Dark

ANET20280121C140
ANET Jan 21 2028 140.00 Call (ANET280121C00140000)
option OPRA

EOD

Sep 28, 2026

88.95-0.224%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	88.6500	88.9500	88.6500	88.9500	-0.224%	7	870	0.000%
2026-09-21	89.1500	89.1500	89.1500	89.1500	+7.539%	23	863	-0.224%
2026-09-18	82.9000	82.9000	82.9000	82.9000	+2.981%	1	863	+7.298%
2026-09-16	81.5000	83.0000	80.5000	80.5000	+2.015%	3	864	+10.497%
2026-09-15	78.0600	79.0000	77.9400	78.9100	+1.819%	4	865	+12.723%
2026-09-14	76.8500	77.5000	76.4000	77.5000	+1.267%	3	864	+14.774%
2026-09-10	76.4000	76.5300	76.4000	76.5300	-5.519%	2	863	+16.229%
2026-09-09	81.0000	81.0000	81.0000	81.0000	-1.818%	20	865	+9.815%
2026-09-08	82.5000	82.5000	82.5000	82.5000	+14.139%	10	885	+7.818%
2026-09-02	75.0000	75.9500	72.1000	72.2800	-6.735%	12	875	+23.063%
2026-09-01	77.8100	77.8100	77.5000	77.5000	-5.832%	6	877	+14.774%
2026-08-31	82.0000	82.8900	82.0000	82.3000	-3.176%	7	872	+8.080%
2026-08-28	85.0000	85.0000	85.0000	85.0000	-3.683%	1	874	+4.647%
2026-08-27	90.0000	90.0000	88.2500	88.2500	-1.397%	4	875	+0.793%
2026-08-26	89.5000	89.5000	89.5000	89.5000	+14.377%	1	876	-0.615%
2026-08-25	78.2500	78.2500	78.2500	78.2500	+0.243%	3	877	+13.674%
2026-08-24	77.0000	78.0600	77.0000	78.0600	+0.077%	11	880	+13.951%
2026-08-21	77.6500	78.2500	77.6500	78.0000	+1.761%	18	890	+14.038%
2026-08-19	75.4000	76.8000	75.4000	76.6500	-5.916%	3	872	+16.047%
2026-08-18	84.8000	84.8000	81.4700	81.4700	-8.461%	5	871	+9.181%
2026-08-17	89.0000	89.0000	89.0000	89.0000	+1.321%	3	871	-0.056%
2026-08-14	89.5000	89.5000	87.8400	87.8400	-6.214%	2	868	+1.264%
2026-08-13	95.7500	97.5000	93.6600	93.6600	-4.429%	9	868	-5.029%
2026-08-12	95.0000	98.0000	95.0000	98.0000	+11.681%	4	873	-9.235%
2026-08-11	84.5000	87.7500	84.5000	87.7500	+9.551%	2	875	+1.368%
2026-08-07	85.9300	85.9300	80.0000	80.1000	-5.765%	11	877	+11.049%
2026-08-06	85.0000	85.0000	85.0000	85.0000	-6.284%	1	874	+4.647%
2026-08-05	96.1000	96.1000	84.7000	90.7000	+7.337%	18	873	-1.929%
2026-08-04	82.0000	86.3000	82.0000	84.5000	+12.442%	25	881	+5.266%
2026-08-03	74.0000	75.1500	74.0000	75.1500	-0.661%	6	900	+18.363%
2026-07-31	75.2000	76.0000	72.0000	75.6500	+28.220%	54	906	+17.581%
2026-07-29	59.7000	59.7000	59.0000	59.0000	-9.203%	5	956	+50.763%
2026-07-28	61.3200	66.2500	60.0500	64.9800	-4.483%	14	953	+36.888%
2026-07-27	66.9000	68.0300	66.9000	68.0300	-4.787%	11	951	+30.751%
2026-07-24	71.1500	71.4500	71.1500	71.4500	-1.584%	52	961	+24.493%
2026-07-23	73.7500	74.2500	72.6000	72.6000	+0.429%	8	911	+22.521%
2026-07-22	72.2900	72.2900	72.2900	72.2900	+0.823%	1	912	+23.046%
2026-07-21	70.7500	71.7000	70.7500	71.7000	+4.672%	2	913	+24.059%
