Dark

ANET20280121C130
ANET Jan 21 2028 130.00 Call (ANET280121C00130000)
option OPRA

EOD

Sep 29, 2026

91.87-4.551%(-4.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.1500	93.1500	91.8700	91.8700	-4.551%	11	457	0.000%
2026-09-28	96.2500	96.2500	96.2500	96.2500	-3.120%	2	447	-4.551%
2026-09-22	99.3500	99.3500	99.3500	99.3500	+3.253%	1	447	-7.529%
2026-09-21	93.8500	96.2200	93.8500	96.2200	+2.199%	11	448	-4.521%
2026-09-17	94.5000	95.1800	94.1500	94.1500	+4.091%	33	438	-2.422%
2026-09-16	90.4500	90.4500	90.4500	90.4500	+6.412%	1	427	+1.570%
2026-09-15	85.0000	85.0000	85.0000	85.0000	+2.955%	1	427	+8.082%
2026-09-14	82.5600	82.5600	82.5600	82.5600	-8.124%	1	426	+11.277%
2026-09-11	89.8600	89.8600	89.8600	89.8600	+7.168%	1	426	+2.237%
2026-09-10	84.0000	84.0000	82.2200	83.8500	-0.968%	12	427	+9.565%
2026-09-09	84.6700	84.6700	84.6700	84.6700	+6.637%	1	427	+8.504%
2026-09-02	79.4000	79.4000	79.4000	79.4000	-5.285%	1	427	+15.705%
2026-09-01	83.4500	83.8300	83.4500	83.8300	-5.426%	5	427	+9.591%
2026-08-31	88.6800	88.6800	88.6400	88.6400	-0.784%	3	427	+3.644%
2026-08-28	89.3500	89.3500	89.2900	89.3400	-5.310%	3	424	+2.832%
2026-08-27	94.3500	94.3500	94.3500	94.3500	+14.378%	6	424	-2.629%
2026-08-24	84.0000	84.0000	80.9500	82.4900	+1.840%	5	424	+11.371%
2026-08-20	81.0000	81.0000	81.0000	81.0000	+0.559%	1	427	+13.420%
2026-08-19	81.5000	81.5000	80.5200	80.5500	-6.609%	22	427	+14.053%
2026-08-18	88.2500	88.2500	86.2500	86.2500	-8.245%	2	416	+6.516%
2026-08-14	94.0000	94.0000	94.0000	94.0000	-7.843%	1	415	-2.266%
2026-08-13	102.0000	102.0000	102.0000	102.0000	+0.990%	1	414	-9.931%
2026-08-12	101.0000	101.0000	100.8400	101.0000	+10.370%	3	414	-9.040%
2026-08-11	94.0000	94.0000	91.5100	91.5100	+6.593%	6	415	+0.393%
2026-08-07	85.8500	85.8500	85.8500	85.8500	-4.611%	30	417	+7.012%
2026-08-06	92.3700	92.3700	90.0000	90.0000	-8.388%	2	387	+2.078%
2026-08-05	94.3700	98.2400	89.1500	98.2400	+9.156%	99	386	-6.484%
2026-08-04	87.0000	92.0000	87.0000	90.0000	+11.801%	67	286	+2.078%
2026-08-03	80.5000	80.5000	80.5000	80.5000	+0.764%	2	226	+14.124%
2026-07-31	81.1000	81.1000	79.8900	79.8900	+11.454%	2	226	+14.996%
2026-07-30	71.9000	71.9000	71.6800	71.6800	+11.703%	2	226	+28.167%
2026-07-29	64.1700	64.1700	64.1700	64.1700	-7.469%	1	224	+43.167%
2026-07-28	65.4600	69.3500	65.2000	69.3500	-4.948%	3	223	+32.473%
2026-07-27	72.9600	72.9600	72.9600	72.9600	-6.581%	1	223	+25.918%
2026-07-24	78.1000	78.1000	78.1000	78.1000	+1.376%	1	223	+17.631%
2026-07-21	77.0400	77.0400	77.0400	77.0400	+6.659%	1	222	+19.250%
2026-07-17	65.8000	72.2300	65.8000	72.2300	+1.761%	2	223	+27.191%
