Dark

ANET20270115C85
ANET Jan 15 2027 85.00 Call (ANET270115C00085000)
option OPRA

EOD

Sep 25, 2026

124.07+8.103%(+9.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	124.0700	124.0700	124.0700	124.0700	+8.103%	3	630	0.000%
2026-09-18	118.2300	118.2300	114.7700	114.7700	+7.755%	24	633	+8.103%
2026-09-14	106.5100	106.5100	106.5100	106.5100	-5.785%	8	675	+16.487%
2026-08-31	113.0500	113.0500	113.0500	113.0500	+9.885%	6	683	+9.748%
2026-08-20	102.8800	102.8800	102.8800	102.8800	-11.410%	1	683	+20.597%
2026-08-14	116.1400	116.1400	116.1200	116.1300	+0.790%	8	686	+6.837%
2026-08-05	115.2200	115.2200	115.2200	115.2200	+7.181%	2	686	+7.681%
2026-08-04	107.5000	107.5000	107.5000	107.5000	+14.740%	1	688	+15.414%
2026-07-24	93.6900	93.6900	93.6900	93.6900	-9.127%	11	688	+32.426%
2026-07-09	103.1000	103.1000	103.1000	103.1000	+3.100%	1	677	+20.339%
2026-07-08	100.0000	100.0000	100.0000	100.0000	+14.482%	4	680	+24.070%
2026-07-07	87.3500	87.3500	87.3500	87.3500	+4.361%	5	680	+42.038%
2026-06-24	83.7000	83.7000	83.7000	83.7000	-3.237%	2	685	+48.232%
2026-06-15	86.5000	86.5000	86.5000	86.5000	+1.693%	1	685	+43.434%
2026-06-04	85.0600	85.0600	85.0600	85.0600	+15.807%	10	685	+45.862%
2026-05-28	73.4500	73.4500	73.4500	73.4500	+0.962%	1	685	+68.918%
2026-05-22	72.6500	72.7500	72.6500	72.7500	+12.878%	30	716	+70.543%
2026-05-21	64.4500	64.4500	64.4500	64.4500	+7.830%	1	715	+92.506%
2026-05-19	60.2200	60.2200	59.7700	59.7700	-1.856%	6	715	+107.579%
2026-05-18	60.3400	60.9000	60.3400	60.9000	-8.075%	2	716	+103.727%
2026-05-15	66.2500	66.2500	66.2500	66.2500	+5.376%	5	716	+87.275%
2026-05-08	62.8700	62.8700	62.8700	62.8700	+1.403%	1	711	+97.344%
2026-05-07	62.0000	62.0000	62.0000	62.0000	-9.436%	1	710	+100.113%
2026-05-06	68.4600	68.4600	68.4600	68.4600	-26.976%	12	710	+81.230%
2026-05-05	93.7500	93.7500	93.7500	93.7500	+10.842%	1	702	+32.341%
2026-04-28	84.0000	85.5000	84.0000	84.5800	-8.759%	6	702	+46.690%
2026-04-27	92.7000	92.7000	92.7000	92.7000	-0.590%	1	699	+33.840%
2026-04-21	93.2500	93.2500	93.2500	93.2500	+13.099%	3	703	+33.051%
2026-04-17	82.7000	82.7000	82.4500	82.4500	+8.501%	2	703	+50.479%
2026-04-14	75.9900	75.9900	75.9900	75.9900	+56.680%	10	703	+63.271%
2026-03-31	48.5000	48.5000	48.5000	48.5000	+15.476%	10	713	+155.814%
2026-03-30	42.0800	42.0800	42.0000	42.0000	-12.863%	2	703	+195.405%
2026-03-03	48.2000	48.2000	48.2000	48.2000	-7.040%	50	705	+157.407%
2026-02-24	52.0400	52.0400	51.8500	51.8500	-0.288%	4	705	+139.286%
2026-02-23	52.0000	52.0000	52.0000	52.0000	-24.801%	1	709	+138.596%
2026-02-13	67.5400	69.1500	67.5400	69.1500	+21.915%	2	710	+79.422%
2026-02-06	56.7200	56.7200	56.7200	56.7200	-21.873%	1	710	+118.741%
