Dark

ANET20270617C140
ANET Jun 17 2027 140.00 Call (ANET270617C00140000)
option OPRA

EOD

Sep 25, 2026

80.20+4.156%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	80.2000	80.2000	80.2000	80.2000	+4.156%	1	301	0.000%
2026-09-23	76.6000	77.0000	76.6000	77.0000	+18.553%	5	302	+4.156%
2026-09-14	64.9500	64.9500	64.9500	64.9500	-12.466%	30	301	+23.480%
2026-09-11	74.2000	74.2000	74.2000	74.2000	+5.323%	1	331	+8.086%
2026-09-08	70.5000	70.5000	70.4500	70.4500	-0.956%	2	331	+13.840%
2026-08-31	71.5000	71.5000	71.1300	71.1300	-1.890%	3	333	+12.751%
2026-08-28	72.5000	72.5000	72.5000	72.5000	-7.051%	3	330	+10.621%
2026-08-26	70.7000	78.0000	70.7000	78.0000	+16.994%	19	327	+2.821%
2026-08-21	66.6700	66.6700	66.6700	66.6700	-4.757%	1	327	+20.294%
2026-08-18	70.0000	70.0000	70.0000	70.0000	-17.647%	2	328	+14.571%
2026-08-13	85.0000	85.0000	85.0000	85.0000	-2.857%	2	327	-5.647%
2026-08-12	82.5000	87.5000	82.5000	87.5000	+24.061%	3	327	-8.343%
2026-08-07	70.5300	70.5300	70.5300	70.5300	-4.301%	1	328	+13.710%
2026-08-06	73.0000	73.7000	73.0000	73.7000	-10.667%	3	329	+8.820%
2026-08-05	76.0000	82.5000	76.0000	82.5000	+10.103%	16	327	-2.788%
2026-08-04	72.8000	75.5800	72.8000	74.9300	+9.068%	14	315	+7.033%
2026-08-03	68.4300	68.7000	68.4300	68.7000	+6.019%	3	319	+16.739%
2026-07-31	66.8000	66.8000	63.0000	64.8000	+37.872%	8	319	+23.765%
2026-07-29	48.5000	50.5000	47.0000	47.0000	-5.051%	9	321	+70.638%
2026-07-28	49.5000	49.5000	49.5000	49.5000	-22.656%	2	323	+62.020%
2026-07-21	62.0000	64.0000	62.0000	64.0000	+9.178%	7	321	+25.313%
2026-07-20	58.8000	58.8000	58.6200	58.6200	+2.518%	3	321	+36.813%
2026-07-15	59.7000	60.5000	57.1800	57.1800	-15.176%	22	321	+40.259%
2026-07-14	63.8000	67.4100	63.8000	67.4100	-7.658%	3	309	+18.973%
2026-07-13	73.2000	73.2000	73.0000	73.0000	+2.817%	3	308	+9.863%
2026-07-10	71.1200	71.5800	71.0000	71.0000	+5.655%	8	308	+12.958%
2026-07-09	73.2800	73.2800	67.2000	67.2000	+2.925%	3	309	+19.345%
2026-07-08	64.0000	65.2900	64.0000	65.2900	+9.731%	6	308	+22.837%
2026-07-06	59.5000	59.5000	59.5000	59.5000	+9.415%	1	311	+34.790%
2026-07-01	54.2400	54.3800	54.2400	54.3800	-6.724%	2	311	+47.481%
2026-06-30	58.3000	58.3000	58.3000	58.3000	+21.408%	1	310	+37.564%
2026-06-26	48.0200	48.0200	48.0200	48.0200	-12.913%	1	311	+67.014%
2026-06-25	55.7000	55.7000	55.1400	55.1400	+8.266%	2	311	+45.448%
2026-06-23	50.9300	50.9300	50.9300	50.9300	-9.054%	1	313	+57.471%
