Dark

ANET20280121C125
ANET Jan 21 2028 125.00 Call (ANET280121C00125000)
option OPRA

EOD

Jul 30, 2026

74.00+8.504%(+5.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	70.0000	74.0000	70.0000	74.0000	+8.504%	8	274	0.000%
2026-07-28	68.2000	68.2000	68.2000	68.2000	-6.575%	1	278	+8.504%
2026-07-27	73.0000	73.0000	73.0000	73.0000	-9.057%	2	277	+1.370%
2026-07-23	79.8000	81.6500	79.5100	80.2700	+0.337%	17	277	-7.811%
2026-07-22	80.0000	80.0000	80.0000	80.0000	+1.846%	1	268	-7.500%
2026-07-21	78.5500	78.5500	78.5500	78.5500	+16.768%	1	269	-5.792%
2026-07-17	67.2700	67.2700	67.2700	67.2700	-8.514%	1	270	+10.004%
2026-07-16	73.5300	73.5300	73.5300	73.5300	-3.605%	1	270	+0.639%
2026-07-15	76.2800	76.2800	76.2800	76.2800	-10.836%	1	270	-2.989%
2026-07-13	85.5500	85.5500	85.5500	85.5500	-3.606%	4	270	-13.501%
2026-07-09	88.7500	88.7500	88.7500	88.7500	+8.232%	2	270	-16.620%
2026-07-08	72.5500	82.0000	72.5500	82.0000	+11.519%	5	270	-9.756%
2026-07-07	73.7500	73.7500	73.5300	73.5300	-3.882%	2	272	+0.639%
2026-07-06	77.2500	79.0000	76.5000	76.5000	+15.559%	3	273	-3.268%
2026-07-02	65.4000	66.2000	65.4000	66.2000	-9.932%	2	276	+11.782%
2026-07-01	73.5000	73.5000	73.5000	73.5000	0.000%	1	276	+0.680%
2026-06-30	73.5000	73.5000	73.5000	73.5000	+13.953%	1	277	+0.680%
2026-06-29	64.5000	64.5000	64.5000	64.5000	+0.781%	1	277	+14.729%
2026-06-26	65.5000	65.5000	64.0000	64.0000	-10.987%	7	277	+15.625%
2026-06-25	72.4300	75.5000	71.9000	71.9000	-2.838%	8	278	+2.921%
2026-06-22	73.4300	74.0000	73.4300	74.0000	+1.121%	4	277	0.000%
2026-06-18	74.5000	74.5000	73.1500	73.1800	+1.399%	4	277	+1.121%
2026-06-17	70.3900	72.1700	70.3900	72.1700	+3.100%	3	277	+2.536%
2026-06-15	70.8000	70.8000	69.8300	70.0000	-0.285%	3	278	+5.714%
2026-06-12	69.6400	70.2000	69.5000	70.2000	+17.490%	17	277	+5.413%
2026-06-10	59.7500	59.7500	59.7500	59.7500	+6.015%	1	279	+23.849%
2026-06-09	55.2500	56.3600	55.2500	56.3600	-14.606%	6	280	+31.299%
2026-06-08	66.0000	66.0000	66.0000	66.0000	+2.724%	2	286	+12.121%
2026-06-05	64.2500	64.2500	64.2500	64.2500	-9.507%	2	288	+15.175%
2026-06-04	65.5000	71.0000	65.5000	71.0000	-9.473%	14	286	+4.225%
2026-06-03	78.4300	78.4300	78.4300	78.4300	-1.222%	1	296	-5.648%
2026-06-02	78.8000	79.4000	77.8000	79.4000	+4.611%	3	297	-6.801%
2026-06-01	72.0000	75.9000	72.0000	75.9000	+18.594%	6	299	-2.503%
2026-05-29	64.0000	64.0000	64.0000	64.0000	+3.846%	1	300	+15.625%
2026-05-28	60.8500	61.6300	60.8500	61.6300	-0.725%	2	301	+20.071%
2026-05-27	62.0800	62.0800	62.0800	62.0800	-3.812%	1	301	+19.201%
2026-05-26	63.6000	64.5400	63.6000	64.5400	+9.223%	7	300	+14.658%