2026-01-28	72.6000	72.6000	72.6000	72.6000	+5.141%	3	710	+70.895%
2026-01-27	69.0500	69.0500	69.0500	69.0500	+27.870%	1	713	+79.681%
2026-01-15	54.0000	54.0000	54.0000	54.0000	+1.199%	3	714	+129.759%
2026-01-13	53.3600	53.3600	53.3600	53.3600	+10.362%	3	714	+132.515%
2026-01-09	48.7000	48.7000	48.3500	48.3500	-0.983%	16	714	+156.608%
2026-01-08	49.8500	49.8500	48.8300	48.8300	-19.951%	5	719	+154.086%
2026-01-06	61.0000	61.0000	61.0000	61.0000	+6.087%	1	719	+103.393%
2025-12-22	57.5000	57.5000	57.5000	57.5000	+18.557%	1	720	+115.774%
2025-12-17	49.0000	49.0000	48.5000	48.5000	-7.970%	16	720	+155.814%
2025-12-12	52.7000	52.7000	52.7000	52.7000	-6.428%	1	720	+135.427%
2025-12-08	56.7400	56.7400	56.3200	56.3200	+4.296%	2	720	+120.295%
2025-12-01	54.5000	54.5000	54.0000	54.0000	+5.469%	15	720	+129.759%
2025-11-25	51.2000	51.2000	51.2000	51.2000	+11.304%	6	720	+142.324%
2025-11-21	46.0000	46.0000	46.0000	46.0000	-9.449%	5	720	+169.717%
2025-11-18	50.0000	50.8000	50.0000	50.8000	-11.897%	3	720	+144.232%
2025-11-17	57.6600	57.6600	57.6600	57.6600	-8.155%	1	721	+115.175%
2025-11-06	62.7800	62.7800	62.7800	62.7800	-7.676%	1	721	+97.627%
2025-11-05	68.0000	68.0000	68.0000	68.0000	-16.143%	1	721	+82.456%
2025-11-04	81.0900	81.0900	81.0900	81.0900	-1.049%	1	722	+53.003%
2025-11-03	81.9500	81.9500	81.9500	81.9500	-5.260%	1	722	+51.397%
2025-10-29	86.5000	86.5000	86.5000	86.5000	+6.790%	1	722	+43.434%
2025-10-28	81.0000	81.0000	81.0000	81.0000	+5.332%	1	723	+53.173%
2025-10-23	76.9000	77.0000	76.9000	76.9000	+6.215%	62	723	+61.339%
2025-10-22	68.2000	72.4000	68.2000	72.4000	-1.764%	2	687	+71.367%
2025-10-20	73.7000	73.7000	73.7000	73.7000	+8.382%	1	688	+68.345%
2025-10-17	68.0000	68.0000	68.0000	68.0000	-3.587%	1	688	+82.456%
2025-10-15	70.5300	70.5300	70.5300	70.5300	+4.180%	1	688	+75.911%
2025-10-14	67.7000	67.7000	67.7000	67.7000	-16.636%	1	688	+83.264%
2025-10-10	81.2100	81.2100	81.2100	81.2100	+0.832%	1	688	+52.777%
2025-10-08	78.6200	80.5400	78.6200	80.5400	+3.256%	7	688	+54.048%
2025-10-06	78.0000	78.0000	78.0000	78.0000	+8.183%	4	691	+59.064%
2025-10-03	72.1000	72.1000	72.1000	72.1000	+3.000%	6	691	+72.080%
2025-10-02	70.0000	70.0000	70.0000	70.0000	-3.181%	4	691	+77.243%
2025-10-01	72.3000	72.3000	72.3000	72.3000	+6.058%	2	687	+71.604%
2025-09-29	68.1700	68.1700	68.1700	68.1700	+4.427%	1	689	+82.001%
2025-09-25	65.2800	65.2800	65.2800	65.2800	-8.546%	1	689	+90.058%
2025-09-22	71.3800	71.3800	71.3800	71.3800	-0.723%	10	689	+73.816%
2025-09-16	71.9000	71.9000	71.9000	71.9000	+2.685%	6	689	+72.559%
2025-09-15	68.6600	70.0200	68.6000	70.0200	+3.503%	9	689	+77.192%
2025-09-12	67.6500	67.6500	67.6500	67.6500	-10.987%	10	689	+83.400%
