Dark

ANET20270319C200
ANET Mar 19 2027 200.00 Call (ANET270319C00200000)
option OPRA

EOD

Sep 29, 2026

32.10-6.414%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.4000	32.4000	32.1000	32.1000	-6.414%	2	558	0.000%
2026-09-28	34.3000	34.3000	34.3000	34.3000	-4.960%	2	557	-6.414%
2026-09-25	37.7000	37.7000	35.9000	36.0900	+7.411%	11	557	-11.056%
2026-09-24	30.8500	33.6000	30.8500	33.6000	+1.973%	2	554	-4.464%
2026-09-23	32.9500	32.9500	32.9500	32.9500	-3.231%	1	556	-2.580%
2026-09-22	36.3300	36.3300	34.0500	34.0500	-2.463%	4	556	-5.727%
2026-09-21	34.4000	34.9100	33.0200	34.9100	+13.307%	54	555	-8.049%
2026-09-18	30.8000	31.5200	30.8000	30.8100	-1.941%	127	555	+4.187%
2026-09-17	29.2700	35.0800	29.2700	31.4200	+6.617%	80	512	+2.164%
2026-09-16	31.4500	31.8000	29.4700	29.4700	+6.198%	13	513	+8.924%
2026-09-15	28.3500	28.3500	27.7500	27.7500	+5.193%	12	508	+15.676%
2026-09-14	25.8800	26.3800	25.8500	26.3800	-17.174%	6	502	+21.683%
2026-09-11	31.8500	31.8500	31.8500	31.8500	+17.528%	15	504	+0.785%
2026-09-10	26.5000	28.1700	26.5000	27.1000	-6.131%	18	489	+18.450%
2026-09-09	31.9000	31.9000	28.8700	28.8700	-10.342%	16	483	+11.188%
2026-09-08	30.9200	32.4500	30.9200	32.2000	+16.036%	30	482	-0.311%
2026-09-04	30.0500	30.0500	27.7500	27.7500	-0.431%	2	484	+15.676%
2026-09-03	22.5000	27.9000	22.5000	27.8700	+16.367%	24	484	+15.178%
2026-09-02	26.0000	26.1000	23.9500	23.9500	-12.909%	9	490	+34.029%
2026-09-01	30.3000	30.3000	27.3500	27.5000	-12.281%	75	487	+16.727%
2026-08-31	31.6500	32.4500	31.0000	31.3500	-2.031%	8	523	+2.392%
2026-08-28	33.4500	33.4500	32.0000	32.0000	-8.832%	15	518	+0.313%
2026-08-27	37.1000	37.1000	35.1000	35.1000	-4.620%	7	519	-8.547%
2026-08-26	33.0000	36.8000	33.0000	36.8000	+28.671%	17	515	-12.772%
2026-08-24	28.6000	28.6000	28.6000	28.6000	-0.522%	1	501	+12.238%
2026-08-21	27.3500	28.7500	27.3500	28.7500	+8.083%	4	501	+11.652%
2026-08-20	26.8000	26.8800	26.5400	26.6000	-4.317%	6	499	+20.677%
2026-08-19	27.8000	27.8000	27.8000	27.8000	-8.912%	9	498	+15.468%
2026-08-18	33.5000	34.3500	30.5200	30.5200	-16.223%	46	498	+5.177%
2026-08-17	37.0400	37.0500	36.4300	36.4300	-15.279%	11	461	-11.886%
2026-08-13	43.8200	44.4000	43.0000	43.0000	-4.466%	14	464	-25.349%
2026-08-12	42.3200	45.0100	42.3200	45.0100	+18.760%	33	460	-28.683%
2026-08-11	37.9000	37.9000	37.9000	37.9000	+9.855%	1	468	-15.303%
2026-08-10	35.4400	37.4000	34.5000	34.5000	-0.404%	19	468	-6.957%
2026-08-07	38.3700	38.3700	34.6400	34.6400	-4.018%	15	466	-7.333%
2026-08-06	36.6200	38.5200	36.0900	36.0900	-14.479%	17	468	-11.056%
2026-08-05	44.5000	44.5000	37.0200	42.2000	+12.563%	39	473	-23.934%
2026-08-04	36.0000	38.3500	35.8000	37.4900	+24.180%	39	455	-14.377%
2026-08-03	30.1900	30.1900	30.1900	30.1900	-3.082%	15	456	+6.327%
2026-07-31	31.1500	31.1500	31.1500	31.1500	+23.366%	3	456	+3.050%
2026-07-30	25.2500	25.2500	25.2500	25.2500	-11.404%	1	459	+27.129%
2026-07-24	28.5000	28.5000	28.5000	28.5000	+5.556%	3	458	+12.632%
2026-07-17	25.0000	27.0000	25.0000	27.0000	+8.173%	5	459	+18.889%
2026-07-16	24.9600	24.9600	24.9600	24.9600	-6.761%	5	458	+28.606%
2026-07-15	29.5500	29.5500	25.7000	26.7700	-21.496%	39	458	+19.910%
2026-07-14	34.1000	34.1000	34.1000	34.1000	-2.571%	32	448	-5.865%
2026-07-13	37.4200	37.4200	35.0000	35.0000	-5.584%	2	440	-8.286%
2026-07-10	37.0700	37.0700	37.0700	37.0700	+3.202%	5	440	-13.407%
2026-07-09	37.6500	37.8300	35.9200	35.9200	+8.848%	20	440	-10.635%
2026-07-08	29.3000	33.0000	29.0000	33.0000	+17.857%	15	434	-2.727%
2026-07-06	27.0000	28.0000	27.0000	28.0000	+33.843%	5	426	+14.643%
2026-07-02	21.2000	21.2000	20.9200	20.9200	-13.980%	3	427	+53.442%
