Dark

ANET20270617C220
ANET Jun 17 2027 220.00 Call (ANET270617C00220000)
option OPRA

EOD

Sep 25, 2026

35.26+0.542%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.0000	38.0000	35.2600	35.2600	+0.542%	2	545	0.000%
2026-09-23	35.0700	35.0700	35.0700	35.0700	+1.977%	5	544	+0.542%
2026-09-22	34.2500	34.5500	34.2000	34.3900	+2.779%	28	539	+2.530%
2026-09-21	33.3700	34.8500	33.3700	33.4600	+5.154%	18	521	+5.380%
2026-09-16	31.8200	31.8200	31.8200	31.8200	+19.714%	1	522	+10.811%
2026-09-14	27.2500	27.2500	26.5800	26.5800	-16.912%	3	521	+32.656%
2026-09-11	31.9900	31.9900	31.9900	31.9900	+18.789%	2	520	+10.222%
2026-09-10	27.3500	27.3500	26.9300	26.9300	-13.962%	103	518	+30.932%
2026-09-08	30.5000	31.5000	30.4000	31.3000	+9.979%	317	532	+12.652%
2026-09-04	28.3500	28.4600	28.3500	28.4600	+2.190%	2	379	+23.893%
2026-09-03	27.8000	27.8500	27.8000	27.8500	+13.673%	9	379	+26.607%
2026-09-02	25.7500	25.8500	24.5000	24.5000	-22.222%	17	379	+43.918%
2026-08-31	31.5000	31.5000	31.5000	31.5000	-1.593%	1	368	+11.937%
2026-08-28	32.0100	32.0100	32.0100	32.0100	-11.697%	45	367	+10.153%
2026-08-27	36.2900	36.2900	36.2500	36.2500	+0.138%	3	367	-2.731%
2026-08-26	35.9500	36.2000	35.9500	36.2000	+24.185%	2	367	-2.597%
2026-08-25	29.7000	29.7000	29.1000	29.1500	-0.137%	18	366	+20.961%
2026-08-21	29.1900	29.1900	29.1900	29.1900	-1.051%	1	364	+20.795%
2026-08-19	29.2500	29.5500	29.0600	29.5000	-10.876%	68	363	+19.525%
2026-08-18	31.5500	33.1000	30.8000	33.1000	-9.686%	57	314	+6.526%
2026-08-17	35.9500	37.2000	35.9500	36.6500	-0.381%	15	288	-3.793%
2026-08-14	39.5300	39.5300	36.7900	36.7900	-13.841%	3	280	-4.159%
2026-08-13	43.1400	43.1400	42.4400	42.7000	-6.092%	12	280	-17.424%
2026-08-12	42.4300	45.4700	42.4300	45.4700	+24.099%	16	275	-22.454%
2026-08-11	37.4200	37.4200	36.6400	36.6400	-2.683%	3	266	-3.766%
2026-08-07	37.6500	37.6500	37.6500	37.6500	+1.346%	1	265	-6.348%
2026-08-06	36.8500	37.5500	36.8500	37.1500	-12.175%	9	265	-5.087%
2026-08-05	44.5300	44.5300	37.3800	42.3000	+10.357%	9	266	-16.643%
2026-08-04	37.2400	39.0000	37.2400	38.3300	+13.537%	6	259	-8.009%
2026-08-03	33.7600	33.7600	33.7600	33.7600	+58.647%	2	257	+4.443%
2026-07-29	21.2800	21.2800	21.2800	21.2800	-9.060%	1	257	+65.695%
2026-07-28	23.4000	23.4000	23.4000	23.4000	-14.754%	7	257	+50.684%
2026-07-27	25.7000	27.4500	25.7000	27.4500	-8.955%	5	250	+28.452%
2026-07-22	29.7400	30.9500	29.7400	30.1500	+7.410%	9	252	+16.949%
2026-07-17	28.0500	28.0700	28.0500	28.0700	+0.250%	2	247	+25.615%
2026-07-15	28.0000	28.0000	28.0000	28.0000	-16.667%	1	246	+25.929%
2026-07-13	36.3500	36.3500	33.5500	33.6000	-6.355%	13	245	+4.940%
2026-07-09	35.5000	35.8800	35.5000	35.8800	+11.706%	6	236	-1.728%
2026-07-08	32.1400	32.1400	32.1200	32.1200	+51.367%	2	230	+9.776%