2026-07-20	68.5000	68.5000	68.5000	68.5000	+4.820%	1	913	+29.854%
2026-07-16	65.7600	65.7600	65.3500	65.3500	-2.695%	5	914	+36.113%
2026-07-15	78.0000	78.0000	67.1600	67.1600	-13.643%	2	914	+32.445%
2026-07-13	78.4800	82.9000	77.7700	77.7700	-4.869%	6	914	+14.376%
2026-07-10	79.1000	81.7500	79.1000	81.7500	+2.341%	22	915	+8.807%
2026-07-09	82.2000	82.7600	76.3000	79.8800	+7.221%	34	926	+11.355%
2026-07-08	69.5000	74.5000	69.5000	74.5000	+15.863%	3	939	+19.396%
2026-07-07	64.3000	64.3000	64.3000	64.3000	-6.812%	1	942	+38.336%
2026-07-06	72.5000	72.5000	69.0000	69.0000	+17.949%	15	941	+28.913%
2026-07-02	59.3700	59.3700	58.0000	58.5000	-10.550%	6	956	+52.051%
2026-07-01	61.3400	65.7500	61.3400	65.4000	-4.106%	9	956	+36.009%
2026-06-30	67.2000	68.6000	67.2000	68.2000	+19.544%	9	950	+30.425%
2026-06-29	57.0500	57.0500	57.0500	57.0500	-0.436%	10	949	+55.916%
2026-06-26	58.6000	58.6000	57.0000	57.3000	-11.300%	5	939	+55.236%
2026-06-25	58.9800	64.6000	58.9800	64.6000	+7.667%	4	934	+37.693%
2026-06-24	63.0000	63.0000	60.0000	60.0000	-1.881%	6	938	+48.250%
2026-06-23	60.0000	62.0000	59.6000	61.1500	-13.532%	12	939	+45.462%
2026-06-22	66.2500	70.7200	66.2500	70.7200	+15.934%	25	935	+25.778%
2026-06-17	61.0000	61.0000	61.0000	61.0000	-6.154%	2	935	+45.820%
2026-06-16	65.0000	65.0000	65.0000	65.0000	-0.763%	1	937	+36.846%
2026-06-15	63.5000	65.5000	63.5000	65.5000	+3.968%	3	936	+35.802%
2026-06-12	60.2500	63.0000	60.2500	63.0000	+16.667%	2	935	+41.190%
2026-06-10	53.6400	54.0000	53.6400	54.0000	+10.204%	11	935	+64.722%
2026-06-09	55.9500	55.9500	49.0000	49.0000	-15.952%	25	926	+81.531%
2026-06-08	57.0000	58.3000	57.0000	58.3000	+5.425%	8	949	+52.573%
2026-06-05	58.0000	58.0000	53.0000	55.3000	-15.637%	13	949	+60.850%
2026-06-04	60.8000	66.4000	57.9500	65.5500	-7.676%	286	956	+35.698%
2026-06-03	68.0000	72.3500	66.3700	71.0000	+0.709%	24	851	+25.282%
2026-06-02	72.0000	72.0000	67.9800	70.5000	+4.259%	23	852	+26.170%
2026-06-01	62.4200	68.5000	62.4200	67.6200	+14.513%	345	867	+31.544%
2026-05-29	56.0000	59.0500	56.0000	59.0500	+8.150%	15	1,199	+50.635%
2026-05-28	54.0000	55.5000	52.0000	54.6000	+1.111%	17	1,196	+62.912%
2026-05-27	55.5000	56.0000	54.0000	54.0000	-6.412%	19	1,200	+64.722%
2026-05-26	54.9500	58.6500	53.9000	57.7000	+9.821%	55	1,187	+54.159%
2026-05-22	50.3300	53.1000	50.3300	52.5400	+7.224%	25	1,208	+69.300%
2026-05-21	47.3900	49.0000	45.4400	49.0000	+14.352%	23	1,219	+81.531%
2026-05-20	45.4000	45.6500	42.8500	42.8500	-0.349%	117	1,219	+107.585%
2026-05-19	43.1000	43.1000	42.0000	43.0000	-0.853%	10	1,118	+106.860%
2026-05-18	45.0000	45.1100	42.1000	43.3700	-3.408%	34	1,118	+105.096%
