Dark

ANET20270319C150
ANET Mar 19 2027 150.00 Call (ANET270319C00150000)
option OPRA

EOD

Sep 29, 2026

62.70-11.441%(-8.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.7000	62.7000	62.7000	62.7000	-11.441%	1	260	0.000%
2026-09-25	70.8000	70.8000	70.8000	70.8000	+12.025%	1	259	-11.441%
2026-09-23	63.2000	63.2000	63.2000	63.2000	-2.993%	1	259	-0.791%
2026-09-22	68.0000	68.0000	65.1500	65.1500	-1.660%	2	260	-3.761%
2026-09-21	66.2500	66.2500	66.2500	66.2500	+9.613%	2	259	-5.358%
2026-09-16	58.7400	60.4400	58.7400	60.4400	+7.068%	5	259	+3.739%
2026-09-15	54.6700	56.8500	54.6700	56.4500	-7.429%	13	264	+11.072%
2026-09-08	60.9800	60.9800	60.9800	60.9800	+8.217%	1	259	+2.821%
2026-09-04	56.2000	56.3500	56.2000	56.3500	+0.841%	2	260	+11.269%
2026-09-01	55.8800	55.8800	55.8800	55.8800	-5.208%	1	260	+12.205%
2026-08-31	59.8500	59.8500	58.9500	58.9500	-1.240%	2	260	+6.361%
2026-08-28	60.5500	60.5500	59.6900	59.6900	-9.970%	9	258	+5.043%
2026-08-26	60.4000	66.3000	60.4000	66.3000	+21.429%	6	255	-5.430%
2026-08-25	57.3200	57.3200	54.6000	54.6000	-2.500%	2	255	+14.835%
2026-08-21	55.2000	56.0000	54.8800	56.0000	+7.157%	14	255	+11.964%
2026-08-20	52.2600	52.2600	52.2600	52.2600	-0.172%	1	247	+19.977%
2026-08-19	52.7100	53.3300	52.2500	52.3500	-10.969%	28	246	+19.771%
2026-08-18	60.0500	61.0000	58.8000	58.8000	-11.125%	3	229	+6.633%
2026-08-14	66.1600	66.1600	66.1600	66.1600	-9.531%	1	232	-5.230%
2026-08-13	73.5000	73.5000	73.1300	73.1300	-3.075%	3	231	-14.262%
2026-08-12	71.3500	75.4500	70.0000	75.4500	+25.750%	12	234	-16.899%
2026-08-10	60.1000	60.1000	60.0000	60.0000	-3.054%	2	236	+4.500%
2026-08-06	61.8900	61.8900	61.8900	61.8900	-1.606%	1	234	+1.309%
2026-08-05	65.9100	65.9100	62.9000	62.9000	+1.665%	11	233	-0.318%
2026-08-04	59.3000	61.8800	59.3000	61.8700	+13.440%	7	235	+1.342%
2026-08-03	50.8500	54.5400	50.8500	54.5400	+3.688%	2	235	+14.961%
2026-07-31	52.6000	52.6000	52.6000	52.6000	+15.225%	1	234	+19.202%
2026-07-30	45.6500	45.6500	45.6500	45.6500	+15.628%	1	234	+37.349%
2026-07-29	43.7100	43.7100	39.4800	39.4800	-11.777%	6	234	+58.815%
2026-07-28	42.0500	45.2000	42.0500	44.7500	-3.452%	6	238	+40.112%
2026-07-27	44.2800	46.3500	44.2800	46.3500	-8.435%	2	239	+35.275%
2026-07-24	48.6500	50.6200	48.6500	50.6200	-5.613%	5	238	+23.864%
2026-07-23	53.6300	53.6300	53.6300	53.6300	+3.135%	1	239	+16.912%
2026-07-22	52.0000	52.0000	52.0000	52.0000	+11.588%	1	239	+20.577%
2026-07-20	46.6000	46.6000	46.6000	46.6000	+4.181%	3	239	+34.549%
2026-07-17	44.7300	44.7300	44.7300	44.7300	+4.852%	1	236	+40.174%
2026-07-16	42.6600	42.6600	42.6600	42.6600	-16.745%	4	236	+46.976%
2026-07-15	51.2400	51.2400	51.2400	51.2400	-6.667%	1	232	+22.365%
2026-07-13	54.9000	54.9000	54.9000	54.9000	-6.949%	1	231	+14.208%
2026-07-10	60.0100	60.0100	59.0000	59.0000	+5.076%	16	231	+6.271%
2026-07-09	62.3700	62.3700	56.1500	56.1500	+0.808%	46	216	+11.665%
2026-07-08	53.5000	55.7000	52.8500	55.7000	+33.926%	63	231	+12.567%
2026-07-07	44.3500	44.3500	41.5900	41.5900	-14.070%	3	200	+50.757%
2026-07-06	48.4000	48.4000	48.4000	48.4000	+24.710%	2	201	+29.545%
2026-07-02	38.8100	38.8100	38.8100	38.8100	-11.474%	1	201	+61.556%
2026-07-01	41.0500	43.8400	41.0500	43.8400	-5.005%	5	201	+43.020%
2026-06-30	46.1500	46.1500	46.1500	46.1500	+29.927%	1	200	+35.861%
2026-06-26	35.5200	35.5200	35.5200	35.5200	-18.081%	1	200	+76.520%
2026-06-25	43.3600	43.3600	43.3600	43.3600	+0.837%	1	200	+44.603%
2026-06-24	43.0000	43.0000	43.0000	43.0000	+8.861%	1	200	+45.814%
2026-06-23	39.5000	39.5000	39.5000	39.5000	-17.708%	1	200	+58.734%
2026-06-22	48.0000	48.0000	48.0000	48.0000	+2.128%	2	200	+30.625%
