Dark

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

EOD

Sep 22, 2026

126.35+11.548%(+13.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	126.3500	126.3500	126.3500	126.3500	+11.548%	3	765	0.000%
2026-09-14	113.2700	113.2700	113.2700	113.2700	-4.309%	1	765	+11.548%
2026-08-26	118.3700	118.3700	118.3700	118.3700	-2.222%	1	765	+6.742%
2026-08-14	120.9000	121.0600	120.9000	121.0600	-7.098%	9	767	+4.370%
2026-08-13	130.3100	130.3100	130.3100	130.3100	+10.545%	1	761	-3.039%
2026-08-11	118.1700	118.1700	117.8800	117.8800	+2.043%	2	760	+7.185%
2026-08-06	115.6500	115.6500	115.5200	115.5200	+38.298%	2	760	+9.375%
2026-07-29	83.5300	83.5300	83.5300	83.5300	-10.115%	7	760	+51.263%
2026-07-15	92.9300	92.9300	92.9300	92.9300	-15.702%	12	767	+35.963%
2026-07-13	110.2400	110.2400	110.2400	110.2400	-1.922%	10	778	+14.614%
2026-07-09	112.4000	112.4000	112.4000	112.4000	+9.445%	1	778	+12.411%
2026-07-08	102.7000	102.7000	102.7000	102.7000	+19.474%	7	777	+23.028%
2026-07-02	85.9600	85.9600	85.9600	85.9600	-7.966%	8	778	+46.987%
2026-06-30	93.4000	93.4000	93.4000	93.4000	-4.254%	1	778	+35.278%
2026-06-22	97.5500	97.5500	97.5500	97.5500	+21.633%	5	779	+29.523%
2026-06-05	82.0700	82.0700	80.2000	80.2000	-19.655%	11	784	+57.544%
2026-06-03	99.8200	99.8200	99.8200	99.8200	+3.333%	1	795	+26.578%
2026-06-02	96.6000	96.6000	96.6000	96.6000	+23.846%	1	795	+30.797%
2026-05-28	78.0000	78.0000	78.0000	78.0000	-3.704%	5	795	+61.987%
2026-05-27	81.0000	81.0000	81.0000	81.0000	+5.263%	20	800	+55.988%
2026-05-22	77.0500	77.0500	76.9500	76.9500	+17.769%	15	805	+64.198%
2026-05-20	65.3400	65.3400	65.3400	65.3400	-4.404%	1	805	+93.373%
2026-05-13	68.3500	68.3500	68.3500	68.3500	+9.623%	5	805	+84.857%
2026-05-11	65.0000	65.0000	62.3500	62.3500	-9.044%	12	805	+102.646%
2026-05-07	68.5500	68.5500	68.5500	68.5500	+2.466%	9	806	+84.318%
2026-05-06	66.9000	66.9000	66.9000	66.9000	-31.525%	1	812	+88.864%
2026-04-30	97.8300	97.8300	97.7000	97.7000	-1.043%	2	812	+29.324%
2026-04-24	98.7300	98.7300	98.7300	98.7300	+22.646%	2	810	+27.975%
2026-04-14	80.5000	80.5000	80.5000	80.5000	+5.921%	1	810	+56.957%
2026-04-13	76.0000	76.0000	76.0000	76.0000	+7.420%	1	811	+66.250%
2026-04-08	70.2100	70.7500	67.3500	70.7500	+18.015%	5	812	+78.587%
2026-04-07	58.9800	59.9500	58.9800	59.9500	+10.588%	10	815	+110.759%
2026-04-02	54.2100	54.2100	54.2100	54.2100	-11.681%	1	805	+133.075%
2026-03-23	61.3800	61.3800	61.3800	61.3800	-3.914%	1	805	+105.849%
2026-03-18	64.0000	64.0000	63.8800	63.8800	-2.175%	2	806	+97.793%
2026-03-06	65.3000	65.3000	65.3000	65.3000	+7.578%	1	805	+93.492%
