Dark

ANET20270617C190
ANET Jun 17 2027 190.00 Call (ANET270617C00190000)
option OPRA

EOD

Sep 28, 2026

47.00-5.717%(-2.85)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	49.1000	49.1000	46.0000	47.0000	-5.717%	33	254	0.000%
2026-09-25	48.6000	49.8500	48.5000	49.8500	+2.784%	8	255	-5.717%
2026-09-24	48.5000	48.5000	48.5000	48.5000	+6.127%	1	248	-3.093%
2026-09-23	48.0000	48.0000	45.7000	45.7000	-4.153%	61	249	+2.845%
2026-09-22	47.0100	47.6800	47.0100	47.6800	+3.203%	24	252	-1.426%
2026-09-21	46.1100	46.3500	46.1100	46.2000	+7.442%	61	253	+1.732%
2026-09-18	43.3000	43.3000	42.8200	43.0000	-3.044%	12	237	+9.302%
2026-09-17	47.0500	47.3400	43.4200	44.3500	+0.933%	163	246	+5.975%
2026-09-16	42.5000	43.9400	42.5000	43.9400	+10.402%	51	248	+6.964%
2026-09-15	39.3800	39.8000	39.3800	39.8000	+3.998%	2	246	+18.090%
2026-09-14	37.1500	38.5000	37.1500	38.2700	-14.289%	11	246	+22.812%
2026-09-11	40.0500	44.6500	39.8900	44.6500	+13.671%	22	242	+5.263%
2026-09-10	37.8000	39.2800	37.8000	39.2800	-5.006%	6	244	+19.654%
2026-09-09	41.8500	41.8500	41.3500	41.3500	-3.927%	3	242	+13.664%
2026-09-08	43.0400	43.0400	43.0400	43.0400	+3.486%	1	240	+9.201%
2026-09-04	41.5900	41.5900	41.5900	41.5900	+8.449%	1	239	+13.008%
2026-09-03	33.5000	38.7100	33.5000	38.3500	+8.303%	6	239	+22.555%
2026-09-02	35.3500	35.4100	35.3500	35.4100	-13.423%	4	238	+32.731%
2026-09-01	40.9000	40.9000	40.9000	40.9000	-7.883%	1	234	+14.914%
2026-08-28	46.0600	46.0600	44.4000	44.4000	-7.692%	2	233	+5.856%
2026-08-27	49.9000	49.9000	48.1000	48.1000	+6.652%	7	232	-2.287%
2026-08-26	45.1000	45.1000	45.1000	45.1000	+7.381%	1	227	+4.213%
2026-08-25	42.0000	42.0000	42.0000	42.0000	+5.000%	1	226	+11.905%
2026-08-24	39.9700	40.0000	39.9700	40.0000	+7.095%	3	225	+17.500%
2026-08-20	37.5000	37.5000	37.3500	37.3500	-6.625%	2	224	+25.837%
2026-08-19	42.4000	42.4000	40.0000	40.0000	-8.738%	4	226	+17.500%
2026-08-18	46.1300	46.1300	42.4500	43.8300	-22.356%	5	225	+7.232%
2026-08-13	56.4500	56.4500	56.4500	56.4500	+2.973%	1	227	-16.740%
2026-08-12	54.5000	56.0000	54.5000	54.8200	+13.900%	4	227	-14.265%
2026-08-11	48.1300	48.1300	48.1300	48.1300	+3.173%	1	227	-2.348%
2026-08-10	45.4600	46.6500	45.4600	46.6500	+3.667%	2	228	+0.750%
2026-08-07	48.6500	48.6500	45.0000	45.0000	-8.013%	95	228	+4.444%
2026-08-06	47.2300	50.0000	46.9500	48.9200	-9.407%	24	220	-3.925%
2026-08-05	55.7500	55.7500	51.4900	54.0000	+10.883%	22	218	-12.963%
2026-08-04	46.0000	51.1500	46.0000	48.7000	+24.712%	13	237	-3.491%
2026-07-31	39.7400	39.7400	39.0500	39.0500	+8.472%	4	231	+20.359%
2026-07-30	36.0000	36.0000	36.0000	36.0000	+23.161%	1	227	+30.556%
2026-07-29	29.2300	29.2300	29.2300	29.2300	-26.299%	1	227	+60.794%
2026-07-23	39.6600	39.6600	39.6600	39.6600	+7.160%	30	227	+18.507%