2026-06-18	56.0000	56.0000	56.0000	56.0000	0.000%	1	313	+43.214%
2026-06-16	56.0000	56.0000	56.0000	56.0000	+29.780%	1	313	+43.214%
2026-06-10	43.2800	43.2800	43.1500	43.1500	+2.106%	3	313	+85.863%
2026-06-09	41.9100	42.2600	41.9100	42.2600	-5.775%	2	316	+89.778%
2026-06-05	47.2000	47.2000	44.8500	44.8500	-19.624%	5	318	+78.818%
2026-06-04	48.7500	55.8000	48.7500	55.8000	-10.361%	6	319	+43.728%
2026-06-03	61.2500	62.2500	58.5600	62.2500	+2.284%	28	318	+28.835%
2026-06-02	60.5000	62.0000	59.9500	60.8600	+10.454%	11	317	+31.778%
2026-06-01	55.0000	56.5000	55.0000	55.1000	+12.060%	8	323	+45.554%
2026-05-29	47.5000	49.1700	47.5000	49.1700	+8.976%	4	324	+63.108%
2026-05-28	45.1200	45.1200	45.1200	45.1200	-7.503%	1	322	+77.748%
2026-05-26	46.0000	49.2500	44.9500	48.7800	+10.688%	10	323	+64.412%
2026-05-22	43.0000	44.2900	42.1200	44.0700	+8.815%	10	322	+81.983%
2026-05-21	38.6000	40.5500	37.0000	40.5000	+16.379%	26	311	+98.025%
2026-05-20	36.0000	36.5000	34.5000	34.8000	+0.578%	84	311	+130.460%
2026-05-19	35.2000	35.2000	34.6000	34.6000	+1.466%	3	217	+131.792%
2026-05-18	35.0000	35.0000	34.1000	34.1000	-6.575%	15	217	+135.191%
2026-05-15	37.3500	38.3000	36.5000	36.5000	-7.642%	14	217	+119.726%
2026-05-14	37.7500	39.8000	37.7500	39.5200	+12.018%	6	212	+102.935%
2026-05-13	38.7200	39.9000	35.2800	35.2800	-2.810%	11	207	+127.324%
2026-05-12	34.7900	36.3000	34.0000	36.3000	+13.438%	11	207	+120.937%
2026-05-11	35.2000	35.2000	32.0000	32.0000	-10.864%	58	207	+150.625%
2026-05-08	37.0000	37.0000	33.2500	35.9000	+1.384%	63	154	+123.398%
2026-05-07	37.5300	37.5300	34.9700	35.4100	-11.475%	18	157	+126.490%
2026-05-06	40.2500	40.2500	35.0000	40.0000	-32.942%	66	146	+100.500%
2026-05-01	59.6500	59.6500	59.6500	59.6500	+14.667%	3	118	+34.451%
2026-04-28	52.0200	52.0200	52.0200	52.0200	-11.831%	2	118	+54.171%
2026-04-27	59.0000	59.0000	59.0000	59.0000	-3.705%	3	120	+35.932%
2026-04-24	61.2700	61.2700	61.2700	61.2700	+5.040%	30	117	+30.896%
2026-04-23	60.2500	60.2500	58.3300	58.3300	-2.929%	10	87	+37.494%
2026-04-22	60.0900	60.0900	60.0900	60.0900	+0.569%	1	92	+33.466%
2026-04-21	59.7500	59.7500	59.7500	59.7500	+11.246%	3	92	+34.226%
2026-04-20	53.7100	53.7100	53.7100	53.7100	+20.372%	1	92	+49.320%
2026-04-16	44.6200	44.6200	44.6200	44.6200	+8.039%	1	92	+79.740%
2026-04-13	41.3000	41.3000	41.3000	41.3000	-0.169%	1	92	+94.189%
2026-04-10	39.3000	41.3700	39.2000	41.3700	+8.440%	15	91	+93.860%
