Dark

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

EOD

Jul 29, 2026

59.00-9.203%(-5.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	59.7000	59.7000	59.0000	59.0000	-9.203%	5	956	0.000%
2026-07-28	61.3200	66.2500	60.0500	64.9800	-4.483%	14	953	-9.203%
2026-07-27	66.9000	68.0300	66.9000	68.0300	-4.787%	11	951	-13.274%
2026-07-24	71.1500	71.4500	71.1500	71.4500	-1.584%	52	961	-17.425%
2026-07-23	73.7500	74.2500	72.6000	72.6000	+0.429%	8	911	-18.733%
2026-07-22	72.2900	72.2900	72.2900	72.2900	+0.823%	1	912	-18.384%
2026-07-21	70.7500	71.7000	70.7500	71.7000	+4.672%	2	913	-17.713%
2026-07-20	68.5000	68.5000	68.5000	68.5000	+4.820%	1	913	-13.869%
2026-07-16	65.7600	65.7600	65.3500	65.3500	-2.695%	5	914	-9.717%
2026-07-15	78.0000	78.0000	67.1600	67.1600	-13.643%	2	914	-12.150%
2026-07-13	78.4800	82.9000	77.7700	77.7700	-4.869%	6	914	-24.135%
2026-07-10	79.1000	81.7500	79.1000	81.7500	+2.341%	22	915	-27.829%
2026-07-09	82.2000	82.7600	76.3000	79.8800	+7.221%	34	926	-26.139%
2026-07-08	69.5000	74.5000	69.5000	74.5000	+15.863%	3	939	-20.805%
2026-07-07	64.3000	64.3000	64.3000	64.3000	-6.812%	1	942	-8.243%
2026-07-06	72.5000	72.5000	69.0000	69.0000	+17.949%	15	941	-14.493%
2026-07-02	59.3700	59.3700	58.0000	58.5000	-10.550%	6	956	+0.855%
2026-07-01	61.3400	65.7500	61.3400	65.4000	-4.106%	9	956	-9.786%
2026-06-30	67.2000	68.6000	67.2000	68.2000	+19.544%	9	950	-13.490%
2026-06-29	57.0500	57.0500	57.0500	57.0500	-0.436%	10	949	+3.418%
2026-06-26	58.6000	58.6000	57.0000	57.3000	-11.300%	5	939	+2.967%
2026-06-25	58.9800	64.6000	58.9800	64.6000	+7.667%	4	934	-8.669%
2026-06-24	63.0000	63.0000	60.0000	60.0000	-1.881%	6	938	-1.667%
2026-06-23	60.0000	62.0000	59.6000	61.1500	-13.532%	12	939	-3.516%
2026-06-22	66.2500	70.7200	66.2500	70.7200	+15.934%	25	935	-16.572%
2026-06-17	61.0000	61.0000	61.0000	61.0000	-6.154%	2	935	-3.279%
2026-06-16	65.0000	65.0000	65.0000	65.0000	-0.763%	1	937	-9.231%
2026-06-15	63.5000	65.5000	63.5000	65.5000	+3.968%	3	936	-9.924%
2026-06-12	60.2500	63.0000	60.2500	63.0000	+16.667%	2	935	-6.349%
2026-06-10	53.6400	54.0000	53.6400	54.0000	+10.204%	11	935	+9.259%
2026-06-09	55.9500	55.9500	49.0000	49.0000	-15.952%	25	926	+20.408%
2026-06-08	57.0000	58.3000	57.0000	58.3000	+5.425%	8	949	+1.201%
2026-06-05	58.0000	58.0000	53.0000	55.3000	-15.637%	13	949	+6.691%
2026-06-04	60.8000	66.4000	57.9500	65.5500	-7.676%	286	956	-9.992%
2026-06-03	68.0000	72.3500	66.3700	71.0000	+0.709%	24	851	-16.901%
