Dark

ANET20270115C75
ANET Jan 15 2027 75.00 Call (ANET270115C00075000)
option OPRA

Inactive

Jul 17, 2026

96.99+7.195%(+6.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	96.9900	96.9900	96.9900	96.9900	+7.195%	4	632	0.000%
2026-07-02	90.4800	90.4800	90.4800	90.4800	+1.039%	8	637	+7.195%
2026-06-24	89.5500	89.5500	89.5500	89.5500	-14.142%	1	637	+8.308%
2026-06-03	104.3000	104.3000	104.3000	104.3000	+0.144%	1	637	-7.009%
2026-06-02	104.1500	104.1500	104.1500	104.1500	+24.880%	1	638	-6.875%
2026-05-27	83.4000	83.4000	83.4000	83.4000	-5.378%	4	637	+16.295%
2026-05-26	88.1400	88.1400	88.1400	88.1400	+8.347%	1	633	+10.041%
2026-05-22	81.3500	81.3500	81.3500	81.3500	+19.632%	4	634	+19.226%
2026-05-20	70.4500	70.4500	68.0000	68.0000	-5.556%	4	634	+42.632%
2026-05-13	73.1800	73.1800	72.0000	72.0000	+5.758%	13	632	+34.708%
2026-05-12	68.0800	68.0800	68.0800	68.0800	-2.604%	4	626	+42.465%
2026-05-08	69.9000	69.9000	69.9000	69.9000	-1.341%	1	626	+38.755%
2026-05-07	70.8500	70.8500	70.8500	70.8500	-29.817%	1	627	+36.895%
2026-05-05	100.9500	100.9500	100.9500	100.9500	-6.614%	1	627	-3.923%
2026-04-24	108.1000	108.1000	108.1000	108.1000	+6.660%	1	626	-10.278%
2026-04-21	101.3500	101.3500	101.3500	101.3500	+36.959%	1	626	-4.302%
2026-04-08	74.0000	74.0000	74.0000	74.0000	+39.887%	5	627	+31.068%
2026-03-31	52.9000	52.9000	52.9000	52.9000	+5.800%	1	627	+83.346%
2026-03-30	50.0000	50.0000	50.0000	50.0000	-7.407%	1	628	+93.980%
2026-03-27	54.0000	54.0000	54.0000	54.0000	-2.930%	25	627	+79.611%
2026-03-26	55.6300	55.6300	55.6300	55.6300	-14.415%	2	627	+74.348%
2026-03-16	65.0000	65.0000	65.0000	65.0000	-3.846%	1	627	+49.215%
2026-03-05	67.6000	67.6000	67.6000	67.6000	-9.867%	2	627	+43.476%
2026-02-10	75.0000	75.0000	75.0000	75.0000	+7.143%	8	627	+29.320%
2026-02-09	70.0000	70.0000	70.0000	70.0000	-6.667%	8	627	+38.557%
2026-01-26	74.7800	75.0000	74.7800	75.0000	0.000%	25	635	+29.320%
2026-01-22	75.0000	75.0000	75.0000	75.0000	+28.491%	1	660	+29.320%
2026-01-21	58.3700	58.3700	58.3700	58.3700	-1.899%	5	660	+66.164%
2026-01-20	59.5000	59.5000	59.5000	59.5000	-3.252%	1	660	+63.008%
2026-01-13	61.5000	61.5000	61.5000	61.5000	+10.018%	1	659	+57.707%
2026-01-09	55.1500	55.9000	55.1500	55.9000	-2.443%	6	658	+73.506%
2026-01-08	57.4000	57.4000	57.3000	57.3000	-7.491%	10	663	+69.267%
2026-01-07	62.0000	62.0000	61.9400	61.9400	-6.857%	3	668	+56.587%
2025-12-29	66.5000	66.5000	66.5000	66.5000	+5.556%	1	667	+45.850%
2025-12-22	63.0000	63.0000	63.0000	63.0000	+12.580%	1	666	+53.952%
2025-12-17	55.9600	55.9600	55.9600	55.9600	-13.655%	1	666	+73.320%
2025-12-08	64.8100	64.8100	64.8100	64.8100	+10.071%	1	667	+49.653%
2025-11-18	58.8800	58.8800	58.8800	58.8800	-2.355%	1	667	+64.725%
2025-11-17	62.4000	62.7500	60.3000	60.3000	-4.694%	6	668	+60.846%