2026-07-16	69.5000	70.9800	69.5000	70.9800	-3.231%	3	223	+29.431%
2026-07-15	73.3500	73.3500	73.3500	73.3500	-12.061%	17	223	+25.249%
2026-07-14	83.6300	84.8200	81.5000	83.4100	+0.920%	14	223	+10.143%
2026-07-13	83.5600	83.5600	82.6500	82.6500	-2.062%	6	224	+11.155%
2026-07-09	87.5100	87.7500	81.7000	84.3900	+18.859%	12	222	+8.864%
2026-07-08	71.0000	71.0000	71.0000	71.0000	+0.169%	3	220	+29.394%
2026-07-07	71.5000	71.5000	70.8800	70.8800	-4.151%	3	223	+29.613%
2026-07-06	73.9500	73.9500	73.9500	73.9500	+6.250%	1	222	+24.233%
2026-07-01	69.6000	69.6000	69.6000	69.6000	-4.330%	1	222	+31.997%
2026-06-30	72.5000	72.7500	72.5000	72.7500	+19.262%	11	222	+26.282%
2026-06-26	61.0000	61.0000	61.0000	61.0000	-18.612%	1	232	+50.607%
2026-06-22	74.9500	74.9500	74.9500	74.9500	+4.679%	23	232	+22.575%
2026-06-18	71.6000	71.6000	71.6000	71.6000	+3.468%	1	245	+28.310%
2026-06-15	68.5000	69.2000	68.5000	69.2000	+11.613%	3	245	+32.760%
2026-06-11	57.4500	62.0000	57.4500	62.0000	+7.826%	3	243	+48.177%
2026-06-10	57.8200	57.8200	57.5000	57.5000	-8.118%	2	244	+59.774%
2026-06-08	61.0000	62.5800	61.0000	62.5800	+4.859%	6	244	+46.804%
2026-06-05	62.2500	62.2500	59.6800	59.6800	-12.876%	3	249	+53.938%
2026-06-04	68.5000	68.5000	68.5000	68.5000	-3.860%	2	246	+34.117%
2026-06-03	71.2500	71.2500	71.2500	71.2500	-5.754%	2	248	+28.940%
2026-06-02	75.0000	76.7000	74.1000	75.6000	+3.818%	28	248	+21.521%
2026-06-01	69.7700	73.8000	69.4800	72.8200	+17.452%	18	256	+26.160%
2026-05-29	63.1900	63.1900	62.0000	62.0000	+8.677%	2	250	+48.177%
2026-05-28	58.0000	58.0000	57.0500	57.0500	-3.746%	3	251	+61.034%
2026-05-27	60.0500	60.0500	59.2700	59.2700	-4.711%	5	249	+55.003%
2026-05-26	58.7000	62.2000	58.0000	62.2000	+9.604%	31	251	+47.701%
2026-05-22	55.6100	57.7300	55.6100	56.7500	+11.275%	9	255	+61.885%
2026-05-21	51.5300	51.5300	51.0000	51.0000	+2.204%	6	254	+80.137%
2026-05-20	49.2000	49.9000	47.7000	49.9000	+4.942%	9	254	+84.108%
2026-05-19	47.5500	47.5500	47.5500	47.5500	+1.820%	1	250	+93.207%
2026-05-18	46.4000	46.7000	46.4000	46.7000	-5.657%	6	250	+96.724%
2026-05-15	48.9500	50.9000	48.9500	49.5000	-5.714%	18	250	+85.596%
2026-05-14	50.7500	53.0000	50.7500	52.5000	+9.833%	10	245	+74.990%
2026-05-13	50.1000	50.8100	47.8000	47.8000	-1.240%	7	242	+92.197%
2026-05-12	47.5800	49.0000	47.5800	48.4000	+9.304%	10	242	+89.814%
2026-05-11	48.5000	48.5000	43.4800	44.2800	-8.323%	23	242	+107.475%
2026-05-08	47.0300	48.3000	46.5300	48.3000	+1.152%	7	231	+90.207%
2026-05-07	53.5000	53.5000	47.7500	47.7500	-8.173%	19	225	+92.398%
2026-05-06	55.8000	55.8000	47.7500	52.0000	-26.761%	122	218	+76.673%