2026-03-04	59.2000	60.7000	59.2000	60.7000	+13.756%	3	805	+108.155%
2026-03-03	53.3600	53.3600	53.3600	53.3600	-10.108%	1	803	+136.788%
2026-02-27	59.3600	59.3600	59.3600	59.3600	-6.446%	4	804	+112.854%
2026-02-19	63.4700	63.4800	63.4500	63.4500	-0.189%	3	806	+99.133%
2026-02-12	63.5700	63.5700	63.5700	63.5700	-7.709%	1	805	+98.757%
2026-02-09	66.9000	68.8800	66.9000	68.8800	+13.851%	20	805	+83.435%
2026-02-04	60.5000	60.5000	60.5000	60.5000	-19.462%	1	825	+108.843%
2026-01-28	75.1200	75.1200	75.1200	75.1200	+0.334%	1	826	+68.198%
2026-01-27	74.8700	74.8700	74.8700	74.8700	+29.309%	10	826	+68.759%
2026-01-20	56.5000	57.9000	56.5000	57.9000	-4.455%	16	836	+118.221%
2026-01-15	60.6000	60.6000	60.6000	60.6000	+13.060%	1	845	+108.498%
2026-01-14	53.6000	53.6000	53.6000	53.6000	+4.118%	1	845	+135.728%
2026-01-12	51.8000	51.8000	51.3800	51.4800	-1.943%	12	844	+145.435%
2026-01-08	53.1000	53.5000	52.5000	52.5000	-10.562%	25	844	+140.667%
2026-01-07	58.7000	58.7000	58.7000	58.7000	-10.313%	1	847	+115.247%
2026-01-05	65.4500	65.4500	65.4500	65.4500	+8.451%	1	850	+93.048%
2025-12-31	60.3500	60.3500	60.3500	60.3500	+3.339%	5	850	+109.362%
2025-12-26	58.4000	58.4000	58.4000	58.4000	-1.134%	2	850	+116.353%
2025-12-23	59.0700	59.0700	59.0700	59.0700	-4.464%	3	852	+113.899%
2025-12-22	61.8300	61.8300	61.8300	61.8300	+10.135%	1	855	+104.351%
2025-12-18	56.1400	56.1400	56.1400	56.1400	+1.153%	1	855	+125.062%
2025-12-16	55.5000	55.5000	55.5000	55.5000	-8.732%	1	855	+127.658%
2025-12-11	60.8100	60.8100	60.8100	60.8100	+4.216%	5	854	+107.778%
2025-12-09	58.3500	58.3500	58.3500	58.3500	-0.934%	1	854	+116.538%
2025-12-08	58.9000	58.9000	58.9000	58.9000	+4.711%	2	854	+114.516%
2025-11-26	56.3000	56.3000	56.2500	56.2500	+2.273%	4	859	+124.622%
2025-11-25	55.0000	55.0000	55.0000	55.0000	-7.251%	3	859	+129.727%
2025-11-17	59.3000	59.3000	59.3000	59.3000	-4.169%	1	859	+113.069%
2025-11-14	61.8800	61.8800	61.8800	61.8800	-6.807%	1	859	+104.186%
2025-11-10	66.4000	66.4000	66.4000	66.4000	+3.750%	3	860	+90.286%
2025-11-07	64.0000	64.0000	64.0000	64.0000	-10.477%	3	860	+97.422%
2025-11-05	71.4900	71.4900	71.4900	71.4900	-15.894%	1	857	+76.738%
2025-10-27	85.0000	85.0000	85.0000	85.0000	+4.294%	1	858	+48.647%
2025-10-23	81.5000	81.5000	81.5000	81.5000	+10.884%	1	858	+55.031%
2025-10-15	73.8000	73.8000	73.5000	73.5000	-3.289%	6	859	+71.905%
2025-10-13	82.4000	82.4000	76.0000	76.0000	-15.131%	29	858	+66.250%
2025-10-10	89.5500	89.5500	89.5500	89.5500	+5.353%	6	837	+41.094%
2025-10-08	83.0000	85.0000	83.0000	85.0000	+4.103%	22	843	+48.647%
2025-10-06	81.0000	81.6500	81.0000	81.6500	+7.491%	6	845	+54.746%