2026-05-15	47.0000	47.0000	44.7000	44.9000	-7.879%	23	1,118	+98.107%
2026-05-14	44.5000	48.7400	44.5000	48.7400	+11.457%	42	1,102	+82.499%
2026-05-13	47.5000	47.7000	43.7300	43.7300	-5.653%	57	1,007	+103.407%
2026-05-12	40.9800	46.3500	40.3900	46.3500	+13.770%	56	1,007	+91.909%
2026-05-11	43.0000	45.9000	39.0500	40.7400	-8.346%	276	1,007	+118.336%
2026-05-08	45.6500	46.1500	42.4000	44.4500	-0.112%	99	794	+100.112%
2026-05-07	46.0500	46.0500	43.0000	44.5000	-7.465%	45	698	+99.888%
2026-05-06	51.9100	51.9100	43.2500	48.0900	-30.756%	143	663	+84.966%
2026-05-05	69.4500	69.4500	69.4500	69.4500	+0.289%	1	572	+28.078%
2026-05-04	69.2500	69.2500	69.2500	69.2500	+3.358%	1	573	+28.448%
2026-04-27	67.0000	67.0000	67.0000	67.0000	+3.379%	18	572	+32.761%
2026-04-23	69.5300	69.5300	64.8100	64.8100	-8.872%	2	564	+37.247%
2026-04-22	68.3000	71.2500	68.3000	71.1200	+4.588%	10	564	+25.070%
2026-04-21	68.0000	68.0000	68.0000	68.0000	+10.569%	1	565	+30.809%
2026-04-20	61.7200	62.2000	59.8500	61.5000	+1.872%	664	565	+44.634%
2026-04-17	58.0000	60.3700	58.0000	60.3700	+6.117%	7	216	+47.341%
2026-04-16	52.7500	56.8900	52.7500	56.8900	+7.218%	13	216	+56.354%
2026-04-14	51.1600	53.5500	51.1600	53.0600	+8.507%	11	220	+67.640%
2026-04-10	47.0000	48.9000	47.0000	48.9000	+8.667%	7	219	+81.902%
2026-04-09	45.0000	46.0000	45.0000	45.0000	-1.316%	3	225	+97.667%
2026-04-08	44.6200	46.3500	44.6200	45.6000	+20.635%	16	222	+95.066%
2026-04-07	37.2000	37.8000	37.1600	37.8000	+26.000%	3	233	+135.317%
2026-03-31	29.4400	30.0000	29.4400	30.0000	+8.893%	5	234	+196.500%
2026-03-30	29.5000	29.5000	27.5500	27.5500	-12.121%	17	232	+222.868%
2026-03-27	31.3500	31.3500	31.3500	31.3500	-19.159%	7	225	+183.732%
2026-03-25	38.7800	38.7800	38.7800	38.7800	+3.551%	1	218	+129.371%
2026-03-24	37.4500	37.4500	37.4500	37.4500	-9.322%	1	219	+137.517%
2026-03-20	41.3000	41.3000	41.3000	41.3000	0.000%	1	218	+115.375%
2026-03-19	38.9000	41.3000	38.9000	41.3000	+5.897%	9	217	+115.375%
2026-03-17	39.0000	39.0000	39.0000	39.0000	+1.299%	5	208	+128.077%
2026-03-16	40.0300	40.0300	38.5000	38.5000	+1.449%	3	203	+131.039%
2026-03-13	39.0000	39.0000	37.9500	37.9500	-12.799%	12	202	+134.387%
2026-03-10	44.0000	44.0000	43.5200	43.5200	+8.800%	13	212	+104.389%
2026-03-06	41.7400	41.8400	40.0000	40.0000	0.000%	10	200	+122.375%
2026-03-05	40.0000	40.0000	40.0000	40.0000	+24.031%	1	204	+122.375%
2026-03-03	27.8500	32.8500	27.8500	32.2500	-12.649%	12	205	+175.814%
2026-02-27	36.9200	36.9200	36.9200	36.9200	+5.637%	1	211	+140.926%
2026-02-26	35.5000	35.5000	34.9500	34.9500	+0.201%	4	211	+154.506%
2026-02-24	33.2000	34.8800	33.2000	34.8800	-4.307%	10	207	+155.017%