2026-05-22	59.8000	59.8000	59.0900	59.0900	+7.339%	4	309	+25.233%
2026-05-21	53.4500	55.0500	53.4500	55.0500	+14.212%	5	311	+34.423%
2026-05-20	50.2000	50.2000	48.2000	48.2000	-4.061%	3	311	+53.527%
2026-05-19	49.5500	50.2400	48.0000	50.2400	-0.278%	3	304	+47.293%
2026-05-18	50.1100	50.5000	50.1100	50.3800	-6.704%	5	304	+46.884%
2026-05-15	54.9000	54.9000	54.0000	54.0000	-0.369%	4	304	+37.037%
2026-05-14	52.7000	55.0000	52.7000	54.2000	+8.400%	7	300	+36.531%
2026-05-13	54.0000	55.0000	50.0000	50.0000	+6.838%	6	304	+48.000%
2026-05-11	49.2000	49.2000	46.0000	46.8000	-6.736%	15	304	+58.120%
2026-05-08	49.5000	51.0000	48.5000	50.1800	+0.360%	16	293	+47.469%
2026-05-07	51.4000	51.4000	48.8500	50.0000	-1.478%	21	279	+48.000%
2026-05-06	55.1000	55.8800	49.9500	50.7500	-33.876%	57	263	+45.813%
2026-05-05	76.3000	76.7500	76.3000	76.7500	-0.968%	6	267	-3.583%
2026-05-04	77.5000	77.5000	77.5000	77.5000	-2.393%	1	265	-4.516%
2026-05-01	79.4000	79.4000	79.4000	79.4000	+14.228%	2	268	-6.801%
2026-04-28	67.7400	69.5100	67.7400	69.5100	-7.934%	2	268	+6.460%
2026-04-27	75.0000	76.0000	74.5000	75.5000	-6.444%	23	270	-1.987%
2026-04-24	80.7200	80.7200	80.7000	80.7000	+6.184%	2	290	-8.302%
2026-04-23	76.0000	76.0000	76.0000	76.0000	-5.766%	1	290	-2.632%
2026-04-22	78.4500	80.6500	78.4500	80.6500	+8.139%	4	289	-8.246%
2026-04-21	72.7000	75.2400	70.9000	74.5800	+6.619%	5	291	-0.778%
2026-04-20	69.4400	70.0300	69.0000	69.9500	+5.188%	22	291	+5.790%
2026-04-17	67.3700	67.3700	66.5000	66.5000	+8.483%	3	309	+11.278%
2026-04-16	60.0000	61.3000	60.0000	61.3000	+3.898%	3	312	+20.718%
2026-04-14	58.7500	59.6000	58.3500	59.0000	+4.796%	38	313	+25.424%
2026-04-13	55.5000	56.3000	55.5000	56.3000	+1.077%	6	327	+31.439%
2026-04-10	55.0000	55.7000	54.0000	55.7000	+7.054%	8	321	+32.855%
2026-04-08	51.5000	52.0300	50.0400	52.0300	+19.609%	7	329	+42.226%
2026-04-07	43.5000	43.5000	43.5000	43.5000	+11.538%	1	332	+70.115%
2026-04-06	39.6200	39.6200	39.0000	39.0000	0.000%	3	333	+89.744%
2026-04-02	36.0400	39.0000	36.0400	39.0000	+6.354%	22	312	+89.744%
2026-03-31	34.7300	36.6700	34.7300	36.6700	+11.969%	3	312	+101.800%
2026-03-30	35.0000	35.0000	32.7500	32.7500	-11.486%	3	313	+125.954%
2026-03-27	37.0000	37.0000	37.0000	37.0000	-5.128%	8	310	+100.000%
2026-03-26	39.0500	40.3000	36.8300	39.0000	-14.754%	33	318	+89.744%
2026-03-25	45.7500	45.7500	45.7500	45.7500	-3.887%	5	295	+61.749%
2026-03-23	46.7000	47.6000	46.7000	47.6000	+8.305%	37	290	+55.462%
2026-03-20	45.5000	45.5000	43.8500	43.9500	-7.862%	23	327	+68.373%
2026-03-18	47.7000	47.7000	47.7000	47.7000	+2.339%	2	315	+55.136%