2025-10-03	76.6000	76.6000	75.5800	75.9600	+4.055%	16	849	+66.338%
2025-10-02	72.8000	73.0000	71.2700	73.0000	0.000%	18	854	+73.082%
2025-09-30	73.0000	73.0000	73.0000	73.0000	-1.842%	5	845	+73.082%
2025-09-29	74.3700	74.3700	74.3700	74.3700	+3.840%	45	850	+69.894%
2025-09-25	71.6200	71.6200	71.6200	71.6200	-2.025%	1	850	+76.417%
2025-09-23	73.0200	73.1000	73.0200	73.1000	-2.338%	8	849	+72.845%
2025-09-22	74.8500	74.8500	74.8500	74.8500	+7.589%	3	841	+68.804%
2025-09-17	71.7000	71.7000	69.5700	69.5700	-0.043%	3	838	+81.616%
2025-09-15	69.6000	69.6000	69.6000	69.6000	+0.288%	4	837	+81.537%
2025-09-12	71.3800	74.2000	69.4000	69.4000	-14.194%	24	833	+82.061%
2025-09-11	81.7000	81.7000	80.8800	80.8800	+1.113%	4	828	+56.219%
2025-09-10	76.5000	80.0000	76.5000	79.9900	+14.271%	3	830	+57.957%
2025-09-08	70.5300	70.5300	70.0000	70.0000	-0.709%	24	829	+80.500%
2025-09-05	70.5000	70.5000	70.5000	70.5000	+0.071%	1	853	+79.220%
2025-09-04	70.4500	70.4500	70.4500	70.4500	+11.120%	2	854	+79.347%
2025-08-26	63.4000	63.4000	63.4000	63.4000	+1.440%	1	854	+99.290%
2025-08-25	62.5000	62.5000	62.5000	62.5000	-0.589%	1	855	+102.160%
2025-08-22	62.8700	62.8700	62.8700	62.8700	+2.111%	1	856	+100.970%
2025-08-21	59.4000	61.5700	59.4000	61.5700	+4.586%	6	857	+105.214%
2025-08-20	60.7900	60.7900	58.8700	58.8700	-12.656%	6	861	+114.625%
2025-08-19	67.4000	67.4000	67.4000	67.4000	+0.522%	1	864	+87.463%
2025-08-18	65.3000	67.0500	65.3000	67.0500	+0.224%	2	865	+88.441%
2025-08-15	66.9000	66.9000	66.9000	66.9000	+0.526%	5	866	+88.864%
2025-08-14	66.7600	66.7600	66.5500	66.5500	+1.217%	2	866	+89.857%
2025-08-13	65.7500	65.7500	65.7500	65.7500	-4.710%	5	867	+92.167%
2025-08-12	69.0000	69.0000	69.0000	69.0000	+1.173%	1	867	+83.116%
2025-08-11	68.4000	68.4000	68.2000	68.2000	+1.488%	2	867	+85.264%
2025-08-07	69.0000	69.0000	67.2000	67.2000	-1.336%	16	869	+88.021%
2025-08-06	65.3300	68.1500	64.6200	68.1100	+36.220%	73	885	+85.509%
2025-08-05	50.8800	50.8800	50.0000	50.0000	-0.990%	2	886	+152.700%
2025-08-04	50.5000	50.5000	50.5000	50.5000	+5.981%	1	886	+150.198%
2025-08-01	48.1200	48.1200	47.6500	47.6500	-13.834%	2	887	+165.163%
2025-07-31	54.0500	55.3000	54.0500	55.3000	+12.170%	12	885	+128.481%
2025-07-28	49.3000	49.3000	49.3000	49.3000	+5.229%	1	889	+156.288%
2025-07-25	47.0300	47.0300	46.8500	46.8500	+0.536%	2	890	+169.691%
2025-07-24	45.8000	46.6100	45.8000	46.6000	+3.326%	3	890	+171.137%
2025-07-23	45.0000	45.1000	45.0000	45.1000	+6.118%	2	893	+180.155%
2025-07-22	42.5000	42.5000	42.5000	42.5000	-4.279%	2	893	+197.294%
2025-07-21	44.3000	45.1000	44.3000	44.4000	0.000%	15	895	+184.572%