2026-07-15	35.0000	37.0100	35.0000	37.0100	-14.822%	2	197	+26.993%
2026-07-13	43.5000	43.5000	43.4500	43.4500	-7.415%	3	196	+8.170%
2026-07-10	46.5000	46.9300	45.0000	46.9300	+3.143%	6	194	+0.149%
2026-07-09	46.3200	46.3200	44.8300	45.5000	+11.656%	5	193	+3.297%
2026-07-08	38.0000	40.7500	38.0000	40.7500	+11.035%	27	192	+15.337%
2026-07-06	36.0000	37.0500	36.0000	36.7000	+16.508%	23	168	+28.065%
2026-07-02	31.5000	31.5000	31.5000	31.5000	-2.898%	1	146	+49.206%
2026-07-01	31.3000	33.5000	31.3000	32.4400	-11.123%	3	146	+44.883%
2026-06-30	36.5000	36.5000	36.5000	36.5000	+13.707%	12	146	+28.767%
2026-06-29	28.6800	32.1000	28.6800	32.1000	+15.801%	13	158	+46.417%
2026-06-26	27.6700	29.0200	27.6200	27.7200	-7.907%	300	146	+69.553%
2026-06-25	30.1000	30.1000	30.1000	30.1000	-4.444%	2	318	+56.146%
2026-06-23	31.5000	31.5000	31.5000	31.5000	-16.000%	1	316	+49.206%
2026-06-22	37.5000	37.5000	37.5000	37.5000	+9.810%	2	316	+25.333%
2026-06-18	34.3000	34.3000	34.1500	34.1500	-0.727%	2	314	+37.628%
2026-06-16	34.4400	34.4400	34.4000	34.4000	+2.871%	3	314	+36.628%
2026-06-15	33.4200	33.4400	33.4200	33.4400	+3.274%	302	315	+40.550%
2026-06-12	32.3800	32.3800	32.3800	32.3800	+17.745%	1	38	+45.151%
2026-06-05	27.5000	27.5000	27.5000	27.5000	-16.286%	2	37	+70.909%
2026-06-04	32.8500	32.8500	32.8500	32.8500	-13.893%	1	37	+43.075%
2026-06-02	38.1500	38.1500	38.1500	38.1500	+8.196%	1	37	+23.198%
2026-06-01	34.0000	35.2600	34.0000	35.2600	+21.586%	2	37	+33.296%
2026-05-26	29.0000	29.0000	29.0000	29.0000	+28.603%	1	35	+62.069%
2026-05-21	21.5900	22.5500	21.5900	22.5500	+5.621%	4	35	+108.426%
2026-05-14	21.2700	21.3500	21.2700	21.3500	+7.179%	3	37	+120.141%
2026-05-08	18.6300	19.9200	18.6300	19.9200	+2.416%	2	35	+135.944%
2026-05-06	21.4800	21.4800	19.4500	19.4500	-39.540%	5	34	+141.645%
2026-04-28	32.1700	32.1700	32.1700	32.1700	-11.059%	1	35	+46.099%
2026-04-27	36.1700	36.1700	36.1700	36.1700	+0.472%	1	34	+29.942%
2026-04-23	38.1700	38.1700	36.0000	36.0000	-5.512%	3	34	+30.556%
2026-04-22	38.1000	38.1000	38.1000	38.1000	+2.973%	1	36	+23.360%
2026-04-21	32.4000	37.0000	32.4000	37.0000	+18.742%	3	34	+27.027%
2026-04-20	31.1600	31.1600	31.1600	31.1600	+10.969%	2	34	+50.834%
2026-04-16	28.0800	28.0800	28.0800	28.0800	+10.988%	1	32	+67.379%
2026-04-14	25.3000	25.3000	25.3000	25.3000	+13.199%	22	31	+85.771%
2026-04-13	22.3500	22.3500	22.3500	22.3500	+3.857%	1	14	+110.291%
2026-04-10	21.5200	21.5200	21.5200	21.5200	+84.563%	1	13	+118.401%
2026-03-27	11.6000	11.8000	11.6000	11.6600	-19.807%	14	13	+303.087%
2026-03-02	14.5000	14.7000	14.5000	14.5400	-3.389%	8	7	+223.246%
2026-02-05	15.0500	15.0500	15.0500	15.0500	-32.813%	1	8	+212.292%
2026-01-27	22.4000	22.4000	22.4000	22.4000	+2.752%	1	7	+109.821%
2026-01-22	21.3000	21.8000	21.3000	21.8000	0.000%	6	6	+115.596%