Dark

ANET20270115C95
ANET Jan 15 2027 95.00 Call (ANET270115C00095000)
option OPRA

EOD

Sep 21, 2026

107.50+1.415%(+1.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	109.1000	109.1000	107.5000	107.5000	+1.415%	4	439	0.000%
2026-09-11	106.0000	106.0000	106.0000	106.0000	+0.952%	1	443	+1.415%
2026-08-11	105.0000	105.0000	105.0000	105.0000	+5.263%	1	443	+2.381%
2026-08-10	99.7500	99.7500	99.7500	99.7500	+1.023%	24	444	+7.769%
2026-08-07	100.0000	100.0000	98.7400	98.7400	+20.415%	17	444	+8.872%
2026-07-27	82.0000	82.0000	82.0000	82.0000	-15.245%	1	445	+31.098%
2026-07-10	96.7500	96.7500	96.7500	96.7500	+21.089%	2	446	+11.111%
2026-07-01	79.9000	79.9000	79.9000	79.9000	+17.586%	1	448	+34.543%
2026-06-26	67.9500	67.9500	67.9500	67.9500	-14.280%	1	448	+58.205%
2026-06-18	79.2700	79.2700	79.2700	79.2700	-1.135%	16	448	+35.612%
2026-06-17	80.1800	80.1800	80.1800	80.1800	+20.644%	1	448	+34.073%
2026-06-11	66.4600	66.4600	66.4600	66.4600	-23.380%	1	448	+61.751%
2026-06-02	86.7400	86.7400	86.7400	86.7400	+21.740%	1	449	+23.934%
2026-05-26	70.3000	71.2500	70.3000	71.2500	+10.380%	2	450	+50.877%
2026-05-22	64.5500	64.5500	64.5500	64.5500	+9.000%	10	451	+66.538%
2026-05-14	59.2200	59.2200	59.2200	59.2200	+7.089%	1	451	+81.527%
2026-05-08	55.3000	55.3000	55.3000	55.3000	+1.468%	7	450	+94.394%
2026-05-07	56.4000	56.4000	53.7000	54.5000	-2.154%	203	450	+97.248%
2026-05-06	54.6500	55.7000	54.5000	55.7000	-33.437%	44	483	+92.998%
2026-05-05	87.0000	87.0000	83.6800	83.6800	-5.819%	5	485	+28.466%
2026-04-24	88.8500	88.8500	88.8500	88.8500	+18.467%	1	486	+20.990%
2026-04-17	75.0000	75.0000	75.0000	75.0000	+5.634%	1	486	+43.333%
2026-04-16	71.0000	71.0000	71.0000	71.0000	+6.018%	1	486	+51.408%
2026-04-14	66.9700	66.9700	66.9700	66.9700	+21.764%	47	486	+60.520%
2026-04-09	55.0000	55.0000	55.0000	55.0000	-5.983%	1	500	+95.455%
2026-04-08	59.0000	59.0000	58.5000	58.5000	+15.271%	4	500	+83.761%
2026-03-23	50.7500	50.7500	50.7500	50.7500	-3.883%	3	500	+111.823%
2026-03-18	52.8000	52.8000	52.8000	52.8000	+7.755%	1	503	+103.598%
2026-03-16	49.0000	49.0000	49.0000	49.0000	-1.210%	3	503	+119.388%
2026-03-13	52.5000	52.5000	49.3500	49.6000	-13.664%	3	506	+116.734%
2026-03-10	57.4500	57.4500	57.4500	57.4500	+18.454%	1	507	+87.119%
2026-03-09	48.5000	48.5000	48.5000	48.5000	+11.648%	1	507	+121.649%
2026-03-03	43.4400	43.4400	43.4400	43.4400	-11.347%	5	508	+147.468%
2026-02-25	49.0000	49.0000	49.0000	49.0000	-2.584%	3	508	+119.388%
2026-02-20	50.3000	50.3000	50.3000	50.3000	-3.732%	26	508	+113.718%
2026-02-19	53.5000	53.5000	52.2500	52.2500	-2.336%	14	482	+105.742%
2026-02-18	53.7500	53.7500	53.5000	53.5000	-5.727%	12	468	+100.935%
2026-02-17	56.7500	56.7500	56.7500	56.7500	-5.417%	5	456	+89.427%