2026-06-02	72.0000	72.0000	67.9800	70.5000	+4.259%	23	852	-16.312%
2026-06-01	62.4200	68.5000	62.4200	67.6200	+14.513%	345	867	-12.748%
2026-05-29	56.0000	59.0500	56.0000	59.0500	+8.150%	15	1,199	-0.085%
2026-05-28	54.0000	55.5000	52.0000	54.6000	+1.111%	17	1,196	+8.059%
2026-05-27	55.5000	56.0000	54.0000	54.0000	-6.412%	19	1,200	+9.259%
2026-05-26	54.9500	58.6500	53.9000	57.7000	+9.821%	55	1,187	+2.253%
2026-05-22	50.3300	53.1000	50.3300	52.5400	+7.224%	25	1,208	+12.295%
2026-05-21	47.3900	49.0000	45.4400	49.0000	+14.352%	23	1,219	+20.408%
2026-05-20	45.4000	45.6500	42.8500	42.8500	-0.349%	117	1,219	+37.690%
2026-05-19	43.1000	43.1000	42.0000	43.0000	-0.853%	10	1,118	+37.209%
2026-05-18	45.0000	45.1100	42.1000	43.3700	-3.408%	34	1,118	+36.039%
2026-05-15	47.0000	47.0000	44.7000	44.9000	-7.879%	23	1,118	+31.403%
2026-05-14	44.5000	48.7400	44.5000	48.7400	+11.457%	42	1,102	+21.050%
2026-05-13	47.5000	47.7000	43.7300	43.7300	-5.653%	57	1,007	+34.919%
2026-05-12	40.9800	46.3500	40.3900	46.3500	+13.770%	56	1,007	+27.292%
2026-05-11	43.0000	45.9000	39.0500	40.7400	-8.346%	276	1,007	+44.821%
2026-05-08	45.6500	46.1500	42.4000	44.4500	-0.112%	99	794	+32.733%
2026-05-07	46.0500	46.0500	43.0000	44.5000	-7.465%	45	698	+32.584%
2026-05-06	51.9100	51.9100	43.2500	48.0900	-30.756%	143	663	+22.687%
2026-05-05	69.4500	69.4500	69.4500	69.4500	+0.289%	1	572	-15.047%
2026-05-04	69.2500	69.2500	69.2500	69.2500	+3.358%	1	573	-14.801%
2026-04-27	67.0000	67.0000	67.0000	67.0000	+3.379%	18	572	-11.940%
2026-04-23	69.5300	69.5300	64.8100	64.8100	-8.872%	2	564	-8.965%
2026-04-22	68.3000	71.2500	68.3000	71.1200	+4.588%	10	564	-17.042%
2026-04-21	68.0000	68.0000	68.0000	68.0000	+10.569%	1	565	-13.235%
2026-04-20	61.7200	62.2000	59.8500	61.5000	+1.872%	664	565	-4.065%
2026-04-17	58.0000	60.3700	58.0000	60.3700	+6.117%	7	216	-2.269%
2026-04-16	52.7500	56.8900	52.7500	56.8900	+7.218%	13	216	+3.709%
2026-04-14	51.1600	53.5500	51.1600	53.0600	+8.507%	11	220	+11.195%
2026-04-10	47.0000	48.9000	47.0000	48.9000	+8.667%	7	219	+20.654%
2026-04-09	45.0000	46.0000	45.0000	45.0000	-1.316%	3	225	+31.111%
2026-04-08	44.6200	46.3500	44.6200	45.6000	+20.635%	16	222	+29.386%
2026-04-07	37.2000	37.8000	37.1600	37.8000	+26.000%	3	233	+56.085%
2026-03-31	29.4400	30.0000	29.4400	30.0000	+8.893%	5	234	+96.667%
2026-03-30	29.5000	29.5000	27.5500	27.5500	-12.121%	17	232	+114.156%
2026-03-27	31.3500	31.3500	31.3500	31.3500	-19.159%	7	225	+88.198%
