Dark

ANET20270617C180
ANET Jun 17 2027 180.00 Call (ANET270617C00180000)
option OPRA

EOD

Sep 29, 2026

50.07-4.264%(-2.23)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.3000	50.7500	50.0300	50.0700	-4.264%	41	334	0.000%
2026-09-28	52.3000	52.3000	52.3000	52.3000	-4.840%	10	340	-4.264%
2026-09-25	55.3200	55.3200	54.9600	54.9600	+5.896%	12	340	-8.897%
2026-09-23	50.8800	51.9000	50.8800	51.9000	-2.352%	40	340	-3.526%
2026-09-22	53.1500	53.1500	53.1500	53.1500	0.000%	2	340	-5.795%
2026-09-21	51.2200	53.3700	50.9000	53.1500	+9.160%	103	340	-5.795%
2026-09-18	48.1900	48.6900	47.7000	48.6900	-1.197%	60	333	+2.834%
2026-09-17	51.2300	52.4700	48.9200	49.2800	+0.061%	182	343	+1.603%
2026-09-16	47.3400	49.2500	47.3400	49.2500	+16.706%	62	360	+1.665%
2026-09-14	41.3700	42.2000	41.3700	42.2000	-15.346%	4	360	+18.649%
2026-09-11	49.8500	49.8500	48.8000	49.8500	+13.295%	3	362	+0.441%
2026-09-10	44.0000	44.0000	44.0000	44.0000	+0.571%	2	362	+13.795%
2026-09-04	43.7500	43.7500	43.7500	43.7500	+0.969%	4	365	+14.446%
2026-09-03	43.3300	43.3300	43.3300	43.3300	+9.696%	1	365	+15.555%
2026-09-02	40.8000	40.8000	39.1800	39.5000	-11.830%	302	365	+26.759%
2026-09-01	44.8000	44.8000	44.8000	44.8000	-9.495%	1	136	+11.763%
2026-08-31	49.5000	49.5000	49.5000	49.5000	-7.042%	2	136	+1.152%
2026-08-27	53.2500	53.2500	53.2500	53.2500	+4.843%	6	136	-5.972%
2026-08-26	50.7900	50.7900	50.7900	50.7900	+12.867%	3	136	-1.418%
2026-08-24	45.5600	45.5600	45.0000	45.0000	+1.672%	2	134	+11.267%
2026-08-21	44.2600	44.2600	44.2600	44.2600	+5.708%	1	134	+13.127%
2026-08-20	44.1000	44.1000	41.8700	41.8700	-2.628%	12	133	+19.584%
2026-08-19	43.0000	43.0000	43.0000	43.0000	-5.805%	2	131	+16.442%
2026-08-18	45.6500	45.6500	45.6500	45.6500	-16.007%	2	129	+9.682%
2026-08-17	52.9000	54.7800	52.9000	54.3500	-2.231%	6	129	-7.875%
2026-08-14	55.5900	55.5900	55.5900	55.5900	-8.794%	1	129	-9.930%
2026-08-13	62.0000	62.0000	60.9500	60.9500	+14.439%	2	129	-17.851%
2026-08-11	53.1000	53.2600	53.1000	53.2600	+6.074%	5	129	-5.989%
2026-08-10	50.2100	50.2100	50.2100	50.2100	-3.069%	1	131	-0.279%
2026-08-07	51.0000	51.8000	50.5500	51.8000	-0.804%	43	131	-3.340%
2026-08-06	54.5500	54.5500	52.2200	52.2200	-7.411%	4	98	-4.117%
2026-08-05	57.0000	59.3500	54.1000	56.4000	+3.753%	10	96	-11.223%
2026-08-04	52.0200	54.3600	52.0200	54.3600	+17.994%	2	94	-7.892%
2026-08-03	45.3800	46.0700	45.3800	46.0700	+6.030%	7	94	+8.682%
2026-07-31	43.4500	43.4500	43.4500	43.4500	+31.866%	1	91	+15.236%
2026-07-29	32.9500	32.9500	32.9500	32.9500	-12.831%	1	90	+51.958%
2026-07-28	36.7000	37.8000	36.7000	37.8000	-6.782%	2	90	+32.460%
2026-07-27	40.8900	40.8900	40.5500	40.5500	-7.102%	12	90	+23.477%
2026-07-22	43.6500	43.6500	43.6500	43.6500	+1.512%	3	99	+14.708%
2026-07-21	43.0000	43.0000	43.0000	43.0000	+5.083%	1	99	+16.442%
2026-07-20	40.7300	40.9300	40.7300	40.9200	+8.685%	7	99	+22.361%
2026-07-17	35.4500	37.6500	35.4500	37.6500	-4.052%	4	99	+32.988%
2026-07-15	46.9300	46.9300	39.2400	39.2400	-21.126%	8	99	+27.599%
2026-07-14	49.7500	49.7500	49.7500	49.7500	+3.667%	1	98	+0.643%
2026-07-13	47.5000	47.9900	47.5000	47.9900	-3.538%	10	97	+4.334%
2026-07-10	49.0000	49.7500	49.0000	49.7500	+0.505%	3	87	+0.643%
2026-07-09	46.8600	49.5000	46.8600	49.5000	+6.223%	3	85	+1.152%
2026-07-08	43.3800	46.6800	43.3800	46.6000	+34.877%	6	85	+7.446%
2026-07-06	34.5500	34.5500	34.5500	34.5500	+5.982%	1	86	+44.920%
2026-07-02	32.6000	32.6000	32.6000	32.6000	-12.530%	1	87	+53.589%
2026-07-01	37.2700	37.2700	37.2700	37.2700	+6.486%	1	87	+34.344%
