Dark

ANET20270115C80
ANET Jan 15 2027 80.00 Call (ANET270115C00080000)
option OPRA

EOD

Jul 29, 2026

83.53-10.115%(-9.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	83.5300	83.5300	83.5300	83.5300	-10.115%	7	760	0.000%
2026-07-15	92.9300	92.9300	92.9300	92.9300	-15.702%	12	767	-10.115%
2026-07-13	110.2400	110.2400	110.2400	110.2400	-1.922%	10	778	-24.229%
2026-07-09	112.4000	112.4000	112.4000	112.4000	+9.445%	1	778	-25.685%
2026-07-08	102.7000	102.7000	102.7000	102.7000	+19.474%	7	777	-18.666%
2026-07-02	85.9600	85.9600	85.9600	85.9600	-7.966%	8	778	-2.827%
2026-06-30	93.4000	93.4000	93.4000	93.4000	-4.254%	1	778	-10.567%
2026-06-22	97.5500	97.5500	97.5500	97.5500	+21.633%	5	779	-14.372%
2026-06-05	82.0700	82.0700	80.2000	80.2000	-19.655%	11	784	+4.152%
2026-06-03	99.8200	99.8200	99.8200	99.8200	+3.333%	1	795	-16.319%
2026-06-02	96.6000	96.6000	96.6000	96.6000	+23.846%	1	795	-13.530%
2026-05-28	78.0000	78.0000	78.0000	78.0000	-3.704%	5	795	+7.090%
2026-05-27	81.0000	81.0000	81.0000	81.0000	+5.263%	20	800	+3.123%
2026-05-22	77.0500	77.0500	76.9500	76.9500	+17.769%	15	805	+8.551%
2026-05-20	65.3400	65.3400	65.3400	65.3400	-4.404%	1	805	+27.839%
2026-05-13	68.3500	68.3500	68.3500	68.3500	+9.623%	5	805	+22.209%
2026-05-11	65.0000	65.0000	62.3500	62.3500	-9.044%	12	805	+33.970%
2026-05-07	68.5500	68.5500	68.5500	68.5500	+2.466%	9	806	+21.853%
2026-05-06	66.9000	66.9000	66.9000	66.9000	-31.525%	1	812	+24.858%
2026-04-30	97.8300	97.8300	97.7000	97.7000	-1.043%	2	812	-14.504%
2026-04-24	98.7300	98.7300	98.7300	98.7300	+22.646%	2	810	-15.396%
2026-04-14	80.5000	80.5000	80.5000	80.5000	+5.921%	1	810	+3.764%
2026-04-13	76.0000	76.0000	76.0000	76.0000	+7.420%	1	811	+9.908%
2026-04-08	70.2100	70.7500	67.3500	70.7500	+18.015%	5	812	+18.064%
2026-04-07	58.9800	59.9500	58.9800	59.9500	+10.588%	10	815	+39.333%
2026-04-02	54.2100	54.2100	54.2100	54.2100	-11.681%	1	805	+54.086%
2026-03-23	61.3800	61.3800	61.3800	61.3800	-3.914%	1	805	+36.087%
2026-03-18	64.0000	64.0000	63.8800	63.8800	-2.175%	2	806	+30.761%
2026-03-06	65.3000	65.3000	65.3000	65.3000	+7.578%	1	805	+27.917%
2026-03-04	59.2000	60.7000	59.2000	60.7000	+13.756%	3	805	+37.611%
2026-03-03	53.3600	53.3600	53.3600	53.3600	-10.108%	1	803	+56.540%
2026-02-27	59.3600	59.3600	59.3600	59.3600	-6.446%	4	804	+40.718%
2026-02-19	63.4700	63.4800	63.4500	63.4500	-0.189%	3	806	+31.647%
2026-02-12	63.5700	63.5700	63.5700	63.5700	-7.709%	1	805	+31.398%
2026-02-09	66.9000	68.8800	66.9000	68.8800	+13.851%	20	805	+21.269%