2026-03-16	45.3500	46.6100	45.3500	46.6100	+3.578%	5	315	+58.764%
2026-03-13	46.0000	46.0000	45.0000	45.0000	-4.255%	2	319	+64.444%
2026-03-12	47.0000	47.0000	47.0000	47.0000	-3.292%	3	318	+57.447%
2026-03-11	49.3500	50.5000	48.6000	48.6000	-2.312%	15	318	+52.263%
2026-03-10	49.8500	50.6800	49.5000	49.7500	+14.368%	34	329	+48.744%
2026-03-09	43.5000	43.5000	43.5000	43.5000	-3.333%	1	354	+70.115%
2026-03-06	46.6500	48.2000	45.0000	45.0000	-8.069%	4	354	+64.444%
2026-03-05	45.0000	48.9500	45.0000	48.9500	+8.177%	8	357	+51.175%
2026-03-04	42.0600	45.2500	42.0600	45.2500	+19.741%	8	356	+63.536%
2026-03-03	38.5000	38.5000	37.7900	37.7900	-7.150%	2	357	+95.819%
2026-03-02	39.9000	41.0000	39.9000	40.7000	-4.460%	8	356	+81.818%
2026-02-27	42.6000	42.6000	42.6000	42.6000	-1.639%	1	350	+73.709%
2026-02-25	43.3100	43.3100	43.3100	43.3100	+5.634%	2	352	+70.861%
2026-02-24	38.6000	41.0000	38.6000	41.0000	+2.577%	4	352	+80.488%
2026-02-23	41.5000	41.5000	39.9700	39.9700	-21.627%	3	351	+85.139%
2026-02-13	51.0000	51.0000	51.0000	51.0000	+2.000%	1	348	+45.098%
2026-02-11	49.8000	50.0000	49.5000	50.0000	+0.949%	3	348	+48.000%
2026-02-09	49.5100	49.5300	49.5100	49.5300	+8.547%	4	346	+49.404%
2026-02-06	45.8900	45.8900	45.6300	45.6300	+11.293%	15	346	+62.174%
2026-02-05	38.8500	41.0000	38.8500	41.0000	+1.235%	12	346	+80.488%
2026-02-04	46.5000	46.5000	40.5000	40.5000	-12.941%	5	347	+82.716%
2026-02-03	46.4000	46.5200	46.4000	46.5200	-6.848%	2	348	+59.071%
2026-02-02	49.9400	49.9400	49.9400	49.9400	-4.731%	1	349	+48.178%
2026-01-30	53.2900	53.2900	52.4200	52.4200	-3.817%	2	348	+41.167%
2026-01-29	56.4300	56.4300	54.5000	54.5000	-2.835%	2	348	+35.780%
2026-01-28	56.3500	56.3500	54.4300	56.0900	+3.870%	4	349	+31.931%
2026-01-27	52.5000	54.0500	52.5000	54.0000	+5.779%	5	349	+37.037%
2026-01-26	51.0000	51.2500	51.0000	51.0500	+10.570%	22	351	+44.956%
2026-01-23	46.1700	46.1700	46.1700	46.1700	-2.574%	1	332	+60.277%
2026-01-22	50.3500	51.1200	47.3900	47.3900	+22.677%	14	331	+56.151%
2026-01-21	39.0000	40.0000	38.5000	38.6300	-3.304%	4	338	+91.561%
2026-01-20	39.5000	39.9500	39.5000	39.9500	-4.494%	3	337	+85.232%
2026-01-16	41.1500	41.8300	41.1500	41.8300	-1.576%	6	336	+76.907%
2026-01-15	42.3500	43.4900	42.0000	42.5000	+13.819%	15	336	+74.118%
2026-01-14	39.8000	40.0000	37.3400	37.3400	-11.095%	77	337	+98.179%
2026-01-13	38.5000	42.0000	38.3900	42.0000	+16.054%	55	264	+76.190%
2026-01-12	36.1900	36.1900	36.1900	36.1900	-0.522%	2	228	+104.476%
2026-01-09	36.3500	36.3800	36.3500	36.3800	-2.073%	2	226	+103.408%
2026-01-08	40.2400	40.2400	36.9200	37.1500	-11.484%	21	224	+99.192%