2026-05-05	71.0000	71.0000	71.0000	71.0000	-4.054%	1	225	+29.394%
2026-05-04	74.1100	74.1100	74.0000	74.0000	+3.497%	3	225	+24.149%
2026-04-30	71.5000	71.5000	71.5000	71.5000	+6.716%	1	227	+28.490%
2026-04-28	67.0000	67.0000	67.0000	67.0000	-8.282%	2	228	+37.119%
2026-04-27	73.0500	73.0500	73.0500	73.0500	-7.532%	15	230	+25.763%
2026-04-24	79.0000	79.0000	79.0000	79.0000	+8.966%	1	215	+16.291%
2026-04-23	71.5000	72.5000	71.5000	72.5000	+1.045%	2	215	+26.717%
2026-04-22	71.7500	71.7500	71.7500	71.7500	-1.307%	1	216	+28.042%
2026-04-21	69.9500	73.0000	69.7500	72.7000	+8.507%	19	221	+26.369%
2026-04-20	67.0000	67.0000	67.0000	67.0000	+1.979%	1	221	+37.119%
2026-04-17	64.0000	67.0000	64.0000	65.7000	+14.560%	13	220	+39.833%
2026-04-15	57.3500	57.3500	57.3500	57.3500	-1.121%	1	209	+60.192%
2026-04-14	56.0000	58.0000	56.0000	58.0000	+9.848%	13	209	+58.397%
2026-04-13	52.8000	52.8000	52.8000	52.8000	+1.832%	1	196	+73.996%
2026-04-10	51.8100	51.8500	51.8100	51.8500	+4.747%	2	196	+77.184%
2026-04-08	49.5000	49.5000	49.5000	49.5000	+18.167%	1	197	+85.596%
2026-04-07	39.2300	42.1000	39.2300	41.8900	+12.125%	6	196	+119.312%
2026-04-06	37.3600	37.3600	37.3600	37.3600	+0.565%	1	195	+145.905%
2026-04-01	38.0500	38.0500	37.1500	37.1500	+7.153%	4	196	+147.295%
2026-03-31	32.5000	34.6700	32.5000	34.6700	+10.309%	5	192	+164.984%
2026-03-30	31.4300	31.4300	31.4300	31.4300	-9.891%	3	193	+192.300%
2026-03-27	34.8800	34.8800	34.8800	34.8800	-3.030%	1	196	+163.389%
2026-03-26	37.5600	37.5900	35.9700	35.9700	-12.054%	14	197	+155.407%
2026-03-24	41.0000	41.0000	40.5300	40.9000	-7.592%	3	206	+124.621%
2026-03-19	43.9500	45.5000	43.9500	44.2600	+4.634%	3	203	+107.569%
2026-03-17	42.3000	42.3000	42.3000	42.3000	-1.947%	4	204	+117.187%
2026-03-13	43.1400	43.1400	43.1400	43.1400	+0.326%	1	205	+112.958%
2026-03-12	45.1400	45.1400	43.0000	43.0000	-7.864%	4	205	+113.651%
2026-03-10	46.0000	46.6700	46.0000	46.6700	+8.158%	2	202	+96.850%
2026-03-09	41.1200	43.1500	40.8000	43.1500	-5.373%	7	203	+112.908%
2026-03-06	45.6000	45.6000	45.6000	45.6000	+2.288%	2	205	+101.469%
2026-03-05	45.0000	45.0000	44.5800	44.5800	+2.037%	2	207	+106.079%
2026-03-04	42.9000	43.6900	42.9000	43.6900	+21.801%	5	208	+110.277%
2026-03-03	35.8000	35.8900	35.8000	35.8700	-8.378%	12	207	+156.119%
2026-03-02	38.7300	39.1500	38.4300	39.1500	+2.487%	4	195	+134.662%
2026-02-27	38.2000	38.2000	38.2000	38.2000	-2.551%	1	194	+140.497%
2026-02-26	38.3000	39.2500	38.3000	39.2000	-3.567%	4	194	+134.362%
2026-02-25	40.6500	40.6500	40.6500	40.6500	+5.147%	1	191	+126.002%
