Dark

ANET20280121C120
ANET Jan 21 2028 120.00 Call (ANET280121C00120000)
option OPRA

EOD

Sep 29, 2026

98.95-1.591%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	98.9500	98.9500	98.9500	98.9500	-1.591%	3	479	0.000%
2026-09-21	100.8500	100.8500	100.5300	100.5500	+5.675%	10	482	-1.591%
2026-09-18	95.1500	95.1500	95.1500	95.1500	-2.869%	10	478	+3.994%
2026-09-17	98.5000	100.3700	96.8600	97.9600	+5.333%	64	478	+1.011%
2026-09-16	96.2200	96.2200	93.0000	93.0000	+5.742%	3	432	+6.398%
2026-09-14	87.9500	87.9500	87.9500	87.9500	-2.946%	3	429	+12.507%
2026-09-09	90.6200	90.6200	90.6200	90.6200	-6.817%	1	427	+9.192%
2026-09-08	97.2500	97.2500	97.2500	97.2500	+13.769%	1	427	+1.748%
2026-09-02	85.2600	85.4800	84.9500	85.4800	-4.117%	7	428	+15.758%
2026-09-01	90.7000	90.7000	89.1500	89.1500	-7.960%	2	434	+10.993%
2026-08-28	96.8700	96.8700	96.8600	96.8600	-0.839%	10	434	+2.158%
2026-08-26	97.6800	97.6800	97.6800	97.6800	+7.459%	1	424	+1.300%
2026-08-25	90.9000	90.9000	90.9000	90.9000	-0.329%	1	425	+8.856%
2026-08-21	91.2000	91.2000	91.2000	91.2000	+3.167%	1	424	+8.498%
2026-08-19	88.4000	88.4000	88.4000	88.4000	-4.173%	1	423	+11.934%
2026-08-18	93.5100	93.5100	92.2500	92.2500	-8.391%	2	423	+7.263%
2026-08-17	100.7000	100.7000	100.7000	100.7000	+0.579%	1	423	-1.738%
2026-08-14	100.1200	100.1200	100.1200	100.1200	-6.952%	1	423	-1.169%
2026-08-12	108.0000	108.3500	107.1200	107.6000	+14.177%	6	424	-8.039%
2026-08-10	94.2400	94.2400	94.2400	94.2400	-11.304%	2	427	+4.998%
2026-08-05	99.5500	108.5000	99.5500	106.2500	+9.762%	5	425	-6.871%
2026-08-04	95.7500	97.0000	94.2500	96.8000	+7.556%	136	408	+2.221%
2026-08-03	86.0000	90.0000	86.0000	90.0000	+4.445%	2	284	+9.944%
2026-07-31	85.5000	86.1700	85.5000	86.1700	+15.618%	3	284	+14.831%
2026-07-28	71.7500	74.5300	71.7500	74.5300	-8.033%	2	284	+32.765%
2026-07-27	82.4500	82.4500	81.0400	81.0400	-1.135%	4	283	+22.100%
2026-07-24	81.9700	81.9700	81.9700	81.9700	-0.158%	3	284	+20.715%
2026-07-23	82.2700	82.2800	82.1000	82.1000	-1.559%	21	281	+20.524%
2026-07-22	83.4000	83.4000	83.4000	83.4000	-0.549%	28	267	+18.645%
2026-07-21	83.8600	83.8600	83.8600	83.8600	+8.529%	1	281	+17.994%
2026-07-17	77.2700	77.2700	77.2700	77.2700	+5.129%	1	282	+28.057%
2026-07-16	75.1500	75.1500	73.5000	73.5000	-6.915%	23	282	+34.626%
2026-07-15	78.9600	78.9600	78.9600	78.9600	-11.131%	1	261	+25.317%
2026-07-14	88.8500	88.8500	88.8500	88.8500	+1.000%	2	261	+11.367%
2026-07-13	87.9700	87.9700	87.9700	87.9700	-3.223%	3	263	+12.482%
2026-07-09	90.6000	90.9000	90.6000	90.9000	+11.630%	2	265	+8.856%
2026-07-08	81.4300	81.4300	81.4300	81.4300	+6.514%	2	265	+21.515%
