Dark

ANET20280121C100
ANET Jan 21 2028 100.00 Call (ANET280121C00100000)
option OPRA

EOD

Sep 28, 2026

116.50-2.453%(-2.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	116.5000	116.5000	116.5000	116.5000	-2.453%	1	257	0.000%
2026-09-25	119.4300	119.4300	119.4300	119.4300	+4.078%	1	258	-2.453%
2026-09-24	114.7500	114.7500	114.7500	114.7500	+0.026%	5	258	+1.525%
2026-09-21	114.7200	114.7200	114.7200	114.7200	+2.989%	1	262	+1.552%
2026-09-16	111.9000	111.9000	111.3900	111.3900	+6.177%	2	263	+4.587%
2026-09-15	104.8500	105.2000	104.6500	104.9100	+3.492%	10	264	+11.048%
2026-09-14	101.3700	101.3700	101.3700	101.3700	-1.583%	3	260	+14.926%
2026-09-10	104.1000	104.7000	103.0000	103.0000	-7.623%	17	263	+13.107%
2026-09-08	111.5000	111.5000	111.5000	111.5000	+6.597%	1	255	+4.484%
2026-09-04	104.6000	104.6000	104.6000	104.6000	+6.053%	2	257	+11.377%
2026-09-02	98.6300	98.6300	98.6300	98.6300	-5.163%	1	257	+18.118%
2026-09-01	104.0000	104.0000	104.0000	104.0000	-6.726%	1	256	+12.019%
2026-08-28	111.0000	111.5000	111.0000	111.5000	-3.588%	11	256	+4.484%
2026-08-27	115.6500	115.6500	115.6500	115.6500	+0.043%	1	258	+0.735%
2026-08-26	110.2800	115.6000	109.8000	115.6000	+11.745%	8	259	+0.779%
2026-08-24	103.0000	103.4500	103.0000	103.4500	+3.980%	11	256	+12.615%
2026-08-21	99.4900	99.4900	99.4900	99.4900	+0.495%	2	263	+17.097%
2026-08-20	101.7000	101.7000	99.0000	99.0000	-1.980%	9	261	+17.677%
2026-08-19	102.5000	102.5000	101.0000	101.0000	-12.044%	4	254	+15.347%
2026-08-14	114.8300	114.8300	114.8300	114.8300	-5.877%	6	250	+1.454%
2026-08-13	123.0000	123.0000	122.0000	122.0000	-2.626%	3	256	-4.508%
2026-08-12	121.9000	125.2900	121.9000	125.2900	+16.657%	2	254	-7.016%
2026-08-10	106.7000	107.4000	106.7000	107.4000	+3.269%	2	256	+8.473%
2026-08-07	106.5000	107.0000	104.0000	104.0000	-8.499%	16	257	+12.019%
2026-08-05	115.4500	115.4500	113.0000	113.6600	+3.572%	12	241	+2.499%
2026-08-04	108.5000	109.8800	108.5000	109.7400	+7.063%	7	249	+6.160%
2026-08-03	102.5000	102.5000	102.5000	102.5000	+6.394%	1	250	+13.659%
2026-07-31	99.0000	99.4000	96.3400	96.3400	+19.856%	3	251	+20.926%
2026-07-29	80.3800	80.3800	80.3800	80.3800	-0.863%	2	253	+44.937%
2026-07-28	81.0800	81.0800	81.0800	81.0800	-10.260%	7	255	+43.685%
2026-07-27	90.3500	90.3500	90.3500	90.3500	-6.518%	1	248	+28.943%
2026-07-23	96.6500	96.6500	96.6500	96.6500	+1.523%	1	249	+20.538%
2026-07-21	94.2500	95.2000	94.2500	95.2000	+4.169%	5	250	+22.374%
2026-07-20	91.3900	91.3900	91.3900	91.3900	+2.398%	5	247	+27.476%
2026-07-17	84.0000	89.2500	84.0000	89.2500	-0.833%	12	252	+30.532%
2026-07-15	90.0000	90.0000	90.0000	90.0000	-10.759%	1	262	+29.444%
2026-07-13	105.7500	105.7500	100.8500	100.8500	-3.261%	5	261	+15.518%
2026-07-10	103.9000	104.2500	103.9000	104.2500	+0.598%	2	259	+11.751%