2026-02-04	60.5000	60.5000	60.5000	60.5000	-19.462%	1	825	+38.066%
2026-01-28	75.1200	75.1200	75.1200	75.1200	+0.334%	1	826	+11.195%
2026-01-27	74.8700	74.8700	74.8700	74.8700	+29.309%	10	826	+11.567%
2026-01-20	56.5000	57.9000	56.5000	57.9000	-4.455%	16	836	+44.266%
2026-01-15	60.6000	60.6000	60.6000	60.6000	+13.060%	1	845	+37.838%
2026-01-14	53.6000	53.6000	53.6000	53.6000	+4.118%	1	845	+55.840%
2026-01-12	51.8000	51.8000	51.3800	51.4800	-1.943%	12	844	+62.257%
2026-01-08	53.1000	53.5000	52.5000	52.5000	-10.562%	25	844	+59.105%
2026-01-07	58.7000	58.7000	58.7000	58.7000	-10.313%	1	847	+42.300%
2026-01-05	65.4500	65.4500	65.4500	65.4500	+8.451%	1	850	+27.624%
2025-12-31	60.3500	60.3500	60.3500	60.3500	+3.339%	5	850	+38.409%
2025-12-26	58.4000	58.4000	58.4000	58.4000	-1.134%	2	850	+43.031%
2025-12-23	59.0700	59.0700	59.0700	59.0700	-4.464%	3	852	+41.408%
2025-12-22	61.8300	61.8300	61.8300	61.8300	+10.135%	1	855	+35.096%
2025-12-18	56.1400	56.1400	56.1400	56.1400	+1.153%	1	855	+48.789%
2025-12-16	55.5000	55.5000	55.5000	55.5000	-8.732%	1	855	+50.505%
2025-12-11	60.8100	60.8100	60.8100	60.8100	+4.216%	5	854	+37.362%
2025-12-09	58.3500	58.3500	58.3500	58.3500	-0.934%	1	854	+43.153%
2025-12-08	58.9000	58.9000	58.9000	58.9000	+4.711%	2	854	+41.817%
2025-11-26	56.3000	56.3000	56.2500	56.2500	+2.273%	4	859	+48.498%
2025-11-25	55.0000	55.0000	55.0000	55.0000	-7.251%	3	859	+51.873%
2025-11-17	59.3000	59.3000	59.3000	59.3000	-4.169%	1	859	+40.860%
2025-11-14	61.8800	61.8800	61.8800	61.8800	-6.807%	1	859	+34.987%
2025-11-10	66.4000	66.4000	66.4000	66.4000	+3.750%	3	860	+25.798%
2025-11-07	64.0000	64.0000	64.0000	64.0000	-10.477%	3	860	+30.516%
2025-11-05	71.4900	71.4900	71.4900	71.4900	-15.894%	1	857	+16.842%
2025-10-27	85.0000	85.0000	85.0000	85.0000	+4.294%	1	858	-1.729%
2025-10-23	81.5000	81.5000	81.5000	81.5000	+10.884%	1	858	+2.491%
2025-10-15	73.8000	73.8000	73.5000	73.5000	-3.289%	6	859	+13.646%
2025-10-13	82.4000	82.4000	76.0000	76.0000	-15.131%	29	858	+9.908%
2025-10-10	89.5500	89.5500	89.5500	89.5500	+5.353%	6	837	-6.723%
2025-10-08	83.0000	85.0000	83.0000	85.0000	+4.103%	22	843	-1.729%
2025-10-06	81.0000	81.6500	81.0000	81.6500	+7.491%	6	845	+2.303%
2025-10-03	76.6000	76.6000	75.5800	75.9600	+4.055%	16	849	+9.966%
2025-10-02	72.8000	73.0000	71.2700	73.0000	0.000%	18	854	+14.425%
2025-09-30	73.0000	73.0000	73.0000	73.0000	-1.842%	5	845	+14.425%
2025-09-29	74.3700	74.3700	74.3700	74.3700	+3.840%	45	850	+12.317%
2025-09-25	71.6200	71.6200	71.6200	71.6200	-2.025%	1	850	+16.629%
