400	79.3400	78.7500	78.7500	-5.734%	6	344	+29.283%
2025-09-15	81.3000	83.5400	81.3000	83.5400	+3.776%	3	349	+21.870%
2025-09-12	79.3000	81.2000	79.3000	80.5000	-8.523%	20	350	+26.472%
2025-09-10	88.0000	88.0000	88.0000	88.0000	+12.360%	4	335	+15.693%
2025-09-09	78.3200	78.3200	78.3200	78.3200	+1.714%	1	339	+29.992%
2025-09-08	78.4600	78.4600	77.0000	77.0000	+8.070%	4	339	+32.221%
2025-08-27	71.2500	71.2500	71.2500	71.2500	+0.764%	2	339	+42.891%
2025-08-26	70.7100	70.7100	70.7100	70.7100	+0.369%	2	341	+43.982%
2025-08-25	70.4500	70.4500	70.4500	70.4500	+0.356%	1	341	+44.514%
2025-08-19	70.2000	70.2000	70.2000	70.2000	-6.661%	1	342	+45.028%
2025-08-15	75.2100	75.2100	75.2100	75.2100	+1.089%	1	342	+35.368%
2025-08-13	74.6400	74.6400	74.2300	74.4000	-4.370%	18	342	+36.841%
2025-08-12	77.8000	77.8000	77.8000	77.8000	+1.832%	1	346	+30.861%
2025-08-11	76.4000	76.4000	76.4000	76.4000	+1.569%	2	347	+33.259%
2025-08-08	76.8700	76.8700	75.2200	75.2200	-2.185%	4	349	+35.350%
2025-08-06	73.0000	76.9000	73.0000	76.9000	+31.341%	12	349	+32.393%
2025-08-05	58.5500	58.5500	58.5500	58.5500	+0.360%	40	359	+73.886%
2025-08-04	58.1300	58.9500	58.1300	58.3400	+3.293%	7	361	+74.511%
2025-08-01	56.4800	56.4800	56.4800	56.4800	-9.560%	2	360	+80.258%
2025-07-31	63.0600	63.0600	62.2000	62.4500	+8.495%	16	362	+63.026%
2025-07-29	57.5600	57.5600	57.5600	57.5600	+5.653%	2	367	+76.876%
2025-07-28	54.4300	54.4800	54.4300	54.4800	+5.684%	3	369	+86.876%
2025-07-23	51.5500	51.5500	51.5500	51.5500	-0.155%	1	367	+97.498%
2025-07-17	50.6000	51.6300	50.4500	51.6300	+9.386%	7	367	+97.192%
2025-07-16	47.2000	47.2000	47.2000	47.2000	-0.840%	15	366	+115.699%
2025-07-15	47.9300	47.9300	47.2500	47.6000	+3.930%	4	366	+113.887%
2025-07-09	45.8000	45.8000	45.8000	45.8000	+7.009%	1	365	+122.293%
2025-07-08	42.8000	42.8000	42.8000	42.8000	-1.451%	2	365	+137.874%
2025-07-03	43.4300	43.4300	43.4300	43.4300	+7.235%	1	365	+134.423%
2025-07-02	40.5000	40.5000	40.5000	40.5000	+2.532%	1	365	+151.383%
2025-07-01	39.5000	39.5000	39.5000	39.5000	-8.944%	1	364	+157.747%
2025-06-30	44.1000	44.1000	43.3800	43.3800	+1.237%	13	365	+134.693%
2025-06-27	42.8500	42.8500	42.8500	42.8500	-0.349%	1	375	+137.596%
2025-06-26	40.8000	43.1000	40.8000	43.0000	+12.861%	6	374	+136.767%
2025-06-25	37.2000	38.1000	37.0800	38.1000	+4.670%	8	373	+167.218%
2025-06-24	35.8200	36.6000	35.8200	36.4000	+6.682%	5	371	+179.698%
2025-06-23	32.5000	34.1200	32.5000	34.1200	+13.355%	3	369	+198.388%