2026-07-09	103.6500	103.6500	103.6300	103.6300	+15.144%	3	261	+12.419%
2026-06-30	88.5000	90.0000	88.5000	90.0000	+16.174%	3	262	+29.444%
2026-06-29	77.4700	77.4700	77.4700	77.4700	-16.797%	10	259	+50.381%
2026-06-22	88.8500	93.1100	88.8500	93.1100	+4.913%	3	249	+25.121%
2026-06-18	88.7500	88.7500	88.7500	88.7500	+2.305%	1	247	+31.268%
2026-06-17	86.7500	86.7500	86.7500	86.7500	0.000%	1	247	+34.294%
2026-06-15	85.0000	86.7500	85.0000	86.7500	+2.360%	3	248	+34.294%
2026-06-12	84.7500	84.7500	84.7500	84.7500	+15.306%	1	247	+37.463%
2026-06-10	72.1400	73.8300	72.1400	73.5000	+6.229%	8	248	+58.503%
2026-06-09	71.3000	71.3000	69.1900	69.1900	-11.067%	9	255	+68.377%
2026-06-08	75.6500	77.8000	75.6500	77.8000	+3.375%	4	264	+49.743%
2026-06-05	78.1300	78.1300	73.4000	75.2600	-10.244%	17	260	+54.797%
2026-06-04	78.2500	83.8500	78.2500	83.8500	-3.621%	13	267	+38.939%
2026-06-03	89.0700	89.0700	87.0000	87.0000	-6.452%	3	280	+33.908%
2026-06-02	91.1500	93.0000	91.0000	93.0000	+3.598%	5	282	+25.269%
2026-06-01	85.0000	89.9700	85.0000	89.7700	+11.654%	6	285	+29.776%
2026-05-29	78.4500	80.4000	77.1500	80.4000	+6.349%	6	290	+44.900%
2026-05-28	72.7500	75.6000	72.7500	75.6000	-4.304%	2	292	+54.101%
2026-05-26	75.9400	79.0000	75.0000	79.0000	+6.901%	15	292	+47.468%
2026-05-22	71.5000	73.9000	71.5000	73.9000	+7.257%	12	291	+57.645%
2026-05-21	67.3700	68.9000	66.1000	68.9000	+10.417%	16	301	+69.086%
2026-05-20	63.7500	63.7500	61.6500	62.4000	-0.319%	31	301	+86.699%
2026-05-19	62.7100	63.0000	58.9400	62.6000	+1.838%	7	300	+86.102%
2026-05-18	62.3500	62.3500	61.4700	61.4700	-7.425%	7	300	+89.523%
2026-05-15	65.6000	67.1700	65.6000	66.4000	-3.768%	22	300	+75.452%
2026-05-14	67.0000	69.0000	66.5000	69.0000	+9.143%	9	281	+68.841%
2026-05-13	66.0000	67.6000	63.2200	63.2200	-1.296%	13	261	+84.277%
2026-05-12	61.6400	64.4500	61.6400	64.0500	+8.725%	24	261	+81.889%
2026-05-11	62.4800	64.0000	58.4000	58.9100	-7.809%	39	261	+97.759%
2026-05-08	63.8500	64.2500	60.9500	63.9000	+1.800%	25	239	+82.316%
2026-05-07	65.9000	66.0000	62.1800	62.7700	-6.313%	10	221	+85.598%
2026-05-06	71.3500	71.3500	62.5200	67.0000	-27.213%	59	218	+73.881%
2026-05-05	92.2800	92.2800	92.0000	92.0500	+0.601%	8	176	+26.562%
2026-05-04	91.5000	91.5000	91.5000	91.5000	+1.667%	1	181	+27.322%
2026-04-30	90.0000	90.0000	90.0000	90.0000	+5.882%	1	182	+29.444%
2026-04-29	82.0000	85.0000	82.0000	85.0000	-6.614%	2	183	+37.059%
2026-04-23	91.0200	91.0200	91.0200	91.0200	-0.394%	1	184	+27.994%
2026-04-22	93.7500	93.7500	91.3800	91.3800	+5.180%	2	184	+27.490%
2026-04-21	86.8800	86.8800	86.8800	86.8800	+3.097%	2	180	+34.093%
2026-04-20	84.0000	84.2700	84.0000	84.2700	+2.145%	2	180	+38.246%
2026-04-17	81.2800	82.5000	81.2700	82.5000	+5.431%	23	182	+41.212%