2026-06-18	47.0000	47.0000	47.0000	47.0000	+2.174%	1	200	+33.404%
2026-06-17	45.3500	46.0000	45.3500	46.0000	+1.996%	2	200	+36.304%
2026-06-16	45.1000	45.1000	45.1000	45.1000	+4.133%	1	201	+39.024%
2026-06-15	43.3100	43.3100	43.3100	43.3100	+24.454%	2	201	+44.770%
2026-06-11	36.3000	36.3000	34.8000	34.8000	+1.606%	4	202	+80.172%
2026-06-10	34.2500	34.2500	34.2500	34.2500	+7.806%	1	202	+83.066%
2026-06-09	31.9500	31.9500	31.5000	31.7700	-20.075%	3	202	+97.356%
2026-06-08	39.7500	39.7500	39.7500	39.7500	+5.438%	1	201	+57.736%
2026-06-05	39.0500	39.0500	36.0000	37.7000	-13.592%	21	201	+66.313%
2026-06-04	40.0000	43.6300	40.0000	43.6300	-17.211%	11	216	+43.708%
2026-06-03	47.0000	52.7000	47.0000	52.7000	+3.333%	6	210	+18.975%
2026-06-02	52.0000	52.0000	50.3500	51.0000	+7.822%	15	210	+22.941%
2026-06-01	44.8000	47.3000	44.7500	47.3000	+19.807%	34	214	+32.558%
2026-05-29	38.8500	40.0000	36.9500	39.4800	+6.760%	4	218	+58.815%
2026-05-28	34.4500	37.0000	34.4500	36.9800	-0.350%	9	219	+69.551%
2026-05-27	35.6000	37.3200	35.6000	37.1100	-5.812%	12	213	+68.957%
2026-05-26	37.8000	39.4000	35.2700	39.4000	+14.203%	21	206	+59.137%
2026-05-22	31.9500	34.6000	31.9500	34.5000	+11.290%	28	206	+81.739%
2026-05-21	29.4000	31.0000	29.2000	31.0000	+19.231%	29	216	+102.258%
2026-05-20	26.0300	26.0300	25.6000	26.0000	-2.292%	13	216	+141.154%
2026-05-19	26.6100	26.6100	26.6100	26.6100	-2.349%	1	199	+135.626%
2026-05-18	25.4900	27.2500	25.4900	27.2500	-7.313%	14	199	+130.092%
2026-05-15	29.8800	29.8800	28.0000	29.4000	-2.810%	21	199	+113.265%
2026-05-14	27.6000	30.9500	27.6000	30.2500	+12.789%	39	185	+107.273%
2026-05-13	30.0700	30.0700	26.8200	26.8200	-2.117%	13	179	+133.781%
2026-05-12	27.3000	27.4000	25.0000	27.4000	+11.837%	32	179	+128.832%
2026-05-11	24.8400	24.8500	24.5000	24.5000	-9.259%	12	179	+155.918%
2026-05-08	28.3500	28.3500	26.0000	27.0000	-0.735%	15	177	+132.222%
2026-05-07	28.7500	28.8000	26.3500	27.2000	-7.640%	22	168	+130.515%
2026-05-06	38.8000	38.8000	26.8000	29.4500	-42.255%	73	157	+112.903%
2026-05-05	51.0000	51.0000	51.0000	51.0000	+5.046%	1	105	+22.941%
2026-04-30	48.5500	48.5500	48.5500	48.5500	+5.773%	1	104	+29.145%
2026-04-29	45.9000	45.9000	45.9000	45.9000	-16.727%	10	103	+36.601%
2026-04-24	55.1000	55.1200	55.1000	55.1200	+9.149%	2	103	+13.752%
2026-04-23	50.5000	50.5000	50.5000	50.5000	-3.938%	1	104	+24.158%
2026-04-22	48.7500	52.5700	48.7500	52.5700	+6.871%	10	104	+19.270%
2026-04-21	49.1900	49.1900	49.1900	49.1900	+11.795%	1	105	+27.465%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+2.636%	1	105	+42.500%
2026-04-17	41.8000	42.8700	41.8000	42.8700	+5.983%	4	105	+46.256%
2026-04-16	35.5000	40.4500	35.5000	40.4500	+11.586%	14	105	+55.006%
2026-04-15	34.9500	36.2500	33.1000	36.2500	+0.416%	22	113	+72.966%
2026-04-14	36.1000	36.1000	36.1000	36.1000	+5.095%	2	101	+73.684%
2026-04-13	34.3500	34.3500	34.3500	34.3500	+4.091%	1	99	+82.533%
2026-04-10	31.1800	33.0000	31.1800	33.0000	+13.441%	2	99	+90.000%
2026-04-08	29.0900	29.0900	29.0900	29.0900	+82.956%	4	97	+115.538%
2026-03-30	15.9000	15.9000	15.9000	15.9000	-5.357%	1	97	+294.340%
2026-03-27	17.9000	17.9000	16.8000	16.8000	-11.439%	2	97	+273.214%
2026-03-26	18.9700	18.9700	18.9700	18.9700	-23.968%	4	97	+230.522%
2026-03-23	26.2000	26.2000	24.9500	24.9500	+8.620%	5	94	+151.303%
2026-03-20	24.0000	24.0000	22.7500	22.9700	-14.131%	81	89	+172.965%
2026-03-09	26.7500	26.7500	26.7500	26.7500	+4.902%	1	16	+134.393%
2026-03-06	27.0700	27.0700	25.5000	25.5000	+13.586%	12	15	+145.882%
2026-02-27	22.4500	22.4500	22.4500	22.4500	+3.935%	1	4	+179.287%
2026-02-26	21.7500	22.5900	21.6000	21.6000	0.000%	4	0	+190.278%