2026-02-23	36.4500	36.4500	36.4500	36.4500	-10.000%	1	201	+144.033%
2026-02-19	40.5000	40.5000	40.5000	40.5000	-8.784%	1	200	+119.630%
2026-02-17	44.4000	44.4000	44.4000	44.4000	+9.630%	1	199	+100.338%
2026-02-13	44.3100	47.8600	40.5000	40.5000	-0.613%	63	247	+119.630%
2026-02-12	40.0000	40.7500	40.0000	40.7500	-8.014%	3	247	+118.282%
2026-02-11	46.0000	46.0000	42.0000	44.3000	-0.517%	37	246	+100.790%
2026-02-10	44.7000	44.7000	44.5300	44.5300	+2.368%	3	215	+99.753%
2026-02-09	41.8600	43.5000	41.8600	43.5000	+9.296%	33	216	+104.483%
2026-02-06	36.8000	39.8000	36.8000	39.8000	+13.004%	5	183	+123.492%
2026-02-05	34.2000	35.8000	34.2000	35.2200	+1.469%	45	178	+152.555%
2026-02-04	39.9700	39.9700	34.4000	34.7100	-15.506%	25	151	+156.266%
2026-02-03	41.0800	41.0800	41.0800	41.0800	-3.771%	7	154	+116.529%
2026-02-02	43.4000	43.5000	42.6900	42.6900	-3.960%	10	147	+108.363%
2026-01-30	45.5500	45.5500	44.4500	44.4500	-5.224%	23	137	+100.112%
2026-01-29	46.9100	46.9400	46.9000	46.9000	-3.299%	7	136	+89.659%
2026-01-28	50.0000	50.0000	47.9500	48.5000	+4.144%	4	142	+83.402%
2026-01-27	44.1000	48.1000	44.1000	46.5700	+3.951%	19	144	+91.003%
2026-01-26	44.0400	46.2000	44.0400	44.8000	+12.535%	8	156	+98.549%
2026-01-23	39.6500	39.8100	39.6500	39.8100	-4.555%	6	150	+123.436%
2026-01-22	43.0000	46.0800	40.8800	41.7100	+19.240%	37	150	+113.258%
2026-01-20	34.9800	34.9800	34.9800	34.9800	-6.471%	2	139	+154.288%
2026-01-15	37.4000	37.4000	37.4000	37.4000	+16.511%	3	137	+137.834%
2026-01-14	33.9000	33.9000	32.1000	32.1000	-2.074%	5	134	+177.103%
2026-01-13	32.7900	32.7900	32.7600	32.7800	+5.233%	10	130	+171.354%
2026-01-12	29.9000	31.1500	29.9000	31.1500	-0.796%	3	130	+185.554%
2026-01-09	31.5000	31.5000	31.3700	31.4000	-2.636%	3	127	+183.280%
2026-01-08	32.5000	32.5000	32.2500	32.2500	-9.790%	2	125	+175.814%
2026-01-07	35.7500	35.7500	35.7500	35.7500	-9.950%	1	123	+148.811%
2026-01-06	43.0500	43.0500	39.7000	39.7000	+3.655%	5	123	+124.055%
2026-01-02	38.5000	38.5000	38.3000	38.3000	+1.055%	2	118	+132.245%
2025-12-31	37.9000	37.9000	37.9000	37.9000	+1.337%	2	120	+134.697%
2025-12-23	37.4000	37.4000	37.4000	37.4000	+15.077%	1	120	+137.834%
2025-12-17	32.5000	32.5000	32.5000	32.5000	-5.797%	3	121	+173.692%
2025-12-15	34.5000	34.5000	34.5000	34.5000	-1.429%	3	121	+157.826%
2025-12-12	37.9500	37.9500	33.9500	35.0000	-9.091%	7	121	+154.143%
2025-12-11	37.0000	38.5000	37.0000	38.5000	+0.944%	2	117	+131.039%
2025-12-10	37.8900	38.5000	37.8900	38.1400	+2.527%	13	115	+133.220%
2025-12-01	36.8000	37.2000	36.8000	37.2000	+6.286%	2	104	+139.113%
2025-11-25	35.0000	35.0000	35.0000	35.0000	+18.846%	5	104	+154.143%
2025-11-21	31.4000	31.4000	29.4500	29.4500	-12.999%	8	107	+202.037%