2025-09-23	73.0200	73.1000	73.0200	73.1000	-2.338%	8	849	+14.268%
2025-09-22	74.8500	74.8500	74.8500	74.8500	+7.589%	3	841	+11.597%
2025-09-17	71.7000	71.7000	69.5700	69.5700	-0.043%	3	838	+20.066%
2025-09-15	69.6000	69.6000	69.6000	69.6000	+0.288%	4	837	+20.014%
2025-09-12	71.3800	74.2000	69.4000	69.4000	-14.194%	24	833	+20.360%
2025-09-11	81.7000	81.7000	80.8800	80.8800	+1.113%	4	828	+3.276%
2025-09-10	76.5000	80.0000	76.5000	79.9900	+14.271%	3	830	+4.426%
2025-09-08	70.5300	70.5300	70.0000	70.0000	-0.709%	24	829	+19.329%
2025-09-05	70.5000	70.5000	70.5000	70.5000	+0.071%	1	853	+18.482%
2025-09-04	70.4500	70.4500	70.4500	70.4500	+11.120%	2	854	+18.566%
2025-08-26	63.4000	63.4000	63.4000	63.4000	+1.440%	1	854	+31.751%
2025-08-25	62.5000	62.5000	62.5000	62.5000	-0.589%	1	855	+33.648%
2025-08-22	62.8700	62.8700	62.8700	62.8700	+2.111%	1	856	+32.861%
2025-08-21	59.4000	61.5700	59.4000	61.5700	+4.586%	6	857	+35.667%
2025-08-20	60.7900	60.7900	58.8700	58.8700	-12.656%	6	861	+41.889%
2025-08-19	67.4000	67.4000	67.4000	67.4000	+0.522%	1	864	+23.932%
2025-08-18	65.3000	67.0500	65.3000	67.0500	+0.224%	2	865	+24.579%
2025-08-15	66.9000	66.9000	66.9000	66.9000	+0.526%	5	866	+24.858%
2025-08-14	66.7600	66.7600	66.5500	66.5500	+1.217%	2	866	+25.515%
2025-08-13	65.7500	65.7500	65.7500	65.7500	-4.710%	5	867	+27.042%
2025-08-12	69.0000	69.0000	69.0000	69.0000	+1.173%	1	867	+21.058%
2025-08-11	68.4000	68.4000	68.2000	68.2000	+1.488%	2	867	+22.478%
2025-08-07	69.0000	69.0000	67.2000	67.2000	-1.336%	16	869	+24.301%
2025-08-06	65.3300	68.1500	64.6200	68.1100	+36.220%	73	885	+22.640%
2025-08-05	50.8800	50.8800	50.0000	50.0000	-0.990%	2	886	+67.060%
2025-08-04	50.5000	50.5000	50.5000	50.5000	+5.981%	1	886	+65.406%
2025-08-01	48.1200	48.1200	47.6500	47.6500	-13.834%	2	887	+75.299%
2025-07-31	54.0500	55.3000	54.0500	55.3000	+12.170%	12	885	+51.049%
2025-07-28	49.3000	49.3000	49.3000	49.3000	+5.229%	1	889	+69.432%
2025-07-25	47.0300	47.0300	46.8500	46.8500	+0.536%	2	890	+78.292%
2025-07-24	45.8000	46.6100	45.8000	46.6000	+3.326%	3	890	+79.249%
2025-07-23	45.0000	45.1000	45.0000	45.1000	+6.118%	2	893	+85.211%
2025-07-22	42.5000	42.5000	42.5000	42.5000	-4.279%	2	893	+96.541%
2025-07-21	44.3000	45.1000	44.3000	44.4000	0.000%	15	895	+88.131%
2025-07-18	44.4000	44.4000	44.4000	44.4000	+0.452%	1	904	+88.131%
2025-07-17	42.6000	44.2000	42.6000	44.2000	+9.190%	8	905	+88.982%
2025-07-16	40.4800	40.4800	40.4800	40.4800	-1.268%	5	900	+106.349%
2025-07-15	41.8000	41.8000	41.0000	41.0000	-1.679%	7	905	+103.732%