2025-07-18	44.4000	44.4000	44.4000	44.4000	+0.452%	1	904	+184.572%
2025-07-17	42.6000	44.2000	42.6000	44.2000	+9.190%	8	905	+185.860%
2025-07-16	40.4800	40.4800	40.4800	40.4800	-1.268%	5	900	+212.129%
2025-07-15	41.8000	41.8000	41.0000	41.0000	-1.679%	7	905	+208.171%
2025-07-14	41.7000	41.7000	41.7000	41.7000	+1.164%	18	904	+202.998%
2025-07-11	39.8300	42.5000	39.8300	41.2200	+8.474%	66	922	+206.526%
2025-07-10	37.9000	38.0000	37.9000	38.0000	-6.496%	2	916	+232.500%
2025-07-09	39.5000	40.6400	39.2000	40.6400	+12.420%	29	914	+210.901%
2025-07-07	36.4000	36.4000	36.1500	36.1500	-2.613%	3	902	+249.516%
2025-07-03	37.1200	37.1200	37.1200	37.1200	+7.719%	1	904	+240.383%
2025-07-01	34.2000	34.4600	33.8600	34.4600	-7.141%	6	904	+266.657%
2025-06-30	36.9500	38.1200	36.9500	37.1100	+3.370%	13	899	+240.474%
2025-06-27	36.4500	36.4500	35.9000	35.9000	-1.509%	4	890	+251.950%
2025-06-26	36.7000	36.7000	36.4500	36.4500	+12.500%	20	892	+246.639%
2025-06-25	32.6000	32.6000	31.8000	32.4000	+3.514%	15	882	+289.969%
2025-06-24	30.2000	31.3000	30.2000	31.3000	+6.826%	11	877	+303.674%
2025-06-23	28.6100	29.3000	28.6100	29.3000	+17.294%	2	878	+331.229%
2025-06-20	25.1000	25.4000	24.9800	24.9800	-12.657%	84	879	+405.805%
2025-06-18	28.6000	28.6000	28.6000	28.6000	+3.623%	1	898	+341.783%
2025-06-17	30.5000	30.5000	27.6000	27.6000	-12.102%	9	898	+357.790%
2025-06-16	32.6000	32.6000	31.3000	31.4000	-1.567%	7	891	+302.389%
2025-06-13	30.0000	31.9000	30.0000	31.9000	-6.725%	14	887	+296.082%
2025-06-12	32.4500	34.2000	32.4500	34.2000	+8.228%	6	888	+269.444%
2025-06-11	29.4000	31.6000	29.4000	31.6000	+3.607%	7	886	+299.842%
2025-06-10	32.7500	32.7500	30.4600	30.5000	-11.079%	20	879	+314.262%
2025-06-09	34.3000	34.3000	34.3000	34.3000	+2.175%	1	869	+268.367%
2025-06-06	34.2000	34.2000	33.5700	33.5700	+3.932%	28	868	+276.378%
2025-06-05	31.9500	32.3000	31.9500	32.3000	+1.572%	20	874	+291.176%
2025-06-04	31.7000	31.8000	31.7000	31.8000	+2.581%	4	882	+297.327%
2025-06-03	29.2000	31.0000	29.2000	31.0000	+15.242%	2	882	+307.581%
2025-06-02	25.7500	26.9700	25.7500	26.9000	+7.600%	10	884	+369.703%
2025-05-30	23.4000	25.0000	23.4000	25.0000	-0.794%	10	892	+405.400%
2025-05-29	26.0000	26.0000	25.2000	25.2000	-18.182%	6	893	+401.389%
2025-05-28	29.0000	30.8000	29.0000	30.8000	+6.207%	39	889	+310.227%
2025-05-23	28.7400	29.0000	28.7400	29.0000	-2.848%	6	900	+335.690%
2025-05-22	30.2500	30.2500	29.8500	29.8500	-3.053%	2	900	+323.283%
2025-05-21	30.7900	30.7900	30.7900	30.7900	-4.675%	1	898	+310.361%
2025-05-20	31.7000	32.3000	31.7000	32.3000	-0.309%	11	899	+291.176%
2025-05-19	32.4000	32.4000	32.4000	32.4000	0.000%	1	890	+289.969%
