Dark

ANET20270617C200
ANET Jun 17 2027 200.00 Call (ANET270617C00200000)
option OPRA

EOD

Sep 29, 2026

40.37-3.766%(-1.58)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.8500	40.5700	39.8500	40.3700	-3.766%	24	252	0.000%
2026-09-28	43.1300	43.2300	41.9500	41.9500	-3.784%	6	231	-3.766%
2026-09-25	45.9800	45.9800	43.6000	43.6000	+1.655%	2	231	-7.408%
2026-09-24	43.1500	43.4500	42.8900	42.8900	+2.119%	22	231	-5.875%
2026-09-23	42.0400	42.0400	40.4000	42.0000	-3.780%	104	240	-3.881%
2026-09-21	42.3000	43.6500	41.5500	43.6500	+10.928%	88	238	-7.514%
2026-09-18	40.1000	40.3600	38.2800	39.3500	-1.378%	45	216	+2.592%
2026-09-17	43.0000	43.0000	38.6300	39.9000	+5.836%	45	215	+1.178%
2026-09-16	37.9700	39.5000	37.7000	37.7000	+6.769%	23	225	+7.082%
2026-09-15	35.3500	35.3500	35.3100	35.3100	+4.375%	6	226	+14.330%
2026-09-14	32.9200	34.5700	32.9000	33.8300	-15.741%	13	226	+19.332%
2026-09-11	38.2500	40.1500	38.2500	40.1500	+17.295%	4	224	+0.548%
2026-09-10	35.8100	35.8100	34.2300	34.2300	-13.778%	2	227	+17.937%
2026-09-08	39.0000	39.7900	37.1800	39.7000	+11.580%	26	226	+1.688%
2026-09-04	37.3100	37.3100	35.5800	35.5800	+2.418%	2	207	+13.463%
2026-09-03	33.1500	34.7400	32.7000	34.7400	+7.454%	7	207	+16.206%
2026-09-02	33.1200	33.1200	32.3300	32.3300	-6.425%	8	204	+24.869%
2026-09-01	36.1800	36.1800	34.5500	34.5500	-14.033%	2	200	+16.845%
2026-08-31	38.9500	40.1900	38.9500	40.1900	-7.290%	6	198	+0.448%
2026-08-27	43.5000	44.7500	43.3500	43.3500	-3.344%	5	199	-6.874%
2026-08-26	43.2000	45.0500	43.2000	44.8500	+21.710%	8	199	-9.989%
2026-08-25	38.6200	38.6200	36.3500	36.8500	+2.503%	5	195	+9.552%
2026-08-24	35.9500	35.9500	35.9500	35.9500	-1.642%	1	193	+12.295%
2026-08-21	34.8300	36.9200	34.8300	36.5500	+10.090%	7	193	+10.451%
2026-08-20	35.2200	35.2400	33.2000	33.2000	-7.003%	21	199	+21.596%
2026-08-19	35.7000	35.7000	35.7000	35.7000	-13.538%	1	186	+13.081%
2026-08-18	41.2900	41.2900	41.2900	41.2900	-7.318%	1	186	-2.228%
2026-08-17	44.4500	44.6600	44.1700	44.5500	+1.066%	9	185	-9.383%
2026-08-14	44.0800	44.0800	44.0800	44.0800	-12.971%	2	186	-8.417%
2026-08-13	50.8000	51.5000	50.6500	50.6500	-5.873%	4	188	-20.296%
2026-08-12	50.9500	53.8100	50.9500	53.8100	+25.578%	15	186	-24.977%
2026-08-11	46.0400	46.1500	42.8500	42.8500	+3.303%	8	188	-5.788%
2026-08-10	43.7500	43.7500	41.4800	41.4800	+1.171%	4	182	-2.676%
2026-08-07	41.0000	41.0000	41.0000	41.0000	-6.818%	1	180	-1.537%
2026-08-06	44.0000	45.8000	43.2500	44.0000	-7.368%	13	179	-8.250%
2026-08-05	52.4000	52.4000	45.4500	47.5000	+6.766%	34	176	-15.011%
2026-08-04	43.7900	46.0000	42.6700	44.4900	+10.178%	15	163	-9.261%
2026-08-03	35.3000	40.3800	35.3000	40.3800	+54.240%	6	161	-0.025%
2026-07-29	29.0600	29.0600	26.0700	26.1800	-13.910%	3	161	+54.202%
2026-07-28	28.9000	30.4100	28.9000	30.4100	-14.507%	14	160	+32.752%
2026-07-24	35.7900	35.7900	35.5700	35.5700	-2.334%	2	169	+13.495%
2026-07-23	36.5000	36.5000	36.4200	36.4200	+0.055%	3	169	+10.846%
2026-07-22	36.4000	36.4000	36.4000	36.4000	-0.165%	10	167	+10.907%
2026-07-21	37.4500	37.4500	36.4300	36.4600	+6.796%	18	167	+10.724%
2026-07-20	33.5500	34.1400	33.5500	34.1400	+1.036%	6	174	+18.248%
2026-07-17	30.7000	33.7900	30.7000	33.7900	+5.003%	19	174	+19.473%
2026-07-16	30.8000	32.1800	30.8000	32.1800	-3.940%	9	161	+25.451%
2026-07-15	38.8900	38.8900	31.7500	33.5000	-16.145%	15	166	+20.507%
2026-07-13	45.0000	45.0000	39.9000	39.9500	-9.205%	14	158	+1.051%
2026-07-10	43.5000	44.0000	43.5000	44.0000	+8.911%	2	158	-8.250%
2026-07-09	41.2500	41.2600	40.4000	40.4000	+2.278%	3	158	-0.074%