2026-04-16	78.2500	78.2500	78.2500	78.2500	+9.288%	2	201	+48.882%
2026-04-13	71.6000	71.6000	71.6000	71.6000	+12.226%	4	203	+62.709%
2026-04-08	64.0000	64.0000	63.8000	63.8000	+11.734%	24	199	+82.602%
2026-04-07	56.4100	57.1000	56.4100	57.1000	+18.219%	2	199	+104.028%
2026-03-31	47.0000	48.3000	47.0000	48.3000	+11.676%	3	198	+141.201%
2026-03-30	46.5000	46.5000	43.2500	43.2500	-12.272%	5	200	+169.364%
2026-03-26	51.8500	52.0000	49.3000	49.3000	-14.912%	9	197	+136.308%
2026-03-25	57.9400	57.9400	57.9400	57.9400	+0.069%	2	194	+101.070%
2026-03-24	57.9000	57.9000	57.9000	57.9000	-2.771%	1	195	+101.209%
2026-03-23	59.5500	59.5500	59.5500	59.5500	+6.530%	1	196	+95.634%
2026-03-20	56.9500	56.9500	55.9000	55.9000	-7.527%	2	197	+108.408%
2026-03-18	58.2500	60.7500	58.2500	60.4500	+2.458%	5	196	+92.721%
2026-03-17	59.0000	59.0000	59.0000	59.0000	+3.509%	1	193	+97.458%
2026-03-16	57.0000	57.0000	57.0000	57.0000	-7.392%	10	193	+104.386%
2026-03-11	61.5500	61.5500	61.5500	61.5500	-2.472%	1	193	+89.277%
2026-03-10	63.1100	63.1100	63.1100	63.1100	+5.183%	1	194	+84.598%
2026-03-06	60.0000	60.0000	60.0000	60.0000	+3.004%	1	195	+94.167%
2026-03-05	57.7500	58.2500	57.7500	58.2500	+0.779%	2	194	+100.000%
2026-03-04	55.0000	58.0000	55.0000	57.8000	+14.979%	12	195	+101.557%
2026-03-03	50.2700	50.2700	50.2700	50.2700	-6.178%	1	206	+131.749%
2026-03-02	54.5500	54.5500	53.5800	53.5800	+1.670%	2	205	+117.432%
2026-02-26	52.7000	52.7000	52.7000	52.7000	-0.566%	2	204	+121.063%
2026-02-24	53.0000	53.0000	53.0000	53.0000	+3.922%	2	204	+119.811%
2026-02-23	51.8800	51.8800	51.0000	51.0000	-18.400%	8	206	+128.431%
2026-02-13	62.5000	62.5000	62.5000	62.5000	+4.954%	1	206	+86.400%
2026-02-12	59.5500	59.5500	59.5500	59.5500	-4.933%	3	206	+95.634%
2026-02-11	62.5000	62.6400	62.5000	62.6400	-2.793%	2	209	+85.983%
2026-02-10	64.4400	64.4400	64.4400	64.4400	+2.286%	1	211	+80.788%
2026-02-09	62.2400	63.0000	62.2400	63.0000	+8.621%	5	211	+84.921%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+16.000%	1	209	+100.862%
2026-02-05	50.0000	50.0000	50.0000	50.0000	-9.617%	1	208	+133.000%
2026-02-04	58.0900	58.0900	55.3200	55.3200	-15.257%	3	208	+110.593%
2026-01-30	67.0000	67.0000	65.2800	65.2800	-2.494%	3	208	+78.462%
2026-01-29	66.9500	66.9500	66.9500	66.9500	+14.936%	2	210	+74.010%
2026-01-23	58.6500	58.6500	58.2500	58.2500	-4.508%	3	212	+100.000%
2026-01-22	64.6900	66.6500	61.0000	61.0000	+17.874%	5	211	+90.984%
2026-01-21	51.7500	51.7500	51.7500	51.7500	-3.017%	1	209	+125.121%
2026-01-20	51.6100	53.3600	51.6100	53.3600	-4.373%	11	209	+118.328%
2026-01-15	55.8000	55.8000	55.8000	55.8000	+13.553%	2	200	+108.781%
2026-01-14	50.6400	50.6400	49.1400	49.1400	-7.909%	2	200	+137.078%
2026-01-13	52.2000	53.6800	52.2000	53.3600	+12.812%	10	198	+118.328%