2025-09-10	74.8000	76.0000	74.8000	76.0000	+12.593%	3	679	+63.250%
2025-09-05	67.4800	67.5000	67.4800	67.5000	+13.445%	2	677	+83.807%
2025-08-25	58.8000	59.5000	58.8000	59.5000	-0.833%	4	677	+108.521%
2025-08-22	60.0000	60.0000	60.0000	60.0000	+3.093%	2	677	+106.783%
2025-08-21	58.1500	58.2000	58.1500	58.2000	+6.789%	8	677	+113.179%
2025-08-20	54.5000	54.5000	54.5000	54.5000	-7.266%	1	673	+127.651%
2025-08-19	58.7700	58.7700	58.7700	58.7700	-9.362%	2	674	+111.111%
2025-08-11	64.8400	64.8400	64.8400	64.8400	-0.277%	1	674	+91.348%
2025-08-08	65.0200	65.0200	65.0200	65.0200	+1.594%	3	674	+90.818%
2025-08-07	65.8500	65.8500	64.0000	64.0000	-0.467%	2	671	+93.859%
2025-08-06	62.6800	64.5000	62.0700	64.3000	+41.536%	9	673	+92.955%
2025-08-05	45.4300	45.4300	45.4300	45.4300	-3.052%	3	677	+173.101%
2025-08-04	46.8600	46.8600	46.8600	46.8600	+6.259%	1	677	+164.767%
2025-08-01	45.3500	45.3500	44.0000	44.1000	-10.909%	5	677	+181.338%
2025-07-30	49.5000	49.5000	49.5000	49.5000	+5.319%	1	677	+150.646%
2025-07-29	47.4000	47.4000	47.0000	47.0000	+4.444%	4	676	+163.979%
2025-07-28	44.3000	45.0600	44.3000	45.0000	+3.046%	25	679	+175.711%
2025-07-25	43.6700	43.6700	43.6700	43.6700	+0.855%	1	688	+184.108%
2025-07-24	42.8000	43.3000	42.8000	43.3000	+4.589%	2	688	+186.536%
2025-07-23	41.4000	41.4000	41.4000	41.4000	+2.501%	3	689	+199.686%
2025-07-22	40.3900	40.3900	40.3900	40.3900	-3.489%	11	686	+207.180%
2025-07-21	41.8500	41.8500	41.8500	41.8500	+2.574%	1	695	+196.464%
2025-07-17	40.7000	40.8000	40.7000	40.8000	+10.270%	3	696	+204.093%
2025-07-16	37.1000	37.1000	37.0000	37.0000	-4.145%	8	695	+235.324%
2025-07-14	38.9100	38.9100	38.5000	38.6000	+7.222%	24	698	+221.425%
2025-07-10	36.0000	36.0000	36.0000	36.0000	-2.254%	1	699	+244.639%
2025-07-09	36.8300	36.8300	36.8300	36.8300	+10.934%	1	699	+236.872%
2025-07-07	33.2000	33.2000	33.2000	33.2000	-3.348%	1	698	+273.705%
2025-07-03	34.2700	34.3500	34.2700	34.3500	+11.165%	12	689	+261.194%
2025-07-01	33.3000	33.3000	30.9000	30.9000	-3.438%	12	689	+301.521%
2025-06-27	34.0000	34.0000	32.0000	32.0000	-5.882%	3	696	+287.719%
2025-06-26	30.7000	34.0000	30.7000	34.0000	+14.865%	56	697	+264.912%
2025-06-25	29.3000	29.6000	29.3000	29.6000	+5.338%	3	739	+319.155%
2025-06-24	28.1000	28.1000	28.1000	28.1000	+6.439%	1	739	+341.530%
2025-06-23	26.6000	26.6000	26.4000	26.4000	+16.814%	4	740	+369.962%
2025-06-20	23.7000	23.7000	22.6000	22.6000	-13.177%	52	744	+448.982%
2025-06-18	25.0000	26.0300	25.0000	26.0300	+1.680%	2	739	+376.642%
2025-06-17	25.6000	25.6000	25.6000	25.6000	-11.724%	4	739	+384.648%
2025-06-16	29.0000	29.0000	29.0000	29.0000	+6.266%	2	741	+327.828%
2025-06-13	28.4800	28.4800	27.2900	27.2900	-11.626%	38	739	+354.635%