2026-07-08	31.1500	39.5000	31.1500	39.5000	+34.583%	30	158	+2.203%
2026-07-07	29.3500	29.3500	29.3500	29.3500	-10.382%	1	146	+37.547%
2026-07-06	32.7200	35.6000	32.7200	32.7500	+22.751%	8	145	+23.267%
2026-07-02	27.0700	27.1000	26.2500	26.6800	-12.295%	7	144	+51.312%
2026-07-01	27.4700	30.4200	27.4700	30.4200	-3.886%	2	144	+32.709%
2026-06-30	30.6000	32.0300	30.6000	31.6500	+24.508%	6	142	+27.551%
2026-06-29	25.4200	25.4200	25.4200	25.4200	-17.601%	1	140	+58.812%
2026-06-25	30.8500	30.8500	30.8500	30.8500	+11.775%	1	141	+30.859%
2026-06-24	28.7500	28.7500	27.6000	27.6000	-1.639%	5	140	+46.268%
2026-06-23	28.0100	28.0600	28.0100	28.0600	-14.970%	2	139	+43.870%
2026-06-22	33.0000	33.0000	33.0000	33.0000	+5.163%	1	139	+22.333%
2026-06-18	31.5000	31.5000	31.3800	31.3800	-1.938%	2	140	+28.649%
2026-06-16	32.0000	32.0000	32.0000	32.0000	+6.667%	1	140	+26.156%
2026-06-15	31.4900	31.4900	30.0000	30.0000	+3.093%	3	140	+34.567%
2026-06-12	29.1000	29.1000	29.1000	29.1000	+12.139%	1	139	+38.729%
2026-06-11	25.1100	25.9500	25.1100	25.9500	+3.263%	2	140	+55.568%
2026-06-05	27.3000	27.3000	24.8500	25.1300	-11.825%	8	140	+60.645%
2026-06-04	26.5800	31.1500	26.5800	28.5000	-20.833%	19	138	+41.649%
2026-06-03	31.9800	36.0000	31.9800	36.0000	+4.197%	2	133	+12.139%
2026-06-02	36.0000	36.4900	34.5500	34.5500	+3.134%	7	132	+16.845%
2026-06-01	28.5000	34.0000	28.5000	33.5000	+25.000%	20	127	+20.507%
2026-05-29	25.4500	27.0000	25.2500	26.8000	+11.481%	11	117	+50.634%
2026-05-28	24.0400	24.0400	24.0400	24.0400	-0.988%	1	121	+67.928%
2026-05-27	24.9500	24.9500	24.2800	24.2800	-4.784%	5	121	+66.269%
2026-05-26	24.0500	25.5000	24.0500	25.5000	+12.335%	4	117	+58.314%
2026-05-22	20.5500	22.7000	20.5500	22.7000	+19.474%	13	114	+77.841%
2026-05-21	18.7500	19.0000	18.7500	19.0000	+18.750%	3	113	+112.474%
2026-05-20	17.3000	17.3000	16.0000	16.0000	0.000%	3	113	+152.313%
2026-05-19	16.2500	16.2500	16.0000	16.0000	-8.571%	8	102	+152.313%
2026-05-18	17.0700	17.5000	16.5000	17.5000	-1.685%	3	102	+130.686%
2026-05-15	18.8000	19.3000	17.8000	17.8000	-5.570%	6	102	+126.798%
2026-05-14	17.8000	19.7500	17.8000	18.8500	+3.857%	46	99	+114.164%
2026-05-13	20.3500	20.3500	18.1500	18.1500	+17.097%	23	79	+122.424%
2026-05-11	17.2000	17.5000	15.5000	15.5000	-9.988%	19	79	+160.452%
2026-05-08	18.3000	18.3000	16.8000	17.2200	-1.600%	12	72	+134.437%
2026-05-07	18.9200	18.9200	17.5000	17.5000	-11.928%	12	66	+130.686%
2026-05-06	21.5000	21.5000	18.0000	19.8700	-39.086%	8	57	+103.171%
2026-05-05	34.2500	34.2500	32.6200	32.6200	-4.953%	9	58	+23.758%
2026-05-04	34.5000	34.5000	33.5000	34.3200	-3.460%	3	53	+17.628%
2026-05-01	35.5500	35.5500	35.5500	35.5500	+4.836%	1	51	+13.558%
2026-04-30	33.2800	33.9100	33.2800	33.9100	+14.329%	2	51	+19.050%
2026-04-29	29.6600	29.6600	29.6600	29.6600	+1.229%	2	50	+36.109%
2026-04-28	29.2300	29.3000	29.2300	29.3000	-7.862%	3	50	+37.782%
2026-04-21	29.8900	31.8000	29.8900	31.8000	+11.775%	7	40	+26.950%
2026-04-20	28.4500	28.4500	28.4500	28.4500	+0.601%	1	40	+41.898%
2026-04-17	27.5000	28.2800	27.5000	28.2800	+25.410%	2	39	+42.751%
2026-04-14	22.5500	22.5500	22.5500	22.5500	+5.374%	9	39	+79.024%
2026-04-13	19.4200	21.4000	19.4200	21.4000	+11.458%	6	34	+88.645%
2026-04-08	19.2000	19.2000	19.2000	19.2000	+77.778%	1	33	+110.260%
2026-03-27	10.6000	10.8000	10.5500	10.8000	-29.870%	18	34	+273.796%
2026-03-23	15.3500	15.4000	15.3400	15.4000	+13.653%	12	19	+162.143%
2026-02-25	13.5500	13.5500	13.5500	13.5500	-18.373%	5	8	+197.934%
2026-01-23	16.3900	16.6000	16.3900	16.6000	0.000%	15	8	+143.193%