2025-06-20	30.7000	30.7000	30.1000	30.1000	-11.209%	10	370	+238.239%
2025-06-17	36.0800	36.0800	33.8000	33.9000	-6.560%	6	369	+200.324%
2025-06-11	36.2800	36.2800	36.2800	36.2800	+1.910%	1	366	+180.623%
2025-06-10	37.2000	37.4000	35.6000	35.6000	-8.436%	22	366	+185.983%
2025-06-06	38.8800	38.8800	38.8800	38.8800	+2.640%	2	352	+161.857%
2025-06-05	37.8800	37.8800	37.8800	37.8800	-1.097%	1	351	+168.770%
2025-06-04	38.3000	38.3000	38.3000	38.3000	+4.932%	2	351	+165.822%
2025-06-03	36.5000	36.5000	36.5000	36.5000	+27.400%	1	351	+178.932%
2025-05-30	29.1000	29.1000	28.6500	28.6500	-6.066%	26	351	+255.358%
2025-05-29	30.7000	32.0000	30.5000	30.5000	-13.622%	7	349	+233.803%
2025-05-27	35.1000	35.3100	35.1000	35.3100	+2.348%	3	348	+188.332%
2025-05-23	34.0000	34.5000	34.0000	34.5000	-4.087%	12	344	+195.101%
2025-05-22	35.9700	35.9700	35.9700	35.9700	+2.187%	5	344	+183.041%
2025-05-21	37.9000	37.9000	35.2000	35.2000	-9.044%	25	347	+189.233%
2025-05-16	38.5500	38.7000	38.5500	38.7000	-3.008%	8	323	+163.075%
2025-05-14	39.2700	40.8800	39.2700	39.9000	+0.758%	14	327	+155.163%
2025-05-13	37.8000	39.6000	37.8000	39.6000	+12.788%	6	330	+157.096%
2025-05-12	35.4800	35.4800	35.0000	35.1100	+12.821%	51	336	+189.974%
2025-05-09	30.4800	31.3200	30.4800	31.1200	+2.503%	10	308	+227.153%
2025-05-07	31.3500	31.3500	29.5500	30.3600	-14.237%	64	309	+235.343%
2025-05-06	34.6000	36.1000	34.5000	35.4000	+1.085%	16	326	+187.599%
2025-05-05	35.3000	35.3000	35.0000	35.0200	-0.086%	5	334	+190.720%
2025-05-02	35.0500	35.0500	35.0500	35.0500	+5.795%	8	330	+190.471%
2025-05-01	31.9000	33.1300	31.9000	33.1300	+26.935%	41	334	+207.305%
2025-04-28	26.1000	26.1000	26.1000	26.1000	+1.359%	6	298	+290.077%
2025-04-25	23.9000	25.7500	23.9000	25.7500	+7.741%	108	292	+295.379%
2025-04-24	23.9000	23.9000	23.9000	23.9000	+9.132%	1	274	+325.983%
2025-04-23	21.9200	22.6500	21.9000	21.9000	+14.660%	32	274	+364.886%
2025-04-22	18.7000	19.2000	18.7000	19.1000	-1.036%	33	242	+433.037%
2025-04-21	18.2900	19.3000	17.9300	19.3000	-7.345%	15	236	+427.513%
2025-04-17	20.8100	21.4900	20.8100	20.8300	-3.116%	13	224	+388.766%
2025-04-16	21.5000	21.5000	21.5000	21.5000	-3.760%	2	224	+373.535%
2025-04-11	21.9300	22.3400	21.9300	22.3400	-0.711%	8	222	+355.730%
2025-04-10	22.9000	22.9000	22.5000	22.5000	-5.858%	3	219	+352.489%
2025-04-09	20.8100	24.1400	20.7700	23.9000	+18.610%	29	218	+325.983%
2025-04-08	22.7200	23.2000	20.1500	20.1500	+2.025%	9	217	+405.261%
2025-04-07	18.1000	20.3000	18.1000	19.7500	+5.333%	20	212	+415.494%