2025-11-13	66.0000	66.0000	63.2700	63.2700	-11.634%	2	668	+53.295%
2025-11-10	71.6000	71.6000	71.6000	71.6000	-4.533%	1	670	+35.461%
2025-11-05	76.0000	76.0000	75.0000	75.0000	-16.667%	8	669	+29.320%
2025-11-03	90.0000	90.0000	90.0000	90.0000	-0.552%	1	664	+7.767%
2025-10-30	90.5000	90.5000	90.5000	90.5000	-3.928%	1	664	+7.171%
2025-10-29	94.2000	94.2000	94.2000	94.2000	+5.926%	1	665	+2.962%
2025-10-28	88.9300	88.9300	88.9300	88.9300	-0.748%	1	666	+9.063%
2025-10-27	89.6000	89.6000	89.6000	89.6000	+2.989%	10	677	+8.248%
2025-10-24	87.3200	87.3200	87.0000	87.0000	+0.928%	2	677	+11.483%
2025-10-23	86.2000	86.2000	86.2000	86.2000	+9.599%	1	678	+12.517%
2025-10-21	78.6500	78.6500	78.6500	78.6500	-2.030%	1	678	+23.318%
2025-10-20	80.0600	80.2800	80.0600	80.2800	+4.125%	2	678	+20.815%
2025-10-17	77.0000	77.1000	76.5000	77.1000	+2.800%	5	680	+25.798%
2025-10-14	73.0000	75.0000	73.0000	75.0000	-11.744%	7	679	+29.320%
2025-10-13	93.0000	93.0000	84.9800	84.9800	+8.172%	3	674	+14.133%
2025-10-07	78.5600	78.5600	78.5600	78.5600	+2.265%	1	676	+23.460%
2025-10-02	76.8200	76.8200	76.8200	76.8200	-0.621%	1	676	+26.256%
2025-09-29	77.3000	77.3000	77.3000	77.3000	-1.478%	1	676	+25.472%
2025-09-23	78.4600	78.4600	78.4600	78.4600	+0.204%	24	677	+23.617%
2025-09-18	78.3000	78.3000	78.3000	78.3000	+4.330%	4	701	+23.870%
2025-09-16	75.0500	75.0500	75.0500	75.0500	-2.023%	1	705	+29.234%
2025-09-05	76.5000	76.6000	76.5000	76.6000	+13.819%	10	706	+26.619%
2025-08-27	67.3000	67.3000	67.3000	67.3000	-0.045%	1	706	+44.116%
2025-08-26	67.3300	67.3300	67.3300	67.3300	+1.707%	5	707	+44.052%
2025-08-25	66.2000	66.2000	66.2000	66.2000	+1.378%	3	712	+46.511%
2025-08-21	65.8000	65.8000	65.3000	65.3000	+5.323%	2	715	+48.530%
2025-08-20	62.0000	62.0000	62.0000	62.0000	-6.359%	1	715	+56.435%
2025-08-19	68.5000	68.5000	66.2100	66.2100	-5.333%	5	716	+46.488%
2025-08-14	69.9400	69.9400	69.9400	69.9400	-5.486%	4	721	+38.676%
2025-08-12	74.0000	74.0000	74.0000	74.0000	+7.402%	1	717	+31.068%
2025-08-06	68.9000	68.9000	68.9000	68.9000	+24.932%	2	716	+40.769%
2025-08-05	55.0300	55.1500	55.0300	55.1500	-6.857%	18	718	+75.866%
2025-07-31	57.6600	59.2100	57.6600	59.2100	+6.302%	7	724	+63.807%
2025-07-30	56.0000	56.0000	55.7000	55.7000	+6.014%	3	727	+74.129%
2025-07-29	53.5000	53.8000	52.4000	52.5400	+1.331%	18	730	+84.602%
2025-07-28	51.8500	51.8500	51.8500	51.8500	+3.287%	1	747	+87.059%
2025-07-25	50.2500	50.3300	50.2000	50.2000	+4.149%	5	748	+93.207%
2025-07-23	48.2000	48.2000	48.2000	48.2000	+1.474%	1	752	+101.224%
2025-07-21	47.5000	47.5000	47.5000	47.5000	-1.042%	10	752	+104.189%
2025-07-18	48.2500	48.2500	48.0000	48.0000	+1.053%	6	762	+102.063%
2025-07-17	46.0000	47.5000	46.0000	47.5000	+5.088%	9	757	+104.189%