2026-07-01	24.6100	24.6100	24.3200	24.3200	-7.529%	2	427	+31.990%
2026-06-30	25.8000	26.5000	25.8000	26.3000	+15.604%	4	427	+22.053%
2026-06-29	20.1200	22.7500	20.1200	22.7500	-5.797%	2	429	+41.099%
2026-06-25	24.1500	24.1500	24.1500	24.1500	+8.199%	3	428	+32.919%
2026-06-24	22.3200	22.3200	22.3200	22.3200	+4.056%	1	425	+43.817%
2026-06-23	21.6500	21.6500	21.4500	21.4500	-18.658%	45	425	+49.650%
2026-06-22	26.3700	26.3700	26.3700	26.3700	+5.269%	1	400	+21.729%
2026-06-15	24.0000	25.0500	24.0000	25.0500	+0.200%	4	401	+28.144%
2026-06-12	22.2000	25.0000	22.2000	25.0000	+25.628%	11	403	+28.400%
2026-06-11	19.4000	19.9000	19.4000	19.9000	+6.077%	2	403	+61.307%
2026-06-10	19.0000	19.0000	18.2000	18.7600	+15.092%	46	403	+71.109%
2026-06-09	17.0100	17.0100	16.3000	16.3000	-20.720%	7	403	+96.933%
2026-06-08	21.4500	21.5000	20.5600	20.5600	+0.784%	48	405	+56.128%
2026-06-05	20.4400	20.4400	20.4000	20.4000	-7.273%	6	382	+57.353%
2026-06-04	23.9000	24.9500	22.0000	22.0000	-26.667%	5	385	+45.909%
2026-06-03	26.0500	30.5000	26.0500	30.0000	0.000%	16	382	+7.000%
2026-06-02	28.0500	30.0700	28.0500	30.0000	+14.943%	4	382	+7.000%
2026-06-01	25.2900	26.1000	25.2900	26.1000	+18.636%	3	384	+22.989%
2026-05-29	20.5200	22.0000	20.5200	22.0000	+17.333%	7	384	+45.909%
2026-05-28	19.0000	19.0000	18.7500	18.7500	-11.095%	2	382	+71.200%
2026-05-26	19.1000	21.0900	19.1000	21.0900	+20.514%	6	382	+52.205%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+10.063%	1	379	+83.429%
2026-05-21	14.9000	15.9000	14.2700	15.9000	+19.549%	15	381	+101.887%
2026-05-20	13.3000	13.3000	13.3000	13.3000	+13.578%	1	381	+141.353%
2026-05-19	12.6800	12.6800	11.7100	11.7100	-19.241%	8	378	+174.125%
2026-05-15	15.0000	15.0000	14.5000	14.5000	-2.027%	9	378	+121.379%
2026-05-14	14.7000	14.8000	14.7000	14.8000	+11.028%	10	383	+116.892%
2026-05-13	14.4000	14.4000	13.3300	13.3300	+11.083%	9	383	+140.810%
2026-05-11	14.0000	14.0000	12.0000	12.0000	-10.648%	6	383	+167.500%
2026-05-06	16.0000	16.0000	13.4300	13.4300	-52.291%	312	383	+139.017%
2026-05-05	28.0000	28.1500	28.0000	28.1500	-1.228%	3	417	+14.032%
2026-05-04	29.5700	29.5700	28.5000	28.5000	-4.137%	2	417	+12.632%
2026-05-01	28.8600	30.1600	28.8600	29.7300	+3.951%	306	114	+7.972%
2026-04-30	26.7500	28.6000	26.7500	28.6000	+16.024%	12	114	+12.238%
2026-04-29	24.6500	24.6500	24.6500	24.6500	+1.860%	1	102	+30.223%
2026-04-28	24.2000	24.6000	24.2000	24.2000	-15.679%	11	101	+32.645%
2026-04-27	28.4500	28.7000	28.4500	28.7000	-11.090%	3	94	+11.847%
2026-04-24	32.1800	32.2800	32.1800	32.2800	+11.503%	8	91	-0.558%
2026-04-23	29.4900	29.7900	28.9500	28.9500	-3.500%	3	83	+10.881%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+10.051%	1	83	+7.000%
2026-04-21	27.6300	27.6300	27.2600	27.2600	+14.779%	3	83	+17.755%
2026-04-20	23.7500	23.7500	23.2500	23.7500	+3.126%	6	83	+35.158%
2026-04-17	21.6000	23.0300	21.6000	23.0300	+10.456%	2	81	+39.383%
2026-04-16	20.1500	20.8500	20.1500	20.8500	+38.079%	41	80	+53.957%
2026-04-10	15.1000	15.1000	15.1000	15.1000	+100.000%	1	39	+112.583%
2026-03-31	7.2000	7.5500	7.2000	7.5500	+2.027%	16	38	+325.166%
2026-03-30	7.3800	7.4000	7.3800	7.4000	-33.632%	3	29	+333.784%
2026-03-25	11.1500	11.1500	11.1500	11.1500	-7.469%	1	27	+187.892%
2026-03-23	12.2500	12.2500	12.0500	12.0500	-13.372%	2	26	+166.390%
2026-03-11	13.9100	13.9100	13.9100	13.9100	-2.386%	1	24	+130.769%
2026-03-10	13.8500	14.2500	13.8500	14.2500	+16.995%	11	23	+125.263%
2026-03-09	12.1800	12.1800	12.1800	12.1800	-5.214%	1	12	+163.547%
2026-03-05	12.8500	12.8500	12.8500	12.8500	+14.937%	3	11	+149.805%
2026-02-25	10.9200	11.1800	10.9200	11.1800	+17.684%	3	8	+187.120%
2026-02-24	9.5000	9.5000	9.5000	9.5000	0.000%	5	0	+237.895%