2025-11-20	38.3100	38.3100	33.8500	33.8500	-0.441%	3	105	+162.777%
2025-11-19	34.0000	34.0000	34.0000	34.0000	-2.774%	1	107	+161.618%
2025-11-18	34.9800	34.9800	34.9700	34.9700	-7.974%	12	107	+154.361%
2025-11-14	38.0000	38.0000	38.0000	38.0000	-1.299%	2	95	+134.079%
2025-11-13	40.3800	40.3800	38.0300	38.5000	-2.532%	3	97	+131.039%
2025-11-12	41.5000	41.5000	39.5000	39.5000	-4.819%	2	97	+125.190%
2025-11-11	40.0000	41.5000	40.0000	41.5000	-5.467%	2	96	+114.337%
2025-11-10	44.3500	44.3500	43.0400	43.9000	+7.915%	13	96	+102.620%
2025-11-07	41.7000	41.9000	40.6800	40.6800	-2.679%	30	88	+118.658%
2025-11-06	42.0000	44.2000	41.5000	41.8000	-9.524%	16	83	+112.799%
2025-11-05	47.0600	49.4000	45.5000	46.2000	-18.662%	57	97	+92.532%
2025-11-04	56.9000	56.9000	56.8000	56.8000	-2.439%	2	95	+56.602%
2025-11-03	58.2200	58.2200	58.2200	58.2200	-3.529%	9	104	+52.783%
2025-10-30	60.3000	62.0000	60.3000	60.3500	+4.052%	14	104	+47.390%
2025-10-28	58.5000	58.5000	56.9800	58.0000	+1.754%	32	114	+53.362%
2025-10-27	57.0000	57.0000	57.0000	57.0000	+1.423%	3	129	+56.053%
2025-10-24	56.0000	56.2000	56.0000	56.2000	+3.119%	7	129	+58.274%
2025-10-23	54.6000	54.6000	54.5000	54.5000	+15.222%	2	134	+63.211%
2025-10-22	47.3000	47.3000	47.3000	47.3000	-10.417%	1	134	+88.055%
2025-10-20	52.8000	52.8000	52.8000	52.8000	+9.544%	1	133	+68.466%
2025-10-17	48.0000	48.2000	47.3000	48.2000	-2.646%	8	132	+84.544%
2025-10-16	51.0000	51.0000	49.5100	49.5100	+0.467%	2	134	+79.661%
2025-10-15	48.9900	49.2800	48.0000	49.2800	+6.667%	13	136	+80.499%
2025-10-14	48.3000	48.3000	45.4000	46.2000	-11.815%	31	123	+92.532%
2025-10-13	52.7500	53.0000	51.5000	52.3900	-8.569%	18	92	+69.784%
2025-10-09	58.0000	58.0000	57.3000	57.3000	+1.416%	2	74	+55.236%
2025-10-08	55.3000	56.5000	55.3000	56.5000	+17.708%	6	73	+57.434%
2025-10-07	48.0000	48.0000	48.0000	48.0000	-10.112%	1	77	+85.313%
2025-10-06	52.4900	53.4000	52.4900	53.4000	+10.331%	2	76	+66.573%
2025-10-03	49.2000	49.2000	47.8000	48.4000	+1.638%	5	78	+83.781%
2025-10-02	46.7000	47.6200	45.4000	47.6200	-5.139%	23	77	+86.791%
2025-10-01	50.2000	50.2000	50.2000	50.2000	+7.265%	1	58	+77.191%
2025-09-30	47.3000	47.3000	46.6000	46.8000	+3.654%	9	57	+90.064%
2025-09-26	45.4500	45.4500	45.1500	45.1500	-0.551%	6	58	+97.010%
2025-09-25	44.4000	45.4000	44.4000	45.4000	-5.219%	13	53	+95.925%
2025-09-22	49.1000	49.1000	47.9000	47.9000	-4.790%	2	40	+85.699%
2025-09-19	50.3100	50.3100	50.3100	50.3100	+11.800%	1	38	+76.804%
2025-09-17	45.0000	45.0000	45.0000	45.0000	0.000%	10	37	+97.667%
2025-09-16	46.9000	47.0000	45.0000	45.0000	-5.462%	21	27	+97.667%
2025-09-15	47.6000	47.6000	47.6000	47.6000	0.000%	10	10	+86.870%