2025-07-14	45.2000	45.2000	45.2000	45.2000	+0.222%	1	756	+114.580%
2025-07-11	45.1000	45.1000	45.1000	45.1000	+4.884%	1	757	+115.055%
2025-07-10	43.0000	43.0000	43.0000	43.0000	-0.116%	2	757	+125.558%
2025-07-09	42.9000	43.0500	42.9000	43.0500	+7.410%	3	755	+125.296%
2025-07-03	40.0800	40.0800	40.0800	40.0800	-1.402%	1	754	+141.991%
2025-06-30	40.5000	40.6500	40.4000	40.6500	+3.567%	4	754	+138.598%
2025-06-27	39.8500	39.8500	39.2000	39.2500	-1.629%	12	752	+147.108%
2025-06-26	39.9000	39.9000	39.9000	39.9000	+14.000%	1	752	+143.083%
2025-06-25	35.0000	35.0000	35.0000	35.0000	+4.322%	1	751	+177.114%
2025-06-24	33.5500	33.5500	33.5500	33.5500	+19.821%	1	751	+189.091%
2025-06-23	28.0000	28.0000	28.0000	28.0000	+1.818%	3	750	+246.393%
2025-06-20	27.9900	28.0000	27.5000	27.5000	-11.831%	22	753	+252.691%
2025-06-18	31.1900	31.1900	31.1900	31.1900	+3.967%	1	749	+210.965%
2025-06-17	31.5000	31.5000	30.0000	30.0000	-10.045%	12	749	+223.300%
2025-06-16	33.3500	33.3500	33.3500	33.3500	+1.832%	2	749	+190.825%
2025-06-13	33.6000	33.7500	32.7500	32.7500	-8.774%	6	751	+196.153%
2025-06-12	35.9000	35.9000	35.9000	35.9000	+8.133%	1	749	+170.167%
2025-06-10	33.2000	33.2000	33.2000	33.2000	-9.290%	1	749	+192.139%
2025-06-09	36.6000	36.6000	36.6000	36.6000	+3.683%	2	750	+165.000%
2025-06-06	35.5000	35.5000	35.3000	35.3000	+1.729%	4	748	+174.759%
2025-06-05	34.9000	37.0000	34.7000	34.7000	+30.993%	8	749	+179.510%
2025-05-30	26.4900	26.4900	26.4900	26.4900	-18.892%	24	741	+266.138%
2025-05-27	32.6600	32.6600	32.6600	32.6600	+3.847%	1	741	+196.969%
2025-05-23	31.4500	31.4500	31.4500	31.4500	-3.675%	2	741	+208.394%
2025-05-21	34.8000	34.8000	32.6500	32.6500	-7.112%	25	741	+197.060%
2025-05-20	35.1500	35.1500	35.1500	35.1500	-0.397%	1	726	+175.932%
2025-05-19	35.2900	35.2900	35.2900	35.2900	-1.972%	1	727	+174.837%
2025-05-16	35.7000	36.0000	35.7000	36.0000	+1.323%	36	728	+169.417%
2025-05-15	36.1000	36.1000	34.9000	35.5300	-4.232%	5	718	+172.981%
2025-05-14	37.5300	37.5300	36.9000	37.1000	+13.978%	9	720	+161.429%
2025-05-12	32.5500	32.5500	32.5500	32.5500	+10.526%	4	715	+197.972%
2025-05-08	29.4000	29.9000	29.4000	29.4500	+8.672%	7	715	+229.338%
2025-05-07	27.1000	27.1000	27.1000	27.1000	-17.125%	1	713	+257.897%
2025-05-06	31.6000	33.0000	30.8000	32.7000	+1.238%	17	712	+196.606%
2025-05-05	31.5200	32.4000	31.5200	32.3000	-1.824%	20	711	+200.279%
2025-05-02	31.8000	32.9500	31.8000	32.9000	+9.302%	94	713	+194.802%
2025-05-01	30.0000	30.6200	30.0000	30.1000	+20.400%	4	739	+222.226%
2025-04-30	22.9000	25.0000	22.9000	25.0000	+8.696%	8	742	+287.960%
2025-04-28	23.0000	23.6000	23.0000	23.0000	+1.860%	15	743	+321.696%
2025-04-25	22.2000	22.5800	22.2000	22.5800	+4.537%	10	746	+329.539%