2026-06-29	35.0000	35.0000	35.0000	35.0000	+11.111%	1	87	+43.057%
2026-06-26	31.5000	31.5000	31.5000	31.5000	-15.865%	1	87	+58.952%
2026-06-25	33.0000	37.4400	33.0000	37.4400	+9.506%	3	87	+33.734%
2026-06-23	33.0000	35.0000	33.0000	34.1900	-10.801%	9	87	+46.446%
2026-06-18	37.8000	38.3300	37.8000	38.3300	+3.038%	3	81	+30.629%
2026-06-16	38.0000	38.0000	37.2000	37.2000	+0.950%	4	81	+34.597%
2026-06-15	36.8500	36.8500	36.8500	36.8500	+11.667%	2	83	+35.875%
2026-06-11	33.0000	33.0000	33.0000	33.0000	+18.748%	2	83	+51.727%
2026-06-09	27.7900	27.7900	27.7900	27.7900	-13.883%	1	83	+80.173%
2026-06-08	32.2700	32.2700	32.2700	32.2700	+4.909%	4	83	+55.160%
2026-06-05	32.7500	32.7500	30.4500	30.7600	-29.417%	7	81	+62.776%
2026-06-03	39.7500	44.5000	39.5300	43.5800	+1.467%	4	81	+14.892%
2026-06-02	40.7700	43.2500	40.7700	42.9500	+6.867%	18	83	+16.577%
2026-06-01	39.0000	40.1900	38.3000	40.1900	+27.587%	4	91	+24.583%
2026-05-29	32.0000	32.0000	31.5000	31.5000	-1.006%	4	92	+58.952%
2026-05-26	31.0400	31.8200	31.0400	31.8200	+17.721%	4	93	+57.354%
2026-05-22	27.0300	27.0300	27.0300	27.0300	+17.522%	2	91	+85.239%
2026-05-21	23.5200	23.7200	22.7200	23.0000	+0.437%	9	84	+117.696%
2026-05-13	22.9000	22.9000	22.9000	22.9000	+6.959%	1	84	+118.646%
2026-05-12	21.3500	22.1000	20.8300	21.4100	+8.022%	11	88	+133.863%
2026-05-11	22.2700	22.2700	19.6000	19.8200	-11.320%	8	88	+152.624%
2026-05-08	21.1700	22.3500	21.1300	22.3500	+2.901%	3	84	+124.027%
2026-05-07	24.6000	24.6000	21.0000	21.7200	-2.426%	11	82	+130.525%
2026-05-06	27.2700	27.2700	21.5100	22.2600	-45.734%	22	76	+124.933%
2026-05-05	41.1000	41.1000	41.0200	41.0200	-0.316%	2	79	+22.062%
2026-05-04	45.2500	45.2500	41.1500	41.1500	-2.511%	4	81	+21.677%
2026-05-01	42.4000	42.4000	42.2100	42.2100	+5.000%	17	63	+18.621%
2026-04-30	38.7300	40.2000	38.7300	40.2000	+12.542%	2	63	+24.552%
2026-04-28	35.5000	35.7200	35.5000	35.7200	-21.165%	8	61	+40.174%
2026-04-24	41.0000	45.3100	41.0000	45.3100	+19.049%	2	69	+10.505%
2026-04-23	41.9500	41.9500	38.0600	38.0600	-11.488%	6	68	+31.555%
2026-04-22	42.9100	43.0000	42.9100	43.0000	+16.594%	3	67	+16.442%
2026-04-21	36.8800	36.8800	36.8800	36.8800	+5.764%	1	70	+35.765%
2026-04-20	34.8700	34.8700	34.8700	34.8700	+1.899%	5	70	+43.590%
2026-04-17	33.8700	34.2200	33.8700	34.2200	+19.442%	6	65	+46.318%
2026-04-14	27.7000	28.6500	27.7000	28.6500	+18.880%	9	59	+74.764%
2026-04-13	24.1000	24.1000	24.1000	24.1000	-7.945%	3	51	+107.759%
2026-04-10	26.1800	26.1800	26.1800	26.1800	+13.727%	3	51	+91.253%
2026-04-08	23.0200	23.0200	23.0200	23.0200	+56.174%	1	51	+117.507%
2026-04-02	14.7400	14.7400	14.7400	14.7400	-4.286%	1	51	+239.688%
2026-04-01	15.4000	15.4000	15.4000	15.4000	+10.871%	4	51	+225.130%
2026-03-31	13.0000	13.8900	13.0000	13.8900	+17.215%	10	47	+260.475%
2026-03-30	12.8800	12.8800	11.8500	11.8500	-13.187%	13	37	+322.532%
2026-03-27	13.6000	13.6500	13.6000	13.6500	-22.000%	10	24	+266.813%
2026-03-20	17.5000	17.5000	17.5000	17.5000	-11.168%	1	14	+186.114%
2026-03-19	19.7000	19.7000	19.7000	19.7000	-14.011%	2	14	+154.162%
2026-03-10	22.9100	22.9100	22.9100	22.9100	+37.680%	1	14	+118.551%
2026-03-02	16.6300	16.6400	16.6300	16.6400	-2.405%	2	13	+200.901%
2026-02-23	17.0500	17.0500	17.0500	17.0500	-20.178%	1	11	+193.666%
2026-02-18	21.3600	21.3600	21.3600	21.3600	+13.981%	8	10	+134.410%
2026-02-12	18.7400	18.7400	18.7400	18.7400	-25.040%	2	2	+167.182%
2026-01-30	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	+100.280%