2026-02-13	60.0000	60.0000	60.0000	60.0000	+15.362%	5	461	+79.167%
2026-02-06	52.0100	52.0100	52.0100	52.0100	-0.782%	23	461	+106.691%
2026-02-04	52.4200	52.4200	52.4200	52.4200	-1.466%	1	469	+105.074%
2026-02-03	53.2000	53.2000	53.2000	53.2000	-13.214%	1	470	+102.068%
2026-01-30	61.3000	61.3000	61.3000	61.3000	-0.568%	1	471	+75.367%
2026-01-27	61.6500	61.6500	61.6500	61.6500	+3.266%	5	472	+74.371%
2026-01-26	59.7000	59.7000	59.7000	59.7000	+6.932%	1	477	+80.067%
2026-01-22	55.8300	55.8300	55.8300	55.8300	+15.042%	2	477	+92.549%
2026-01-15	48.5300	48.5300	48.5300	48.5300	+10.295%	1	477	+121.512%
2026-01-14	44.0000	44.0000	44.0000	44.0000	+1.033%	1	477	+144.318%
2026-01-13	43.5500	43.5500	43.5500	43.5500	+7.372%	2	477	+146.843%
2026-01-12	40.5600	40.5600	40.5600	40.5600	-1.792%	5	475	+165.039%
2026-01-09	41.7000	41.8000	41.3000	41.3000	-3.392%	27	475	+160.291%
2026-01-08	42.7500	42.7500	42.7500	42.7500	-14.414%	1	452	+151.462%
2026-01-07	49.9500	49.9500	49.9500	49.9500	-3.010%	5	452	+115.215%
2026-01-06	51.5000	51.5000	51.5000	51.5000	+3.000%	1	447	+108.738%
2025-12-30	50.0000	50.0000	50.0000	50.0000	-0.596%	1	446	+115.000%
2025-12-29	50.3000	50.3000	50.3000	50.3000	+2.653%	5	446	+113.718%
2025-12-22	49.0000	49.0000	49.0000	49.0000	+7.882%	1	451	+119.388%
2025-12-18	45.4200	45.4200	45.4200	45.4200	+0.265%	1	451	+136.680%
2025-12-16	45.3000	45.3000	45.3000	45.3000	-6.598%	7	451	+137.307%
2025-12-09	48.5000	48.5000	48.5000	48.5000	-4.902%	10	451	+121.649%
2025-12-08	51.0000	51.0000	51.0000	51.0000	+15.909%	3	451	+110.784%
2025-12-03	44.0000	44.0000	44.0000	44.0000	-7.232%	1	454	+144.318%
2025-12-02	47.4300	47.4300	47.4300	47.4300	+3.131%	1	454	+126.650%
2025-11-26	45.9900	45.9900	45.9900	45.9900	+3.001%	5	451	+133.746%
2025-11-19	44.6500	44.6500	44.6500	44.6500	-9.798%	1	451	+140.761%
2025-11-13	49.5000	49.5000	49.5000	49.5000	-7.993%	50	451	+117.172%
2025-11-12	53.8000	53.8000	53.8000	53.8000	-4.779%	12	451	+99.814%
2025-11-10	56.5000	56.5000	56.5000	56.5000	+5.371%	1	463	+90.265%
2025-11-07	53.6200	53.6200	53.6200	53.6200	-28.248%	1	462	+100.485%
2025-11-03	74.7300	74.7300	74.7300	74.7300	+1.646%	1	462	+43.851%
2025-10-27	73.5000	73.5200	73.5000	73.5200	+21.320%	5	465	+46.219%
2025-10-22	60.6000	60.6000	60.6000	60.6000	-4.356%	2	465	+77.393%
2025-10-15	63.3600	63.3600	63.3600	63.3600	-19.797%	1	465	+69.665%
2025-10-10	79.0000	79.0000	79.0000	79.0000	+6.757%	1	465	+36.076%
2025-10-08	74.0000	74.0000	74.0000	74.0000	+16.904%	1	465	+45.270%
2025-10-07	63.3000	63.3000	63.3000	63.3000	-4.812%	24	441	+69.826%
2025-10-01	66.5000	66.5000	66.5000	66.5000	+3.679%	1	441	+61.654%
2025-09-29	63.0500	64.1400	63.0500	64.1400	+6.368%	22	441	+67.602%
2025-09-26	60.3000	60.3000	60.3000	60.3000	-3.828%	3	431	+78.275%