2025-04-04	18.0000	18.7800	18.0000	18.7500	-17.582%	28	215	+442.987%
2025-04-03	22.7500	22.7500	22.7500	22.7500	-15.959%	5	221	+347.516%
2025-04-02	27.0700	27.0700	27.0700	27.0700	+6.157%	1	226	+276.099%
2025-04-01	25.5000	25.5000	25.5000	25.5000	+4.551%	1	225	+299.255%
2025-03-31	24.3900	24.3900	24.3900	24.3900	-4.353%	10	224	+317.425%
2025-03-28	25.3000	25.5000	25.3000	25.5000	-2.672%	110	214	+299.255%
2025-03-27	26.7900	26.7900	26.2000	26.2000	-4.900%	5	214	+288.588%
2025-03-26	28.4000	28.4000	27.4800	27.5500	-5.651%	25	209	+269.546%
2025-03-21	29.0000	29.2000	29.0000	29.2000	-3.503%	4	191	+248.664%
2025-03-20	30.2600	30.2600	30.2600	30.2600	-0.461%	2	190	+236.451%
2025-03-19	30.4000	30.4000	30.4000	30.4000	+5.923%	1	188	+234.901%
2025-03-12	28.3000	28.7000	28.3000	28.7000	+7.773%	31	187	+254.739%
2025-03-11	25.4000	26.7000	25.4000	26.6300	+5.675%	60	158	+282.313%
2025-03-10	25.5000	25.5000	25.2000	25.2000	-15.719%	14	138	+304.008%
2025-03-07	29.7000	29.9000	29.7000	29.9000	-3.455%	4	145	+240.502%
2025-03-06	30.9700	30.9700	30.9700	30.9700	-3.670%	5	140	+228.737%
2025-03-05	32.1500	32.1500	32.1500	32.1500	+5.757%	40	140	+216.672%
2025-03-04	29.7500	30.4000	29.7500	30.4000	-5.443%	44	82	+234.901%
2025-03-03	33.4400	33.4400	32.1500	32.1500	-12.517%	12	82	+216.672%
2025-02-28	37.0000	37.0000	36.7500	36.7500	-1.342%	4	70	+177.034%
2025-02-27	37.2500	37.2500	37.2500	37.2500	-8.251%	1	68	+173.315%
2025-02-26	40.4000	40.6000	40.4000	40.6000	-6.019%	15	68	+150.764%
2025-02-21	45.4900	45.4900	43.2000	43.2000	-4.467%	36	53	+135.671%
2025-02-20	45.2200	45.2200	45.2200	45.2200	-0.659%	1	41	+125.144%
2025-02-19	47.7000	47.7000	45.5200	45.5200	-13.097%	22	40	+123.660%
2025-02-12	53.7600	53.7600	52.3800	52.3800	-11.401%	2	18	+94.368%
2025-02-06	59.1200	59.1200	59.1200	59.1200	+5.252%	1	18	+72.209%
2025-02-05	56.1700	56.1700	56.1700	56.1700	+4.019%	1	19	+81.253%
2025-02-04	54.0000	54.0000	54.0000	54.0000	-7.057%	2	20	+88.537%
2025-02-03	58.1000	58.1000	58.1000	58.1000	+4.855%	1	19	+75.232%
2025-01-30	55.3000	55.4100	55.3000	55.4100	+23.215%	2	18	+83.739%
2025-01-27	48.2000	48.2000	44.2500	44.9700	-12.510%	9	19	+126.395%
2024-12-19	51.4000	51.4000	51.4000	51.4000	-11.608%	1	10	+98.074%
2024-12-16	58.1500	58.1500	58.1500	58.1500	+23.723%	4	7	+75.082%
2024-12-10	47.0000	47.0000	47.0000	47.0000	-7.843%	1	7	+116.617%
2024-12-09	51.0000	51.0000	51.0000	51.0000	+3.030%	5	6	+99.627%
2024-12-05	49.5000	49.5000	49.5000	49.5000	0.000%	1	1	+105.677%