2026-07-07	74.8800	76.4500	74.8800	76.4500	-5.031%	3	267	+29.431%
2026-07-06	75.0000	80.5000	75.0000	80.5000	+16.836%	2	265	+22.919%
2026-07-02	74.6000	74.6000	68.2500	68.9000	-12.386%	5	264	+43.614%
2026-06-30	78.6400	78.6400	78.6400	78.6400	+17.461%	1	264	+25.827%
2026-06-26	68.0000	68.0000	66.9500	66.9500	-12.484%	3	265	+47.797%
2026-06-25	69.1000	76.5000	69.1000	76.5000	+10.072%	2	263	+29.346%
2026-06-24	69.5000	69.5000	69.5000	69.5000	-2.113%	1	263	+42.374%
2026-06-23	71.5000	71.5000	71.0000	71.0000	-8.281%	2	262	+39.366%
2026-06-22	77.4100	77.4100	77.4100	77.4100	+2.530%	1	262	+27.826%
2026-06-15	75.5000	75.5000	75.5000	75.5000	+4.992%	5	261	+31.060%
2026-06-12	72.0000	73.2500	71.9100	71.9100	+11.922%	14	256	+37.603%
2026-06-11	62.5000	64.2500	61.8100	64.2500	-0.465%	14	256	+54.008%
2026-06-10	64.5500	64.5500	64.5500	64.5500	+7.943%	1	250	+53.292%
2026-06-09	59.8000	59.8000	59.8000	59.8000	-10.075%	1	250	+65.468%
2026-06-08	66.5000	67.5000	66.5000	66.5000	+2.308%	3	249	+48.797%
2026-06-05	65.4000	65.5000	65.0000	65.0000	-11.565%	5	247	+52.231%
2026-06-04	73.5500	73.5500	73.5000	73.5000	-12.081%	2	246	+34.626%
2026-06-03	76.9500	83.6000	76.9500	83.6000	+1.951%	4	246	+18.361%
2026-06-02	82.0000	82.0000	82.0000	82.0000	+7.852%	10	246	+20.671%
2026-06-01	72.9600	76.0300	72.9600	76.0300	+13.834%	32	256	+30.146%
2026-05-29	67.5200	67.5200	66.7900	66.7900	-1.722%	32	287	+48.151%
2026-05-26	65.0000	68.5000	65.0000	67.9600	+10.504%	19	275	+45.600%
2026-05-22	61.5500	62.5500	61.5000	61.5000	+6.034%	9	267	+60.894%
2026-05-21	56.0000	58.0000	54.9700	58.0000	+15.079%	9	270	+70.603%
2026-05-20	52.6100	52.6100	50.4000	50.4000	-2.136%	2	270	+96.329%
2026-05-19	52.5000	52.5000	51.0000	51.5000	+1.378%	12	252	+92.136%
2026-05-18	54.5000	54.5000	50.8000	50.8000	-6.789%	56	252	+94.783%
2026-05-15	56.0000	56.0000	54.5000	54.5000	-5.611%	4	252	+81.560%
2026-05-14	55.7500	57.7400	55.7500	57.7400	+7.925%	32	250	+71.372%
2026-05-13	55.7500	57.0000	53.5000	53.5000	+0.943%	6	212	+84.953%
2026-05-12	51.5000	53.0500	51.5000	53.0000	+7.461%	12	212	+86.698%
2026-05-11	52.0000	52.0000	49.1000	49.3200	-3.860%	29	212	+100.629%
2026-05-08	54.5000	54.5000	50.7900	51.3000	-2.657%	18	185	+92.885%
2026-05-07	54.0000	54.0000	52.2500	52.7000	-7.137%	10	193	+87.761%
2026-05-06	60.8300	60.8300	52.0000	56.7500	-28.706%	73	194	+74.361%
2026-05-05	78.6200	79.8000	78.6200	79.6000	-1.363%	11	157	+24.309%
2026-05-04	80.7000	80.7000	80.7000	80.7000	+7.528%	1	157	+22.615%
2026-04-27	75.0500	75.0500	75.0500	75.0500	-3.448%	2	158	+31.845%
2026-04-21	77.0000	77.7300	77.0000	77.7300	+22.603%	3	158	+27.300%