2025-09-23	61.8000	62.7000	61.8000	62.7000	-5.287%	10	431	+71.451%
2025-09-19	66.2000	66.2000	66.2000	66.2000	+5.079%	2	434	+62.387%
2025-09-18	62.8900	63.0000	62.8900	63.0000	+2.606%	4	435	+70.635%
2025-09-17	61.3100	61.4000	61.3100	61.4000	-10.365%	6	433	+75.081%
2025-09-10	67.2000	68.9000	67.2000	68.5000	+12.332%	4	433	+56.934%
2025-09-08	60.8900	60.9800	60.8900	60.9800	+12.947%	14	435	+76.287%
2025-08-19	53.9900	53.9900	53.9900	53.9900	-0.754%	3	435	+99.111%
2025-08-18	54.4000	54.4400	54.4000	54.4000	-1.752%	18	436	+97.610%
2025-08-14	55.5000	55.6500	55.2600	55.3700	-1.125%	7	438	+94.148%
2025-08-13	56.0000	56.0000	56.0000	56.0000	-0.885%	2	441	+91.964%
2025-08-11	58.5600	58.6000	56.5000	56.5000	+1.001%	23	441	+90.265%
2025-08-08	57.4400	57.4400	55.9400	55.9400	+0.251%	3	439	+92.170%
2025-08-07	55.8000	55.8000	55.8000	55.8000	-2.855%	1	439	+92.652%
2025-08-06	54.4400	58.0600	50.6000	57.4400	+39.046%	18	439	+87.152%
2025-08-04	41.3100	41.3100	41.3100	41.3100	+4.318%	2	445	+160.228%
2025-08-01	39.6000	39.6000	39.6000	39.6000	-12.389%	1	443	+171.465%
2025-07-31	44.7000	45.2000	44.1500	45.2000	+4.872%	9	442	+137.832%
2025-07-30	43.1000	43.1000	43.1000	43.1000	+13.421%	2	443	+149.420%
2025-07-28	37.6000	38.0000	37.6000	38.0000	+6.056%	2	445	+182.895%
2025-07-23	35.9500	35.9500	35.8300	35.8300	+7.598%	2	446	+200.028%
2025-07-22	33.4000	33.4000	33.2900	33.3000	-4.857%	11	446	+222.823%
2025-07-21	35.0000	35.0000	35.0000	35.0000	+2.579%	1	445	+207.143%
2025-07-18	35.2000	35.2000	34.1200	34.1200	-3.779%	3	446	+215.064%
2025-07-17	34.9800	35.4600	34.9800	35.4600	+3.684%	5	447	+203.158%
2025-07-15	33.5000	34.2000	33.5000	34.2000	+3.012%	2	450	+214.327%
2025-07-14	32.0000	33.2000	32.0000	33.2000	+5.935%	13	450	+223.795%
2025-07-10	29.0000	31.7700	29.0000	31.3400	-0.191%	3	455	+243.012%
2025-07-09	31.4000	31.4000	31.4000	31.4000	+12.143%	1	454	+242.357%
2025-07-07	28.6300	28.6300	28.0000	28.0000	+4.478%	3	454	+283.929%
2025-07-01	26.4000	26.8000	26.4000	26.8000	-9.459%	5	458	+301.119%
2025-06-30	29.6000	29.6000	29.6000	29.6000	+9.630%	1	458	+263.176%
2025-06-27	29.1000	29.1000	27.0000	27.0000	-6.897%	10	458	+298.148%
2025-06-26	26.0000	29.0200	26.0000	29.0000	+16.935%	33	463	+270.690%
2025-06-25	24.9300	25.3000	24.7000	24.8000	+2.479%	8	464	+333.468%
2025-06-24	23.2000	25.0000	23.2000	24.2000	+9.009%	37	463	+344.215%
2025-06-23	22.2000	22.2000	22.2000	22.2000	+19.355%	3	447	+384.234%
2025-06-20	20.4500	20.4500	18.6000	18.6000	-15.068%	16	447	+477.957%
2025-06-18	21.6000	21.9000	21.6000	21.9000	+2.672%	11	438	+390.868%
2025-06-17	23.9000	23.9000	21.3300	21.3300	-11.860%	11	438	+403.985%
2025-06-16	23.8600	24.3000	23.8600	24.2000	+6.796%	7	438	+344.215%