2026-04-09	38.1800	38.1800	38.1500	38.1500	-0.573%	4	92	+110.223%
2026-04-08	37.3000	38.5500	37.0600	38.3700	+21.810%	5	89	+109.017%
2026-04-07	31.5000	31.5000	31.5000	31.5000	+36.246%	5	88	+154.603%
2026-03-31	23.1200	23.1200	23.1200	23.1200	-5.246%	2	84	+246.886%
2026-03-27	23.9500	24.4000	23.9500	24.4000	-26.061%	26	84	+228.689%
2026-03-23	34.8000	34.8000	33.0000	33.0000	+1.538%	4	71	+143.030%
2026-03-19	33.0000	33.0000	32.5000	32.5000	+5.178%	7	68	+146.769%
2026-03-17	30.9000	30.9000	30.9000	30.9000	-8.444%	3	68	+159.547%
2026-03-13	33.7500	33.7500	33.7500	33.7500	+0.746%	2	66	+137.630%
2026-03-12	33.5000	33.5000	33.5000	33.5000	-6.944%	1	66	+139.403%
2026-03-10	36.7500	37.0000	36.0000	36.0000	+11.628%	36	66	+122.778%
2026-03-09	32.2500	32.2500	32.2500	32.2500	-6.468%	2	56	+148.682%
2026-03-06	35.5000	35.5000	34.4800	34.4800	+3.762%	3	56	+132.599%
2026-03-05	33.2200	33.2300	33.2200	33.2300	+18.256%	4	56	+141.348%
2026-03-02	28.0100	28.1000	27.9900	28.1000	-10.794%	3	60	+185.409%
2026-02-25	31.5000	31.5000	31.5000	31.5000	-1.285%	1	59	+154.603%
2026-02-20	34.0000	34.0000	31.9000	31.9100	-16.356%	5	59	+151.332%
2026-02-17	38.0000	38.3000	38.0000	38.1500	-0.209%	6	54	+110.223%
2026-02-13	38.2300	38.2300	38.2300	38.2300	+5.754%	1	54	+109.783%
2026-02-12	36.1500	36.1500	36.1500	36.1500	-4.491%	10	54	+121.853%
2026-02-10	37.8500	37.8500	37.8500	37.8500	+3.134%	2	44	+111.889%
2026-02-09	34.5000	36.7000	34.5000	36.7000	+33.455%	4	42	+118.529%
2026-02-05	27.5000	27.5000	27.5000	27.5000	-11.290%	1	42	+191.636%
2026-02-04	31.0000	31.0000	31.0000	31.0000	-9.621%	1	42	+158.710%
2026-02-03	34.9000	34.9000	34.3000	34.3000	-6.027%	3	42	+133.819%
2026-02-02	36.5000	36.5000	36.5000	36.5000	-5.195%	1	42	+119.726%
2026-01-30	38.5000	38.5000	38.5000	38.5000	-7.784%	2	42	+108.312%
2026-01-29	41.7500	41.7500	41.7500	41.7500	+3.214%	1	42	+92.096%
2026-01-28	40.4500	40.4500	40.4500	40.4500	-1.582%	1	42	+98.269%
2026-01-27	39.0000	41.1000	39.0000	41.1000	+5.385%	2	42	+95.134%
2026-01-26	38.2500	39.0000	38.2500	39.0000	+17.647%	3	42	+105.641%
2026-01-23	33.1000	33.1500	33.0500	33.1500	-2.900%	20	42	+141.931%
2026-01-22	37.0000	37.8500	34.1400	34.1400	+25.700%	17	43	+134.915%
2026-01-21	27.1600	27.1600	27.1600	27.1600	-2.126%	4	29	+195.287%
2026-01-20	28.5500	28.6000	27.7500	27.7500	+0.543%	21	25	+189.009%
2026-01-16	27.6000	27.6000	27.6000	27.6000	0.000%	4	0	+190.580%