2025-05-16	32.4000	32.4000	32.4000	32.4000	-1.400%	2	891	+289.969%
2025-05-15	32.5000	32.8600	32.5000	32.8600	-4.754%	4	892	+284.510%
2025-05-14	34.5400	34.5400	34.3200	34.5000	+2.740%	5	892	+266.232%
2025-05-13	30.8500	33.8300	30.8500	33.5800	+15.793%	17	889	+276.266%
2025-05-12	29.3000	29.8000	28.3000	29.0000	+11.969%	11	892	+335.690%
2025-05-09	26.3000	26.3000	25.9000	25.9000	-5.302%	10	897	+387.838%
2025-05-08	26.5000	27.3500	26.5000	27.3500	+8.921%	10	895	+361.974%
2025-05-07	24.5000	25.1900	23.8000	25.1100	-18.922%	33	897	+403.186%
2025-05-06	30.3000	30.9700	30.3000	30.9700	+10.528%	8	887	+307.975%
2025-05-05	28.0200	28.0200	28.0200	28.0200	-6.600%	1	893	+350.928%
2025-05-02	30.1800	30.1800	30.0000	30.0000	+7.527%	82	892	+321.167%
2025-05-01	27.1000	28.1000	27.1000	27.9000	+20.259%	21	859	+352.867%
2025-04-30	21.4900	23.2000	21.4900	23.2000	+3.020%	14	860	+444.612%
2025-04-29	22.0000	22.5200	22.0000	22.5200	+7.854%	4	848	+461.057%
2025-04-28	20.8000	21.0000	20.3000	20.8800	-3.333%	6	845	+505.125%
2025-04-25	20.0000	21.6000	20.0000	21.6000	+13.684%	30	843	+484.954%
2025-04-24	17.5000	19.1000	17.5000	19.0000	+12.827%	30	828	+565.000%
2025-04-23	17.8500	17.8500	16.8400	16.8400	+12.267%	5	827	+650.297%
2025-04-22	14.7800	15.0000	14.7800	15.0000	+2.881%	4	829	+742.333%
2025-04-21	14.5800	14.5800	14.5800	14.5800	-13.728%	1	829	+766.598%
2025-04-16	16.9000	16.9000	16.9000	16.9000	-7.397%	3	828	+647.633%
2025-04-15	18.2500	18.2500	18.2500	18.2500	+1.389%	1	829	+592.329%
2025-04-11	18.1000	18.2000	18.0000	18.0000	0.000%	34	828	+601.944%
2025-04-10	18.2800	18.2800	18.0000	18.0000	-8.907%	2	835	+601.944%
2025-04-09	16.4500	19.7600	16.3600	19.7600	+20.635%	4	834	+539.423%
2025-04-08	19.5000	19.5000	16.3800	16.3800	+10.676%	20	831	+671.368%
2025-04-07	11.4000	18.8000	11.4000	14.8000	+2.778%	59	815	+753.716%
2025-04-04	14.6200	15.0900	13.2000	14.4000	-21.739%	54	850	+777.431%
2025-04-03	18.3000	18.8400	18.3000	18.4000	-16.742%	7	860	+586.685%
2025-04-02	21.8500	22.9800	21.8500	22.1000	+5.944%	42	860	+471.719%
2025-03-31	20.0000	20.8600	18.9100	20.8600	+0.048%	10	819	+505.705%
2025-03-28	21.2000	21.4000	20.7000	20.8500	-4.795%	54	820	+505.995%
2025-03-27	21.5000	22.4000	20.8800	21.9000	-4.367%	6	824	+476.941%
2025-03-26	23.4500	23.5200	22.9000	22.9000	-15.122%	16	818	+451.747%
2025-03-25	27.3600	27.3600	26.9800	26.9800	+0.860%	2	808	+368.310%
2025-03-24	26.3300	26.7500	26.3300	26.7500	+7.430%	4	808	+372.336%
2025-03-20	25.2800	25.2800	24.9000	24.9000	-0.797%	14	804	+407.430%
2025-03-19	24.9000	25.7500	24.9000	25.1000	-0.594%	14	810	+403.386%
2025-03-18	25.2500	25.2500	25.2500	25.2500	-4.065%	1	804	+400.396%