2026-01-07	43.5000	43.5000	41.5400	41.9700	-6.212%	50	210	+76.316%
2026-01-06	46.4000	46.4000	42.6500	44.7500	-8.692%	4	167	+65.363%
2026-01-05	49.0100	49.0100	49.0100	49.0100	+6.543%	1	166	+50.990%
2026-01-02	46.0000	46.0000	46.0000	46.0000	+3.047%	1	166	+60.870%
2025-12-30	44.4000	45.0000	44.4000	44.6400	+19.231%	6	166	+65.771%
2025-12-17	37.9600	37.9600	37.4400	37.4400	-7.097%	2	169	+97.650%
2025-12-16	40.5000	40.5000	40.1000	40.3000	0.000%	6	168	+83.623%
2025-12-15	38.8100	40.3000	38.8100	40.3000	+0.750%	2	167	+83.623%
2025-12-12	42.4000	42.4000	39.4900	40.0000	-14.894%	14	165	+85.000%
2025-12-11	47.0000	47.0000	47.0000	47.0000	+1.732%	1	151	+57.447%
2025-12-08	43.3000	46.2000	43.3000	46.2000	+10.845%	8	151	+60.173%
2025-12-05	41.1100	42.4700	41.1100	41.6800	+1.659%	3	144	+77.543%
2025-12-03	40.4100	41.0000	40.4100	41.0000	-3.914%	4	143	+80.488%
2025-12-01	42.0000	42.6700	42.0000	42.6700	-0.070%	5	142	+73.424%
2025-11-26	42.0000	42.7000	42.0000	42.7000	+5.929%	3	139	+73.302%
2025-11-25	40.3000	40.3100	40.3000	40.3100	+13.549%	2	139	+83.577%
2025-11-21	36.1700	36.1700	34.4000	35.5000	-6.579%	5	140	+108.451%
2025-11-20	43.8800	43.8800	38.0000	38.0000	-8.213%	4	140	+94.737%
2025-11-19	41.0000	41.4000	41.0000	41.4000	+4.020%	3	138	+78.744%
2025-11-18	41.4200	41.4200	39.8000	39.8000	-2.451%	5	136	+85.930%
2025-11-17	43.2600	43.2600	40.8000	40.8000	-14.412%	4	137	+81.373%
2025-11-14	47.6700	47.6700	47.6700	47.6700	+2.472%	2	136	+55.234%
2025-11-13	46.0000	46.5200	46.0000	46.5200	-2.840%	3	136	+59.071%
2025-11-12	47.5500	47.8800	47.3700	47.8800	-3.136%	105	136	+54.553%
2025-11-10	49.9700	49.9700	47.5400	49.4300	+5.058%	5	31	+49.707%
2025-11-06	51.2000	51.2000	47.0500	47.0500	-12.790%	4	28	+57.279%
2025-11-05	55.0000	55.0000	53.8000	53.9500	-19.237%	4	26	+37.164%
2025-11-03	67.0000	67.0000	66.8000	66.8000	+23.933%	6	19	+10.778%
2025-10-17	53.9000	53.9000	53.9000	53.9000	-4.602%	3	19	+37.291%
2025-10-15	56.5000	56.5000	56.5000	56.5000	+9.709%	2	18	+30.973%
2025-10-14	51.5000	51.5000	51.5000	51.5000	-22.334%	1	16	+43.689%
2025-10-09	66.3100	66.3100	66.3100	66.3100	+2.015%	1	15	+11.597%
2025-10-08	65.5400	65.5400	65.0000	65.0000	+10.338%	2	16	+13.846%
2025-10-07	58.9100	58.9100	58.9100	58.9100	+8.610%	2	14	+25.615%
2025-10-02	52.7000	54.2400	52.7000	54.2400	+3.354%	5	16	+36.431%
2025-09-29	54.3300	54.5100	52.4800	52.4800	-8.730%	6	12	+41.006%
2025-09-19	57.5000	57.5000	57.5000	57.5000	+5.893%	1	7	+28.696%
2025-09-18	54.3000	54.3000	54.3000	54.3000	+4.023%	2	6	+36.280%
2025-09-16	52.2000	52.2000	52.2000	52.2000	-3.280%	2	6	+41.762%
2025-09-15	53.9700	53.9700	53.9700	53.9700	0.000%	4	4	+37.113%