2025-06-12	30.0000	30.8800	30.0000	30.8800	+14.370%	3	733	+301.781%
2025-06-10	28.7000	28.9000	27.0000	27.0000	-12.903%	44	733	+359.519%
2025-06-09	31.0000	31.0000	31.0000	31.0000	+0.421%	2	697	+300.226%
2025-06-06	30.8000	30.8700	30.8000	30.8700	+2.934%	22	697	+301.911%
2025-06-05	29.9900	29.9900	29.9900	29.9900	+2.355%	1	697	+313.705%
2025-06-04	29.3000	29.3000	29.3000	29.3000	+3.901%	1	699	+323.447%
2025-06-03	26.0000	28.2000	26.0000	28.2000	+23.144%	7	699	+339.965%
2025-06-02	23.5000	23.5000	22.9000	22.9000	+5.871%	25	693	+441.790%
2025-05-30	22.6000	22.6000	20.1000	21.6300	-8.926%	10	668	+473.601%
2025-05-29	23.0800	23.7500	23.0800	23.7500	-12.940%	4	664	+422.400%
2025-05-27	27.2800	27.2800	27.2800	27.2800	+9.120%	1	661	+354.802%
2025-05-23	25.0000	25.0000	25.0000	25.0000	-6.751%	12	666	+396.280%
2025-05-22	26.8100	26.8100	26.8100	26.8100	-8.810%	3	666	+362.775%
2025-05-20	29.4900	29.4900	29.4000	29.4000	-2.326%	3	669	+322.007%
2025-05-19	30.1000	30.1000	30.1000	30.1000	+0.200%	3	669	+312.193%
2025-05-15	29.9000	30.0400	29.9000	30.0400	-5.594%	5	669	+313.016%
2025-05-14	31.8000	31.9600	31.7900	31.8200	+8.973%	5	668	+289.912%
2025-05-13	28.4000	29.2000	28.4000	29.2000	+6.182%	3	667	+324.897%
2025-05-12	26.5000	27.5000	26.5000	27.5000	+16.525%	15	668	+351.164%
2025-05-09	23.4500	23.6000	23.4500	23.6000	-5.562%	134	680	+425.720%
2025-05-08	24.5000	25.3600	24.5000	24.9900	+9.127%	10	622	+396.479%
2025-05-07	22.3000	22.9000	21.4000	22.9000	-10.860%	28	615	+441.790%
2025-05-06	25.6900	25.6900	25.6900	25.6900	-5.028%	1	593	+382.951%
2025-05-05	27.0500	27.0500	27.0500	27.0500	-1.993%	1	593	+358.669%
2025-05-02	26.8000	27.6000	26.8000	27.6000	+8.278%	8	592	+349.529%
2025-05-01	25.6500	25.6500	24.7500	25.4900	+31.392%	5	591	+386.740%
2025-04-30	19.2800	19.4000	19.2800	19.4000	+5.550%	5	588	+539.536%
2025-04-28	18.3800	18.3800	18.3800	18.3800	+1.885%	2	589	+575.027%
2025-04-25	18.0400	18.0400	18.0400	18.0400	+3.678%	4	591	+587.749%
2025-04-24	18.0000	18.0000	17.4000	17.4000	+10.406%	5	589	+613.046%
2025-04-23	15.7600	15.7600	15.7600	15.7600	+15.121%	1	584	+687.246%
2025-04-22	13.6900	13.6900	13.6900	13.6900	+3.477%	1	584	+806.282%
2025-04-17	14.9300	14.9300	13.2300	13.2300	-11.505%	7	589	+837.793%
2025-04-16	15.8000	15.8000	14.9500	14.9500	-12.059%	2	589	+729.900%
2025-04-14	17.0000	17.0000	17.0000	17.0000	-3.573%	4	588	+629.824%
2025-04-09	15.9500	17.7000	14.5000	17.6300	+15.987%	6	585	+603.744%
2025-04-08	16.8000	16.8000	14.0000	15.2000	+12.593%	5	586	+716.250%
2025-04-07	10.8500	13.5000	10.8000	13.5000	-0.369%	40	587	+819.037%
2025-04-04	13.4000	13.5500	12.4000	13.5500	-17.075%	40	570	+815.646%