2025-03-17	25.8000	26.3200	25.7000	26.3200	+3.014%	5	805	+380.053%
2025-03-14	24.5000	25.9000	24.5000	25.5500	+11.087%	14	800	+394.521%
2025-03-13	22.8300	23.6500	22.5000	23.0000	-2.542%	19	796	+449.348%
2025-03-12	22.8100	24.1000	22.8100	23.6000	-1.667%	12	796	+435.381%
2025-03-11	21.7700	24.9000	21.7700	24.0000	+12.045%	31	790	+426.458%
2025-03-10	23.0000	23.0000	20.8000	21.4200	-14.320%	58	771	+489.869%
2025-03-07	23.5000	25.0000	23.5000	25.0000	-8.257%	14	718	+405.400%
2025-03-06	27.4000	27.5100	27.2500	27.2500	-3.982%	28	683	+363.670%
2025-03-05	28.0000	28.4300	28.0000	28.3800	+13.520%	4	683	+345.208%
2025-03-04	25.1000	25.1000	25.0000	25.0000	-6.191%	6	679	+405.400%
2025-03-03	30.1000	30.1000	26.6500	26.6500	-15.931%	37	673	+374.109%
2025-02-28	31.7000	31.7000	31.7000	31.7000	-1.736%	50	657	+298.580%
2025-02-27	35.0000	35.0000	32.2600	32.2600	-6.084%	13	632	+291.662%
2025-02-26	35.3000	35.7000	34.3500	34.3500	+6.677%	14	621	+267.831%
2025-02-25	28.9000	32.2000	28.9000	32.2000	+1.258%	3	607	+292.391%
2025-02-24	31.9000	32.5000	31.7000	31.8000	-12.877%	6	610	+297.327%
2025-02-21	36.5000	36.5000	36.5000	36.5000	-3.947%	4	605	+246.164%
2025-02-20	38.0000	38.0000	38.0000	38.0000	-5.000%	1	603	+232.500%
2025-02-19	41.5800	41.5800	39.8000	40.0000	-10.913%	21	602	+215.875%
2025-02-18	44.9000	44.9000	44.9000	44.9000	+3.695%	1	597	+181.403%
2025-02-14	45.0000	45.0000	43.3000	43.3000	-6.479%	24	586	+191.801%
2025-02-13	46.1900	46.3000	46.1900	46.3000	+0.151%	6	586	+172.894%
2025-02-12	46.2300	46.2300	46.2300	46.2300	-11.096%	1	580	+173.307%
2025-02-11	52.0000	52.0000	52.0000	52.0000	-4.762%	2	579	+142.981%
2025-02-10	54.6000	54.6000	54.6000	54.6000	+3.038%	1	581	+131.410%
2025-02-07	52.9900	52.9900	52.9900	52.9900	+10.396%	2	580	+138.441%
2025-02-03	48.0000	48.0000	48.0000	48.0000	-4.762%	1	581	+163.229%
2025-01-30	50.4000	50.4000	50.4000	50.4000	+17.209%	1	579	+150.694%
2025-01-28	40.5000	43.0000	40.5000	43.0000	+13.158%	10	579	+193.837%
2025-01-27	45.3000	46.7700	38.0000	38.0000	-30.783%	14	580	+232.500%
2025-01-17	54.9000	54.9000	54.9000	54.9000	+14.280%	90	542	+130.146%
2025-01-14	48.0400	48.0400	48.0400	48.0400	-8.495%	1	542	+163.010%
2025-01-06	52.8000	52.8000	52.5000	52.5000	+12.637%	2	542	+140.667%
2024-12-30	46.6100	46.6100	46.6100	46.6100	-6.593%	400	542	+171.079%
2024-12-24	49.9000	49.9000	49.9000	49.9000	+1.629%	1	141	+153.206%
2024-12-20	49.1000	49.1000	49.1000	49.1000	+8.436%	4	141	+157.332%
2024-12-13	45.2800	45.2800	45.2800	45.2800	+9.823%	4	137	+179.042%
2024-12-09	42.0000	42.0000	41.2300	41.2300	0.000%	3	135	+206.452%