2025-04-24	19.6900	22.2000	19.6900	21.6000	+14.286%	13	746	+349.028%
2025-04-16	19.5700	19.9800	18.9000	18.9000	-6.436%	5	736	+413.175%
2025-04-15	20.8900	20.8900	19.7800	20.2000	-6.265%	6	735	+380.149%
2025-04-14	21.5500	21.5500	21.5500	21.5500	+6.683%	2	729	+350.070%
2025-04-10	21.0000	21.0000	19.8000	20.2000	-2.885%	15	727	+380.149%
2025-04-09	20.3000	22.3000	20.3000	20.8000	+10.638%	4	727	+366.298%
2025-04-08	20.6000	20.6500	18.8000	18.8000	+4.444%	75	727	+415.904%
2025-04-07	13.7100	18.2400	13.7100	18.0000	+12.500%	50	713	+438.833%
2025-04-04	16.1700	17.1000	16.0000	16.0000	-20.000%	12	680	+506.188%
2025-04-03	20.6600	21.2000	20.0000	20.0000	-11.504%	69	679	+384.950%
2025-03-31	21.0100	22.6000	21.0100	22.6000	-3.004%	5	651	+329.159%
2025-03-28	23.3200	23.3200	22.8500	23.3000	-3.320%	32	652	+316.266%
2025-03-27	24.5000	24.5000	24.1000	24.1000	-4.022%	9	653	+302.448%
2025-03-26	25.1100	25.1100	25.1100	25.1100	-14.592%	1	644	+286.260%
2025-03-24	28.9000	29.4000	28.9000	29.4000	+6.522%	5	643	+229.898%
2025-03-19	27.5000	27.6000	27.5000	27.6000	-1.604%	3	639	+251.413%
2025-03-18	27.8300	28.0500	27.8300	28.0500	+2.037%	2	638	+245.775%
2025-03-14	27.0000	27.4900	27.0000	27.4900	+9.960%	4	636	+252.819%
2025-03-13	25.0000	25.0000	25.0000	25.0000	-2.344%	10	636	+287.960%
2025-03-12	27.0000	27.0000	25.5000	25.6000	-0.775%	3	636	+278.867%
2025-03-11	24.5000	25.8000	24.5000	25.8000	+10.920%	7	636	+275.930%
2025-03-10	24.6000	24.6000	23.0000	23.2600	-15.968%	86	631	+316.982%
2025-03-07	25.7500	27.6800	25.7500	27.6800	-5.368%	8	566	+250.397%
2025-03-06	29.2500	29.2500	29.2500	29.2500	+5.902%	2	565	+231.590%
2025-03-04	27.6200	27.6200	27.6200	27.6200	-4.097%	2	565	+251.159%
2025-03-03	31.0000	31.0000	28.8000	28.8000	-17.620%	3	563	+236.771%
2025-02-27	34.9600	34.9600	34.9600	34.9600	-7.538%	1	563	+177.431%
2025-02-26	37.0000	37.8100	37.0000	37.8100	+11.206%	5	562	+156.519%
2025-02-25	34.0000	34.0000	34.0000	34.0000	-13.924%	3	556	+185.265%
2025-02-21	39.4500	39.5000	39.4500	39.5000	-3.328%	80	556	+145.544%
2025-02-20	42.2000	42.2000	40.8600	40.8600	-6.134%	13	556	+137.372%
2025-02-19	44.5000	44.5000	42.1000	43.5300	-22.819%	13	550	+122.812%
2025-02-07	56.4000	56.4000	56.4000	56.4000	+7.736%	2	540	+71.968%
2025-02-05	52.3500	52.3500	52.3500	52.3500	-3.002%	1	541	+85.272%
2025-01-31	56.5600	56.5600	53.9700	53.9700	+32.085%	4	540	+79.711%
2025-01-27	44.1200	44.1200	40.8600	40.8600	-24.613%	3	541	+137.372%
2025-01-16	54.2000	54.2000	54.2000	54.2000	+1.841%	3	541	+78.948%
2025-01-08	52.0000	53.2200	52.0000	53.2200	+6.206%	4	534	+82.244%
2024-12-30	50.3000	50.3000	50.1000	50.1100	+7.073%	401	534	+93.554%
2024-12-06	46.8000	46.8000	46.8000	46.8000	+3.769%	8	134	+107.244%
2024-12-04	46.3000	46.3000	45.1000	45.1000	0.000%	3	138	+115.055%