2025-04-03	17.1000	17.1000	16.1000	16.3400	-13.773%	87	575	+659.302%
2025-03-28	19.0300	19.0300	18.9500	18.9500	-5.013%	8	652	+554.723%
2025-03-27	20.0000	20.0000	19.8000	19.9500	-2.683%	3	651	+521.905%
2025-03-26	21.6000	21.6000	20.5000	20.5000	-9.292%	5	648	+505.220%
2025-03-25	25.0500	25.0500	22.6000	22.6000	-9.600%	7	646	+448.982%
2025-03-24	24.1000	25.0000	24.1000	25.0000	+12.562%	5	652	+396.280%
2025-03-21	22.0000	22.2100	22.0000	22.2100	-3.013%	8	649	+458.622%
2025-03-20	23.0500	23.1300	22.9000	22.9000	-2.884%	106	651	+441.790%
2025-03-19	23.3000	23.5800	23.1200	23.5800	+1.202%	21	599	+426.166%
2025-03-18	23.8000	24.0000	23.3000	23.3000	-2.917%	29	596	+432.489%
2025-03-17	23.9000	24.0000	23.9000	24.0000	+3.448%	13	590	+416.958%
2025-03-14	23.7000	23.7000	23.1500	23.2000	+9.382%	8	589	+434.784%
2025-03-13	21.6000	21.6000	21.2100	21.2100	-1.349%	11	583	+484.960%
2025-03-12	21.5000	21.5000	21.5000	21.5000	+10.654%	3	583	+477.070%
2025-03-10	22.2000	22.2000	19.4300	19.4300	-15.851%	14	583	+538.549%
2025-03-07	22.4000	23.1300	22.0100	23.0900	-2.368%	16	572	+437.332%
2025-03-06	23.8000	24.6300	23.5600	23.6500	-7.255%	19	564	+424.609%
2025-03-05	25.5000	26.0100	25.5000	25.5000	+3.532%	55	571	+386.549%
2025-03-04	22.7500	25.0700	22.5000	24.6300	+0.531%	35	516	+403.735%
2025-03-03	25.9100	25.9500	24.3000	24.5000	-14.035%	58	485	+406.408%
2025-02-28	28.5000	28.5000	28.5000	28.5000	-4.040%	20	435	+335.333%
2025-02-27	29.7000	29.7000	29.7000	29.7000	+1.538%	1	425	+317.744%
2025-02-24	30.2000	30.2000	28.9700	29.2500	-16.429%	3	425	+324.171%
2025-02-21	35.7000	35.7000	35.0000	35.0000	-3.047%	24	425	+254.486%
2025-02-20	36.1000	36.1000	36.1000	36.1000	-4.749%	1	413	+243.684%
2025-02-19	38.9000	38.9000	37.9000	37.9000	-11.860%	3	413	+227.361%
2025-02-18	43.0000	43.0000	43.0000	43.0000	+0.514%	1	413	+188.535%
2025-02-13	42.7800	42.7800	42.7800	42.7800	-2.105%	1	412	+190.019%
2025-02-12	43.7000	43.7000	43.7000	43.7000	-12.161%	1	412	+183.913%
2025-02-11	49.7500	49.7500	49.7500	49.7500	+17.059%	1	412	+149.387%
2025-01-29	42.5000	42.5000	42.5000	42.5000	+11.842%	1	412	+191.929%
2025-01-28	38.3000	38.3000	38.0000	38.0000	-5.000%	2	413	+226.500%
2025-01-27	40.0000	40.0000	40.0000	40.0000	-10.173%	1	412	+210.175%
2025-01-14	44.5300	44.5300	44.5300	44.5300	+2.368%	1	411	+178.621%
2024-12-30	43.7000	43.7000	43.5000	43.5000	+1.636%	400	410	+185.218%
2024-12-19	42.8000	42.8000	42.8000	42.8000	0.000%	2	10	+189.883%
2024-12-13	42.8000	42.8000	42.8000	42.8000	+12.336%	2	10	+189.883%
2024-12-11	38.1000	38.1000	38.1000	38.1000	-7.299%	8	9	+225.643%
2024-12-09	42.3000	42.3000	41.1000	41.1000	-1.909%	2	15	+201.873%
2024-12-06	41.9000	41.9000	41.9000	41.9000	0.000%	2	13	+196.110%