2025-06-13	24.3000	24.3000	22.6600	22.6600	-12.136%	8	433	+374.404%
2025-06-12	25.8000	25.8000	25.7900	25.7900	+8.361%	7	433	+316.828%
2025-06-11	22.5000	23.8000	22.5000	23.8000	+1.277%	9	433	+351.681%
2025-06-10	25.5500	25.5500	23.2500	23.5000	-10.985%	9	428	+357.447%
2025-06-09	26.6000	26.6000	26.4000	26.4000	+2.326%	23	428	+307.197%
2025-06-06	25.0000	25.8000	25.0000	25.8000	+5.349%	10	427	+316.667%
2025-06-05	25.0000	25.0000	24.2000	24.4900	-0.447%	42	427	+338.955%
2025-06-04	25.5000	25.5000	24.5800	24.6000	+4.017%	7	424	+336.992%
2025-06-03	22.1800	24.0000	22.1800	23.6500	+17.662%	65	424	+354.545%
2025-06-02	19.5100	20.1000	19.5100	20.1000	+4.579%	2	380	+434.826%
2025-05-29	20.0000	20.2000	18.9600	19.2200	-15.702%	10	379	+459.313%
2025-05-28	22.5000	22.8500	22.5000	22.8000	+0.220%	7	379	+371.491%
2025-05-27	22.5100	22.7500	22.4900	22.7500	-1.087%	7	377	+372.527%
2025-05-22	23.0000	23.0000	23.0000	23.0000	-2.790%	2	377	+367.391%
2025-05-21	23.6600	23.6600	23.6600	23.6600	-3.821%	2	377	+354.353%
2025-05-20	24.4000	24.6000	24.4000	24.6000	-3.529%	2	377	+336.992%
2025-05-19	25.8000	25.8000	25.5000	25.5000	+0.791%	11	377	+321.569%
2025-05-16	25.0000	25.3000	25.0000	25.3000	-0.394%	14	377	+324.901%
2025-05-15	25.3900	25.4000	25.3900	25.4000	-4.511%	3	372	+323.228%
2025-05-14	26.5400	26.6000	26.5400	26.6000	+1.527%	2	374	+304.135%
2025-05-13	22.7200	26.2500	22.7200	26.2000	+15.419%	18	374	+310.305%
2025-05-12	22.7000	22.7000	22.7000	22.7000	+16.410%	1	370	+373.568%
2025-05-08	19.5000	19.5000	19.5000	19.5000	+5.921%	4	370	+451.282%
2025-05-07	18.4100	18.4100	18.4100	18.4100	-16.318%	2	370	+483.922%
2025-05-06	21.4000	22.0000	21.4000	22.0000	-4.348%	2	371	+388.636%
2025-05-05	22.7000	23.0000	22.7000	23.0000	+0.921%	2	371	+367.391%
2025-05-02	23.2200	23.2200	22.7900	22.7900	+6.945%	12	371	+371.698%
2025-05-01	20.3000	21.3100	20.3000	21.3100	+38.377%	12	366	+404.458%
2025-04-30	15.4000	15.4000	15.4000	15.4000	-4.938%	3	356	+598.052%
2025-04-29	15.8500	16.2000	15.8500	16.2000	+3.713%	14	356	+563.580%
2025-04-28	15.6200	15.6200	15.6200	15.6200	+30.167%	5	350	+588.220%
2025-04-23	12.0000	12.0000	12.0000	12.0000	+18.812%	1	350	+795.833%
2025-04-21	9.7000	10.1000	9.7000	10.1000	-9.009%	2	350	+964.356%
2025-04-17	11.3000	11.3000	11.1000	11.1000	-11.200%	11	349	+868.468%
2025-04-16	12.1000	12.5000	12.1000	12.5000	-0.794%	38	349	+760.000%
2025-04-15	12.7000	12.7000	12.5000	12.6000	-12.195%	216	320	+753.175%
2025-04-14	14.3500	14.3500	14.3500	14.3500	+26.991%	10	154	+649.129%
2025-04-08	11.3000	11.3000	11.3000	11.3000	+11.881%	3	145	+851.327%
2025-04-07	9.9000	10.1000	9.9000	10.1000	+3.166%	42	148	+964.356%
2025-04-04	10.5000	10.7000	9.7000	9.7900	-26.940%	78	124	+998.059%