2026-01-12	47.5100	47.5100	47.3000	47.3000	-2.855%	2	196	+146.300%
2026-01-09	48.6900	48.6900	48.6900	48.6900	-10.906%	1	194	+139.269%
2026-01-07	54.0000	54.6500	54.0000	54.6500	-6.741%	3	193	+113.175%
2026-01-06	58.6000	58.6000	58.6000	58.6000	+1.825%	1	194	+98.805%
2026-01-02	57.5500	57.5500	57.5500	57.5500	+2.768%	1	194	+102.433%
2025-12-31	56.0000	56.0000	56.0000	56.0000	-0.356%	2	195	+108.036%
2025-12-30	56.2000	56.2000	56.2000	56.2000	-2.600%	2	195	+107.295%
2025-12-29	56.7800	57.7000	56.7000	57.7000	+3.964%	7	196	+101.906%
2025-12-24	55.5000	55.5000	55.5000	55.5000	-0.502%	1	190	+109.910%
2025-12-23	54.7500	55.7800	54.7500	55.7800	+1.418%	3	190	+108.856%
2025-12-19	55.0000	55.0000	55.0000	55.0000	+9.562%	2	189	+111.818%
2025-12-18	50.4500	50.4500	50.2000	50.2000	+2.637%	4	191	+132.072%
2025-12-17	48.0000	48.9100	48.0000	48.9100	-5.942%	5	189	+138.193%
2025-12-15	52.0000	52.0000	52.0000	52.0000	+2.061%	1	192	+124.038%
2025-12-12	55.5000	55.5000	50.9500	50.9500	-9.018%	13	192	+128.656%
2025-12-10	56.0000	56.0000	56.0000	56.0000	-0.780%	1	181	+108.036%
2025-12-08	56.4400	56.4400	56.4400	56.4400	+5.102%	1	180	+106.414%
2025-12-01	53.7000	53.7000	53.7000	53.7000	+0.187%	1	179	+116.946%
2025-11-26	52.5500	53.6000	52.5000	53.6000	+12.134%	6	177	+117.351%
2025-11-24	47.7000	47.8000	47.7000	47.8000	+6.222%	11	177	+143.724%
2025-11-21	44.2600	46.2000	44.2100	45.0000	-4.459%	12	166	+158.889%
2025-11-20	55.0400	55.0400	47.1000	47.1000	-9.597%	17	156	+147.346%
2025-11-19	52.1000	52.1000	52.1000	52.1000	+0.482%	1	144	+123.608%
2025-11-18	50.8000	51.8500	50.7300	51.8500	-2.096%	5	143	+124.687%
2025-11-17	57.5000	57.5000	52.9600	52.9600	-7.896%	54	139	+119.977%
2025-11-14	57.5000	57.5000	57.5000	57.5000	-1.709%	1	86	+102.609%
2025-11-13	58.5000	58.5000	58.5000	58.5000	-1.697%	1	85	+99.145%
2025-11-12	59.7600	59.7600	59.5100	59.5100	-0.117%	22	84	+95.765%
2025-11-11	59.5800	59.5800	59.5800	59.5800	-0.067%	2	62	+95.535%
2025-11-07	59.6200	59.6200	59.6200	59.6200	-8.277%	1	62	+95.404%
2025-11-05	67.6000	68.0000	65.0000	65.0000	-18.658%	9	62	+79.231%
2025-10-31	79.9100	79.9100	79.9100	79.9100	-1.710%	2	59	+45.789%
2025-10-30	81.3000	81.3000	81.3000	81.3000	+3.567%	40	57	+43.296%
2025-10-27	78.5000	78.5000	78.5000	78.5000	+14.265%	4	53	+48.408%
2025-10-16	68.7000	68.7000	68.7000	68.7000	-13.726%	1	53	+69.578%
2025-10-08	79.6300	79.6300	79.6300	79.6300	+16.452%	1	53	+46.302%
2025-10-07	69.6000	69.6000	68.3800	68.3800	-2.314%	2	53	+70.371%
2025-10-03	68.2300	70.0000	68.2300	70.0000	+2.941%	5	53	+66.429%
2025-10-02	66.2500	68.0000	66.2500	68.0000	-4.494%	42	58	+71.324%
2025-10-01	71.5000	71.8000	70.7000	71.2000	+6.428%	10	16	+63.624%
2025-09-29	66.9000	66.9000	66.9000	66.9000	+2.607%	1	6	+74.141%
2025-09-26	65.2000	65.2000	65.2000	65.2000	0.000%	5	5	+78.681%