2026-02-24	38.5000	39.2000	38.5000	38.6600	+2.438%	11	191	+137.636%
2026-02-23	38.6600	39.4000	37.6000	37.7400	-7.951%	8	185	+143.429%
2026-02-20	42.4700	42.4700	41.0000	41.0000	-12.299%	7	188	+124.073%
2026-02-18	46.0000	46.7500	45.2500	46.7500	-7.609%	3	185	+96.513%
2026-02-13	48.2500	52.4000	47.9200	50.6000	+19.396%	6	186	+81.561%
2026-02-12	46.0000	46.0000	42.3800	42.3800	-13.510%	7	186	+116.777%
2026-02-10	48.9700	50.5000	48.9700	49.0000	+12.000%	3	182	+87.490%
2026-02-06	43.7500	43.7500	43.7500	43.7500	+11.607%	1	181	+109.989%
2026-02-05	37.6800	39.2000	37.6500	39.2000	-3.018%	5	180	+134.362%
2026-02-04	43.6000	43.6000	39.1100	40.4200	-8.136%	61	180	+127.288%
2026-02-03	47.3000	47.3000	44.0000	44.0000	-7.271%	7	225	+108.795%
2026-02-02	47.4500	47.4500	47.4500	47.4500	-5.666%	1	230	+93.614%
2026-01-30	50.4000	50.4000	50.3000	50.3000	-5.094%	6	229	+82.644%
2026-01-29	53.0000	53.0000	53.0000	53.0000	0.000%	1	228	+73.340%
2026-01-28	51.6900	53.0000	51.6900	53.0000	+1.688%	2	228	+73.340%
2026-01-27	52.1200	52.1200	52.1200	52.1200	+6.913%	1	228	+76.266%
2026-01-26	49.5800	49.5800	48.7500	48.7500	+12.327%	3	229	+88.451%
2026-01-23	43.3500	43.4000	43.3500	43.4000	-7.146%	2	227	+111.682%
2026-01-22	48.5000	49.2000	46.7400	46.7400	+19.083%	4	228	+96.555%
2026-01-20	37.6500	39.2500	37.5700	39.2500	-0.355%	11	228	+134.064%
2026-01-16	40.3500	40.3500	39.3900	39.3900	-1.525%	2	236	+133.232%
2026-01-15	37.7100	40.0000	37.7100	40.0000	+11.763%	2	236	+129.675%
2026-01-14	35.7900	35.7900	35.7900	35.7900	-8.582%	40	235	+156.692%
2026-01-13	38.6000	39.2500	38.6000	39.1500	+14.910%	5	199	+134.662%
2026-01-12	34.5000	34.5000	34.0700	34.0700	-2.657%	13	198	+169.651%
2026-01-09	35.0000	35.0700	34.7600	35.0000	+1.449%	30	197	+162.486%
2026-01-08	39.6000	39.6000	34.5000	34.5000	-15.648%	38	187	+166.290%
2026-01-07	40.8500	41.0000	39.4300	40.9000	-3.991%	18	192	+124.621%
2026-01-06	43.7300	43.7300	42.6000	42.6000	-3.620%	11	184	+115.657%
2026-01-05	44.7000	46.7300	44.2000	44.2000	+4.000%	3	178	+107.851%
2026-01-02	44.1400	44.2000	42.5000	42.5000	+1.408%	10	178	+116.165%
2025-12-31	42.0000	42.0000	41.9100	41.9100	-1.272%	3	168	+119.208%
2025-12-30	43.0000	43.3000	42.3500	42.4500	-1.963%	14	168	+116.419%
2025-12-29	43.0000	43.6000	42.5000	43.3000	+4.589%	20	157	+112.171%
2025-12-26	41.2500	41.4000	41.2500	41.4000	+1.471%	4	143	+121.908%
2025-12-24	41.3400	41.5000	40.8000	40.8000	-0.682%	3	140	+125.172%
2025-12-22	42.7400	42.8000	41.0800	41.0800	+5.876%	7	140	+123.637%
2025-12-16	38.8000	38.8000	38.8000	38.8000	-0.052%	1	139	+136.778%
2025-12-15	37.3000	38.8200	37.3000	38.8200	+0.831%	4	138	+136.656%