2025-07-14	41.7000	41.7000	41.7000	41.7000	+1.164%	18	904	+100.312%
2025-07-11	39.8300	42.5000	39.8300	41.2200	+8.474%	66	922	+102.644%
2025-07-10	37.9000	38.0000	37.9000	38.0000	-6.496%	2	916	+119.816%
2025-07-09	39.5000	40.6400	39.2000	40.6400	+12.420%	29	914	+105.536%
2025-07-07	36.4000	36.4000	36.1500	36.1500	-2.613%	3	902	+131.065%
2025-07-03	37.1200	37.1200	37.1200	37.1200	+7.719%	1	904	+125.027%
2025-07-01	34.2000	34.4600	33.8600	34.4600	-7.141%	6	904	+142.397%
2025-06-30	36.9500	38.1200	36.9500	37.1100	+3.370%	13	899	+125.088%
2025-06-27	36.4500	36.4500	35.9000	35.9000	-1.509%	4	890	+132.674%
2025-06-26	36.7000	36.7000	36.4500	36.4500	+12.500%	20	892	+129.163%
2025-06-25	32.6000	32.6000	31.8000	32.4000	+3.514%	15	882	+157.809%
2025-06-24	30.2000	31.3000	30.2000	31.3000	+6.826%	11	877	+166.869%
2025-06-23	28.6100	29.3000	28.6100	29.3000	+17.294%	2	878	+185.085%
2025-06-20	25.1000	25.4000	24.9800	24.9800	-12.657%	84	879	+234.388%
2025-06-18	28.6000	28.6000	28.6000	28.6000	+3.623%	1	898	+192.063%
2025-06-17	30.5000	30.5000	27.6000	27.6000	-12.102%	9	898	+202.645%
2025-06-16	32.6000	32.6000	31.3000	31.4000	-1.567%	7	891	+166.019%
2025-06-13	30.0000	31.9000	30.0000	31.9000	-6.725%	14	887	+161.850%
2025-06-12	32.4500	34.2000	32.4500	34.2000	+8.228%	6	888	+144.240%
2025-06-11	29.4000	31.6000	29.4000	31.6000	+3.607%	7	886	+164.335%
2025-06-10	32.7500	32.7500	30.4600	30.5000	-11.079%	20	879	+173.869%
2025-06-09	34.3000	34.3000	34.3000	34.3000	+2.175%	1	869	+143.528%
2025-06-06	34.2000	34.2000	33.5700	33.5700	+3.932%	28	868	+148.823%
2025-06-05	31.9500	32.3000	31.9500	32.3000	+1.572%	20	874	+158.607%
2025-06-04	31.7000	31.8000	31.7000	31.8000	+2.581%	4	882	+162.673%
2025-06-03	29.2000	31.0000	29.2000	31.0000	+15.242%	2	882	+169.452%
2025-06-02	25.7500	26.9700	25.7500	26.9000	+7.600%	10	884	+210.520%
2025-05-30	23.4000	25.0000	23.4000	25.0000	-0.794%	10	892	+234.120%
2025-05-29	26.0000	26.0000	25.2000	25.2000	-18.182%	6	893	+231.468%
2025-05-28	29.0000	30.8000	29.0000	30.8000	+6.207%	39	889	+171.201%
2025-05-23	28.7400	29.0000	28.7400	29.0000	-2.848%	6	900	+188.034%
2025-05-22	30.2500	30.2500	29.8500	29.8500	-3.053%	2	900	+179.832%
2025-05-21	30.7900	30.7900	30.7900	30.7900	-4.675%	1	898	+171.289%
2025-05-20	31.7000	32.3000	31.7000	32.3000	-0.309%	11	899	+158.607%
2025-05-19	32.4000	32.4000	32.4000	32.4000	0.000%	1	890	+157.809%
2025-05-16	32.4000	32.4000	32.4000	32.4000	-1.400%	2	891	+157.809%
2025-05-15	32.5000	32.8600	32.5000	32.8600	-4.754%	4	892	+154.200%
2025-05-14	34.5400	34.5400	34.3200	34.5000	+2.740%	5	892	+142.116%