2026-07-02	21.2200	21.2200	21.2200	21.2200	-15.727%	1	230	+66.164%
2026-07-01	25.1800	25.1800	25.1800	25.1800	+8.816%	4	230	+40.032%
2026-06-23	23.5000	23.5100	23.1400	23.1400	-10.897%	5	226	+52.377%
2026-06-16	25.9700	25.9700	25.9700	25.9700	+33.179%	3	228	+35.772%
2026-06-10	19.5000	19.5000	19.5000	19.5000	-10.959%	4	226	+80.821%
2026-06-08	21.2500	21.9000	21.2500	21.9000	+7.353%	29	225	+61.005%
2026-06-05	20.9000	20.9000	20.4000	20.4000	-21.689%	2	202	+72.843%
2026-06-04	22.6000	26.0500	22.6000	26.0500	-15.968%	17	203	+35.355%
2026-06-03	26.0000	31.0000	26.0000	31.0000	+5.085%	13	202	+13.742%
2026-06-02	29.5000	29.5000	29.5000	29.5000	+13.680%	2	202	+19.525%
2026-06-01	25.9500	25.9500	25.9500	25.9500	+42.192%	1	202	+35.877%
2026-05-22	18.2500	18.2500	18.2500	18.2500	+22.730%	10	192	+93.205%
2026-05-13	14.7900	14.8700	14.7900	14.8700	+6.214%	5	192	+137.122%
2026-05-08	14.0000	14.0000	14.0000	14.0000	+2.190%	1	192	+151.857%
2026-05-07	13.7000	13.7000	13.7000	13.7000	-10.046%	2	191	+157.372%
2026-05-06	17.1000	17.1000	15.2300	15.2300	-48.841%	6	191	+131.517%
2026-05-04	29.7700	29.7700	29.7700	29.7700	+2.655%	10	190	+18.441%
2026-05-01	29.0000	29.0000	29.0000	29.0000	+16.000%	3	188	+21.586%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-21.704%	1	188	+41.040%
2026-04-24	31.2700	31.9300	31.2700	31.9300	+9.462%	16	188	+10.429%
2026-04-23	29.1700	29.1700	29.1700	29.1700	+44.406%	1	172	+20.878%
2026-04-16	20.1500	20.2000	20.0000	20.2000	+15.100%	112	172	+74.554%
2026-04-15	17.5500	17.5500	17.5500	17.5500	-4.098%	8	60	+100.912%
2026-04-14	17.9000	18.3000	17.9000	18.3000	+17.308%	42	60	+92.678%
2026-04-10	15.6000	15.6000	15.6000	15.6000	+15.556%	2	18	+126.026%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-1.099%	2	17	+161.185%
2026-04-08	13.6500	13.6500	13.6500	13.6500	+53.371%	8	17	+158.315%
2026-04-01	8.9000	8.9000	8.9000	8.9000	+17.105%	1	17	+296.180%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+8.571%	1	18	+363.947%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-11.392%	1	18	+403.714%
2026-03-27	8.2900	8.2900	7.9000	7.9000	-31.602%	4	17	+346.329%
2026-03-23	12.2000	12.2000	11.5500	11.5500	+8.962%	3	16	+205.281%
2026-03-20	10.6000	10.6000	10.6000	10.6000	-11.667%	1	18	+232.642%
2026-03-19	12.1000	12.1000	12.0000	12.0000	-2.834%	2	19	+193.833%
2026-03-18	12.3500	12.3500	12.3500	12.3500	+8.333%	1	17	+185.506%
2026-03-09	11.4000	11.4000	11.4000	11.4000	+12.315%	1	16	+209.298%
2026-03-02	9.8000	10.1500	9.8000	10.1500	-15.768%	12	15	+247.389%
2026-02-20	12.0500	12.0500	12.0500	12.0500	+0.417%	3	13	+192.614%
2026-02-12	12.5000	12.5000	11.3400	12.0000	-20.477%	11	13	+193.833%
2026-02-10	15.0900	15.0900	15.0900	15.0900	-12.012%	1	4	+133.665%
2026-01-28	17.1500	17.1500	17.1500	17.1500	0.000%	3	3	+105.598%