2026-04-16	63.4000	63.4000	63.4000	63.4000	+3.089%	1	158	+56.073%
2026-04-14	61.8000	62.6100	61.5000	61.5000	+1.068%	5	159	+60.894%
2026-04-13	55.5000	60.8500	55.5000	60.8500	+10.636%	18	164	+62.613%
2026-04-08	54.1200	55.2000	54.1200	55.0000	+19.565%	8	176	+79.909%
2026-04-07	44.2000	46.0000	44.2000	46.0000	+9.890%	2	182	+115.109%
2026-04-02	41.5000	41.8600	40.0000	41.8600	+6.541%	10	183	+136.383%
2026-03-31	36.8000	39.5000	36.2500	39.2900	+12.643%	23	183	+151.845%
2026-03-30	37.0000	37.0000	34.8800	34.8800	-8.571%	10	164	+183.687%
2026-03-27	38.8800	38.8800	38.0000	38.1500	-5.335%	6	154	+159.371%
2026-03-26	46.0000	46.0000	40.3000	40.3000	-15.158%	22	150	+145.533%
2026-03-25	47.5000	47.5000	47.5000	47.5000	+3.802%	3	132	+108.316%
2026-03-20	45.5000	45.7600	45.5000	45.7600	-6.325%	16	129	+116.237%
2026-03-16	46.7200	48.8500	46.7200	48.8500	-0.306%	5	124	+102.559%
2026-03-12	48.8000	49.0000	48.8000	49.0000	-4.854%	7	125	+101.939%
2026-03-11	51.5000	51.5000	51.5000	51.5000	+7.606%	2	120	+92.136%
2026-03-09	46.0000	47.8600	46.0000	47.8600	-3.313%	7	118	+106.749%
2026-03-05	49.5000	49.5000	49.5000	49.5000	+26.923%	1	124	+99.899%
2026-03-03	39.0000	39.0000	39.0000	39.0000	-8.322%	2	124	+153.718%
2026-03-02	43.7300	44.5000	42.5400	42.5400	-6.854%	7	122	+132.605%
2026-02-25	45.6700	45.6700	45.6700	45.6700	+14.461%	1	116	+116.663%
2026-02-24	43.8500	43.8500	39.9000	39.9000	-4.773%	2	116	+147.995%
2026-02-23	42.2000	42.2000	41.9000	41.9000	-8.535%	2	117	+136.158%
2026-02-20	48.5000	48.5000	45.8100	45.8100	-14.835%	2	116	+116.001%
2026-02-17	53.7900	53.7900	53.7900	53.7900	-6.857%	1	117	+83.956%
2026-02-13	57.0000	57.7500	53.8500	57.7500	+17.857%	4	115	+71.342%
2026-02-09	49.0000	49.0000	49.0000	49.0000	+15.294%	2	115	+101.939%
2026-02-04	48.0000	48.0000	42.5000	42.5000	-12.821%	4	115	+132.824%
2026-02-03	48.2800	48.7500	48.2800	48.7500	-17.373%	3	117	+102.974%
2026-01-29	59.0000	59.0000	59.0000	59.0000	0.000%	1	117	+67.712%
2026-01-28	56.6000	59.0000	56.6000	59.0000	+7.625%	4	117	+67.712%
2026-01-22	55.3500	55.3500	54.8200	54.8200	+35.358%	2	121	+80.500%
2026-01-21	40.5000	40.5000	40.5000	40.5000	-6.661%	1	123	+144.321%
2026-01-20	43.3900	43.3900	43.3900	43.3900	-1.162%	2	122	+128.048%
2026-01-16	44.2500	44.2500	43.9000	43.9000	-1.570%	8	118	+125.399%
2026-01-15	44.0000	44.6000	43.9300	44.6000	+14.359%	10	118	+121.861%
2026-01-14	41.2500	41.2500	39.0000	39.0000	-10.345%	9	122	+153.718%
2026-01-13	41.0400	43.5000	41.0400	43.5000	+14.083%	3	118	+127.471%
2026-01-12	36.8000	39.1500	36.8000	38.1300	-0.832%	13	119	+159.507%
2026-01-09	38.4500	38.4500	38.4500	38.4500	-2.411%	1	106	+157.347%