2025-05-13	30.8500	33.8300	30.8500	33.5800	+15.793%	17	889	+148.749%
2025-05-12	29.3000	29.8000	28.3000	29.0000	+11.969%	11	892	+188.034%
2025-05-09	26.3000	26.3000	25.9000	25.9000	-5.302%	10	897	+222.510%
2025-05-08	26.5000	27.3500	26.5000	27.3500	+8.921%	10	895	+205.411%
2025-05-07	24.5000	25.1900	23.8000	25.1100	-18.922%	33	897	+232.656%
2025-05-06	30.3000	30.9700	30.3000	30.9700	+10.528%	8	887	+169.713%
2025-05-05	28.0200	28.0200	28.0200	28.0200	-6.600%	1	893	+198.108%
2025-05-02	30.1800	30.1800	30.0000	30.0000	+7.527%	82	892	+178.433%
2025-05-01	27.1000	28.1000	27.1000	27.9000	+20.259%	21	859	+199.391%
2025-04-30	21.4900	23.2000	21.4900	23.2000	+3.020%	14	860	+260.043%
2025-04-29	22.0000	22.5200	22.0000	22.5200	+7.854%	4	848	+270.915%
2025-04-28	20.8000	21.0000	20.3000	20.8800	-3.333%	6	845	+300.048%
2025-04-25	20.0000	21.6000	20.0000	21.6000	+13.684%	30	843	+286.713%
2025-04-24	17.5000	19.1000	17.5000	19.0000	+12.827%	30	828	+339.632%
2025-04-23	17.8500	17.8500	16.8400	16.8400	+12.267%	5	827	+396.021%
2025-04-22	14.7800	15.0000	14.7800	15.0000	+2.881%	4	829	+456.867%
2025-04-21	14.5800	14.5800	14.5800	14.5800	-13.728%	1	829	+472.908%
2025-04-16	16.9000	16.9000	16.9000	16.9000	-7.397%	3	828	+394.260%
2025-04-15	18.2500	18.2500	18.2500	18.2500	+1.389%	1	829	+357.699%
2025-04-11	18.1000	18.2000	18.0000	18.0000	0.000%	34	828	+364.056%
2025-04-10	18.2800	18.2800	18.0000	18.0000	-8.907%	2	835	+364.056%
2025-04-09	16.4500	19.7600	16.3600	19.7600	+20.635%	4	834	+322.723%
2025-04-08	19.5000	19.5000	16.3800	16.3800	+10.676%	20	831	+409.951%
2025-04-07	11.4000	18.8000	11.4000	14.8000	+2.778%	59	815	+464.392%
2025-04-04	14.6200	15.0900	13.2000	14.4000	-21.739%	54	850	+480.069%
2025-04-03	18.3000	18.8400	18.3000	18.4000	-16.742%	7	860	+353.967%
2025-04-02	21.8500	22.9800	21.8500	22.1000	+5.944%	42	860	+277.964%
2025-03-31	20.0000	20.8600	18.9100	20.8600	+0.048%	10	819	+300.431%
2025-03-28	21.2000	21.4000	20.7000	20.8500	-4.795%	54	820	+300.624%
2025-03-27	21.5000	22.4000	20.8800	21.9000	-4.367%	6	824	+281.416%
2025-03-26	23.4500	23.5200	22.9000	22.9000	-15.122%	16	818	+264.760%
2025-03-25	27.3600	27.3600	26.9800	26.9800	+0.860%	2	808	+209.600%
2025-03-24	26.3300	26.7500	26.3300	26.7500	+7.430%	4	808	+212.262%
2025-03-20	25.2800	25.2800	24.9000	24.9000	-0.797%	14	804	+235.462%
2025-03-19	24.9000	25.7500	24.9000	25.1000	-0.594%	14	810	+232.789%
2025-03-18	25.2500	25.2500	25.2500	25.2500	-4.065%	1	804	+230.812%
2025-03-17	25.8000	26.3200	25.7000	26.3200	+3.014%	5	805	+217.363%