2025-12-12	42.0000	42.0000	38.0900	38.5000	-7.005%	14	135	+138.623%
2025-12-10	42.7200	42.7200	41.4000	41.4000	0.000%	3	134	+121.908%
2025-12-08	43.1000	43.1000	41.3000	41.4000	+2.730%	6	134	+121.908%
2025-12-05	40.5000	40.5000	40.3000	40.3000	-1.683%	2	130	+127.965%
2025-12-04	41.0600	41.0600	40.9900	40.9900	+3.641%	2	130	+124.128%
2025-12-01	39.5500	39.5500	39.5500	39.5500	-3.982%	4	128	+132.288%
2025-11-28	41.7500	42.0000	41.1900	41.1900	+0.956%	5	124	+123.040%
2025-11-26	40.5000	40.8000	40.5000	40.8000	+13.082%	3	124	+125.172%
2025-11-24	36.0800	36.0800	36.0800	36.0800	+7.573%	1	124	+154.629%
2025-11-21	34.5100	34.5100	32.7500	33.5400	-11.270%	5	123	+173.912%
2025-11-20	42.0000	42.0000	37.8000	37.8000	-4.545%	3	127	+143.042%
2025-11-18	37.9800	39.6000	37.8500	39.6000	-3.790%	4	127	+131.995%
2025-11-17	41.1800	41.1800	41.1600	41.1600	-4.722%	4	129	+123.202%
2025-11-14	43.2000	43.2000	43.2000	43.2000	-6.087%	1	130	+112.662%
2025-11-13	44.5500	46.0000	44.5500	46.0000	+1.883%	2	130	+99.717%
2025-11-12	45.1500	45.1500	45.1500	45.1500	+0.333%	100	130	+103.477%
2025-11-11	44.0000	45.0000	44.0000	45.0000	-4.661%	4	37	+104.156%
2025-11-10	45.3000	47.2000	45.3000	47.2000	+4.912%	3	34	+94.640%
2025-11-07	46.0000	46.0000	44.9900	44.9900	-2.196%	2	34	+104.201%
2025-11-06	49.8000	49.8000	46.0000	46.0000	-23.588%	2	32	+99.717%
2025-11-04	63.0000	63.0000	60.2000	60.2000	-5.569%	13	30	+52.608%
2025-11-03	64.0000	64.0000	63.7500	63.7500	-3.365%	6	23	+44.110%
2025-10-30	65.9700	65.9700	65.9700	65.9700	+6.249%	3	23	+39.260%
2025-10-27	62.0900	62.0900	62.0900	62.0900	+20.213%	2	21	+47.963%
2025-10-22	51.6500	51.6500	51.6500	51.6500	-4.423%	1	21	+77.870%
2025-10-21	54.5100	54.5100	54.0000	54.0400	+5.547%	4	22	+70.004%
2025-10-17	52.4000	52.4000	51.2000	51.2000	-3.759%	6	24	+79.434%
2025-10-15	53.2000	53.2000	53.2000	53.2000	+3.301%	5	20	+72.688%
2025-10-14	50.0000	51.5000	50.0000	51.5000	-22.649%	5	15	+78.388%
2025-10-10	66.5800	66.5800	66.5800	66.5800	+6.956%	4	10	+37.984%
2025-10-08	62.2500	62.2500	62.2500	62.2500	+21.180%	4	12	+47.582%
2025-10-02	51.3700	51.3700	51.3700	51.3700	-5.743%	2	8	+78.840%
2025-10-01	54.5000	54.5000	54.5000	54.5000	+7.073%	2	8	+68.569%
2025-09-29	50.9000	50.9000	50.9000	50.9000	+1.800%	1	10	+80.491%
2025-09-24	50.0000	50.0000	50.0000	50.0000	-5.123%	3	9	+83.740%
2025-09-22	52.7000	52.7000	52.7000	52.7000	-2.947%	2	6	+74.326%
2025-09-19	54.3000	54.3000	54.3000	54.3000	+1.685%	1	4	+69.190%
2025-09-18	53.4000	53.4000	53.4000	53.4000	+11.715%	1	3	+72.041%
2025-09-17	47.8000	47.8000	47.8000	47.8000	0.000%	2	2	+92.197%