2026-01-08	41.0000	41.0000	39.4000	39.4000	-9.133%	10	106	+151.142%
2026-01-07	43.3600	43.3600	43.3600	43.3600	-14.980%	1	101	+128.206%
2026-01-05	51.0000	51.0000	51.0000	51.0000	+11.989%	1	100	+94.020%
2025-12-22	45.5400	45.5400	45.5400	45.5400	+14.855%	2	100	+117.282%
2025-12-17	40.3500	40.3500	39.6500	39.6500	-2.938%	16	98	+149.559%
2025-12-15	40.8500	40.8500	40.8500	40.8500	-1.495%	1	112	+142.228%
2025-12-12	42.5000	42.5000	41.4700	41.4700	-11.294%	28	111	+138.606%
2025-12-10	46.7500	46.7500	46.7500	46.7500	+2.906%	1	105	+111.658%
2025-12-09	45.4300	45.4300	45.4300	45.4300	+2.320%	2	105	+117.808%
2025-12-03	44.4000	44.4000	44.4000	44.4000	+1.718%	4	103	+122.860%
2025-12-02	44.9600	44.9600	43.6500	43.6500	-3.855%	2	99	+126.690%
2025-11-28	45.4000	45.4000	45.4000	45.4000	+3.182%	1	98	+117.952%
2025-11-26	44.1400	44.1400	44.0000	44.0000	+4.142%	2	97	+124.886%
2025-11-25	41.6000	42.2500	41.4500	42.2500	+5.890%	19	97	+134.201%
2025-11-24	39.0000	39.9000	39.0000	39.9000	+7.838%	4	81	+147.995%
2025-11-21	36.0000	38.3000	36.0000	37.0000	-9.756%	26	79	+167.432%
2025-11-20	46.0500	46.0500	41.0000	41.0000	-3.824%	3	60	+141.341%
2025-11-19	42.6300	42.6300	42.6300	42.6300	+1.500%	1	58	+132.114%
2025-11-18	43.5000	43.5000	42.0000	42.0000	-7.285%	5	59	+135.595%
2025-11-17	45.3000	45.3000	45.3000	45.3000	-7.570%	3	54	+118.433%
2025-11-14	50.0900	50.0900	49.0100	49.0100	+3.835%	10	57	+101.898%
2025-11-13	47.2000	47.2000	47.2000	47.2000	-5.788%	2	55	+109.640%
2025-11-06	52.0000	52.0000	50.1000	50.1000	-10.536%	3	54	+97.505%
2025-11-05	57.6000	57.6000	56.0000	56.0000	-14.242%	3	52	+76.696%
2025-11-04	64.5500	65.3000	64.5500	65.3000	-9.494%	9	49	+51.531%
2025-10-29	70.5000	72.1500	70.5000	72.1500	+7.526%	3	58	+37.145%
2025-10-27	67.1000	67.1000	67.1000	67.1000	+4.844%	1	58	+47.466%
2025-10-23	64.0000	64.0000	64.0000	64.0000	+6.667%	1	58	+54.609%
2025-10-20	61.0000	61.0000	60.0000	60.0000	-10.180%	10	57	+64.917%
2025-10-10	71.5700	71.5700	66.8000	66.8000	-2.411%	2	47	+48.129%
2025-10-09	68.4500	68.4500	68.4500	68.4500	-1.511%	1	46	+44.558%
2025-10-08	65.9700	69.5000	65.9700	69.5000	+12.223%	3	45	+42.374%
2025-10-07	61.9300	61.9300	61.9300	61.9300	+4.259%	2	43	+59.777%
2025-10-03	59.4000	59.4000	59.4000	59.4000	+4.688%	1	43	+66.582%
2025-10-02	56.7400	56.7400	56.7400	56.7400	-5.794%	2	42	+74.392%
2025-10-01	59.5000	60.2300	59.5000	60.2300	+2.957%	3	42	+64.287%
2025-09-29	58.5000	58.5000	58.5000	58.5000	+8.033%	2	41	+69.145%
2025-09-26	54.5000	54.5000	54.1500	54.1500	-2.643%	2	39	+82.733%
2025-09-24	55.2000	55.6200	55.2000	55.6200	+3.000%	17	37	+77.904%
2025-09-17	54.0000	54.0000	54.0000	54.0000	0.000%	20	20	+83.241%