2025-03-14	24.5000	25.9000	24.5000	25.5500	+11.087%	14	800	+226.928%
2025-03-13	22.8300	23.6500	22.5000	23.0000	-2.542%	19	796	+263.174%
2025-03-12	22.8100	24.1000	22.8100	23.6000	-1.667%	12	796	+253.941%
2025-03-11	21.7700	24.9000	21.7700	24.0000	+12.045%	31	790	+248.042%
2025-03-10	23.0000	23.0000	20.8000	21.4200	-14.320%	58	771	+289.963%
2025-03-07	23.5000	25.0000	23.5000	25.0000	-8.257%	14	718	+234.120%
2025-03-06	27.4000	27.5100	27.2500	27.2500	-3.982%	28	683	+206.532%
2025-03-05	28.0000	28.4300	28.0000	28.3800	+13.520%	4	683	+194.327%
2025-03-04	25.1000	25.1000	25.0000	25.0000	-6.191%	6	679	+234.120%
2025-03-03	30.1000	30.1000	26.6500	26.6500	-15.931%	37	673	+213.433%
2025-02-28	31.7000	31.7000	31.7000	31.7000	-1.736%	50	657	+163.502%
2025-02-27	35.0000	35.0000	32.2600	32.2600	-6.084%	13	632	+158.927%
2025-02-26	35.3000	35.7000	34.3500	34.3500	+6.677%	14	621	+143.173%
2025-02-25	28.9000	32.2000	28.9000	32.2000	+1.258%	3	607	+159.410%
2025-02-24	31.9000	32.5000	31.7000	31.8000	-12.877%	6	610	+162.673%
2025-02-21	36.5000	36.5000	36.5000	36.5000	-3.947%	4	605	+128.849%
2025-02-20	38.0000	38.0000	38.0000	38.0000	-5.000%	1	603	+119.816%
2025-02-19	41.5800	41.5800	39.8000	40.0000	-10.913%	21	602	+108.825%
2025-02-18	44.9000	44.9000	44.9000	44.9000	+3.695%	1	597	+86.036%
2025-02-14	45.0000	45.0000	43.3000	43.3000	-6.479%	24	586	+92.910%
2025-02-13	46.1900	46.3000	46.1900	46.3000	+0.151%	6	586	+80.410%
2025-02-12	46.2300	46.2300	46.2300	46.2300	-11.096%	1	580	+80.684%
2025-02-11	52.0000	52.0000	52.0000	52.0000	-4.762%	2	579	+60.635%
2025-02-10	54.6000	54.6000	54.6000	54.6000	+3.038%	1	581	+52.985%
2025-02-07	52.9900	52.9900	52.9900	52.9900	+10.396%	2	580	+57.634%
2025-02-03	48.0000	48.0000	48.0000	48.0000	-4.762%	1	581	+74.021%
2025-01-30	50.4000	50.4000	50.4000	50.4000	+17.209%	1	579	+65.734%
2025-01-28	40.5000	43.0000	40.5000	43.0000	+13.158%	10	579	+94.256%
2025-01-27	45.3000	46.7700	38.0000	38.0000	-30.783%	14	580	+119.816%
2025-01-17	54.9000	54.9000	54.9000	54.9000	+14.280%	90	542	+52.149%
2025-01-14	48.0400	48.0400	48.0400	48.0400	-8.495%	1	542	+73.876%
2025-01-06	52.8000	52.8000	52.5000	52.5000	+12.637%	2	542	+59.105%
2024-12-30	46.6100	46.6100	46.6100	46.6100	-6.593%	400	542	+79.210%
2024-12-24	49.9000	49.9000	49.9000	49.9000	+1.629%	1	141	+67.395%
2024-12-20	49.1000	49.1000	49.1000	49.1000	+8.436%	4	141	+70.122%
2024-12-13	45.2800	45.2800	45.2800	45.2800	+9.823%	4	137	+84.474%
2024-12-09	42.0000	42.0000	41.2300	41.2300	0.000%	3	135	+102.595%