2025-04-03	14.4800	14.4800	13.4000	13.4000	-22.588%	14	126	+702.239%
2025-04-02	17.2100	17.3300	17.2100	17.3100	+16.253%	31	127	+521.028%
2025-03-31	15.1000	15.1000	14.8900	14.8900	-9.428%	5	149	+621.961%
2025-03-27	15.1300	16.4400	15.1300	16.4400	-1.675%	16	154	+553.893%
2025-03-26	17.6500	17.6500	16.7200	16.7200	-17.635%	33	149	+542.943%
2025-03-24	20.3000	20.3000	20.3000	20.3000	+8.094%	2	137	+429.557%
2025-03-21	18.8000	18.8000	18.7800	18.7800	-6.100%	16	135	+472.417%
2025-03-17	20.2800	20.2800	20.0000	20.0000	+1.523%	3	135	+437.500%
2025-03-14	19.8000	19.8000	19.7000	19.7000	+18.675%	4	134	+445.685%
2025-03-13	17.6100	17.6100	16.6000	16.6000	+2.469%	2	133	+547.590%
2025-03-11	17.1000	17.1000	16.2000	16.2000	+10.959%	3	133	+563.580%
2025-03-10	16.2000	16.2000	14.6000	14.6000	-18.799%	2	131	+636.301%
2025-03-07	17.9800	17.9800	17.9800	17.9800	-12.293%	26	129	+497.887%
2025-03-06	21.1300	21.1300	20.5000	20.5000	-0.966%	3	120	+424.390%
2025-03-04	19.0000	20.7000	19.0000	20.7000	+1.222%	18	120	+419.324%
2025-03-03	23.1700	23.3000	20.4500	20.4500	-14.435%	26	119	+425.672%
2025-02-28	25.3000	25.3000	23.9000	23.9000	-4.400%	6	136	+349.791%
2025-02-27	26.1000	26.1000	25.0000	25.0000	-8.759%	22	137	+330.000%
2025-02-26	26.6000	28.4000	26.6000	27.4000	+8.773%	15	115	+292.336%
2025-02-25	23.8500	25.1900	23.8500	25.1900	+1.083%	6	123	+326.757%
2025-02-24	28.4800	28.4800	24.5100	24.9200	-15.468%	39	117	+331.380%
2025-02-21	31.3500	31.3500	29.4800	29.4800	-8.731%	12	91	+264.654%
2025-02-19	32.0000	34.2300	32.0000	32.3000	-16.038%	11	85	+232.817%
2025-02-18	38.3500	38.4700	38.3500	38.4700	+9.914%	6	78	+179.439%
2025-02-14	36.6000	36.6000	35.0000	35.0000	-17.647%	16	65	+207.143%
2025-02-05	42.5000	42.5000	42.5000	42.5000	+7.053%	2	65	+152.941%
2025-02-04	39.4000	39.7000	39.4000	39.7000	-2.577%	5	63	+170.781%
2025-02-03	40.7500	40.7500	40.7500	40.7500	-6.963%	6	58	+163.804%
2025-01-31	43.8000	43.8000	43.8000	43.8000	+16.800%	2	52	+145.434%
2025-01-29	37.9000	38.0000	37.5000	37.5000	+6.413%	5	51	+186.667%
2025-01-28	34.4200	35.2400	34.4200	35.2400	+14.045%	3	48	+205.051%
2025-01-27	35.1300	35.1300	30.9000	30.9000	-38.200%	8	47	+247.896%
2025-01-22	50.0000	50.0000	50.0000	50.0000	+28.205%	2	46	+115.000%
2025-01-13	39.0000	39.0000	39.0000	39.0000	+3.641%	1	48	+175.641%
2024-12-31	37.6300	37.6300	37.6300	37.6300	-2.614%	1	48	+185.676%
2024-12-30	38.6400	38.6400	38.6400	38.6400	-5.756%	1	48	+178.209%
2024-12-24	41.0000	41.0000	41.0000	41.0000	+0.515%	1	47	+162.195%
2024-12-16	40.7900	40.7900	40.7900	40.7900	+4.189%	1	47	+163.545%
2024-12-13	38.3500	39.1500	38.3500	39.1500	+10.687%	28	47	+174.585%
2024-12-06	33.8300	35.3700	33.8300	35.3700	+1.057%	6	55	+203.930%
2024-12-05	35.0000	35.0000	35.0000	35.0000	0.000%	2	52	+207.143%