2026-03-25	38.7800	38.7800	38.7800	38.7800	+3.551%	1	218	+52.140%
2026-03-24	37.4500	37.4500	37.4500	37.4500	-9.322%	1	219	+57.543%
2026-03-20	41.3000	41.3000	41.3000	41.3000	0.000%	1	218	+42.857%
2026-03-19	38.9000	41.3000	38.9000	41.3000	+5.897%	9	217	+42.857%
2026-03-17	39.0000	39.0000	39.0000	39.0000	+1.299%	5	208	+51.282%
2026-03-16	40.0300	40.0300	38.5000	38.5000	+1.449%	3	203	+53.247%
2026-03-13	39.0000	39.0000	37.9500	37.9500	-12.799%	12	202	+55.468%
2026-03-10	44.0000	44.0000	43.5200	43.5200	+8.800%	13	212	+35.570%
2026-03-06	41.7400	41.8400	40.0000	40.0000	0.000%	10	200	+47.500%
2026-03-05	40.0000	40.0000	40.0000	40.0000	+24.031%	1	204	+47.500%
2026-03-03	27.8500	32.8500	27.8500	32.2500	-12.649%	12	205	+82.946%
2026-02-27	36.9200	36.9200	36.9200	36.9200	+5.637%	1	211	+59.805%
2026-02-26	35.5000	35.5000	34.9500	34.9500	+0.201%	4	211	+68.813%
2026-02-24	33.2000	34.8800	33.2000	34.8800	-4.307%	10	207	+69.151%
2026-02-23	36.4500	36.4500	36.4500	36.4500	-10.000%	1	201	+61.866%
2026-02-19	40.5000	40.5000	40.5000	40.5000	-8.784%	1	200	+45.679%
2026-02-17	44.4000	44.4000	44.4000	44.4000	+9.630%	1	199	+32.883%
2026-02-13	44.3100	47.8600	40.5000	40.5000	-0.613%	63	247	+45.679%
2026-02-12	40.0000	40.7500	40.0000	40.7500	-8.014%	3	247	+44.785%
2026-02-11	46.0000	46.0000	42.0000	44.3000	-0.517%	37	246	+33.183%
2026-02-10	44.7000	44.7000	44.5300	44.5300	+2.368%	3	215	+32.495%
2026-02-09	41.8600	43.5000	41.8600	43.5000	+9.296%	33	216	+35.632%
2026-02-06	36.8000	39.8000	36.8000	39.8000	+13.004%	5	183	+48.241%
2026-02-05	34.2000	35.8000	34.2000	35.2200	+1.469%	45	178	+67.518%
2026-02-04	39.9700	39.9700	34.4000	34.7100	-15.506%	25	151	+69.980%
2026-02-03	41.0800	41.0800	41.0800	41.0800	-3.771%	7	154	+43.622%
2026-02-02	43.4000	43.5000	42.6900	42.6900	-3.960%	10	147	+38.206%
2026-01-30	45.5500	45.5500	44.4500	44.4500	-5.224%	23	137	+32.733%
2026-01-29	46.9100	46.9400	46.9000	46.9000	-3.299%	7	136	+25.800%
2026-01-28	50.0000	50.0000	47.9500	48.5000	+4.144%	4	142	+21.649%
2026-01-27	44.1000	48.1000	44.1000	46.5700	+3.951%	19	144	+26.691%
2026-01-26	44.0400	46.2000	44.0400	44.8000	+12.535%	8	156	+31.696%
2026-01-23	39.6500	39.8100	39.6500	39.8100	-4.555%	6	150	+48.204%
2026-01-22	43.0000	46.0800	40.8800	41.7100	+19.240%	37	150	+41.453%
2026-01-20	34.9800	34.9800	34.9800	34.9800	-6.471%	2	139	+68.668%
2026-01-15	37.4000	37.4000	37.4000	37.4000	+16.511%	3	137	+57.754%
2026-01-14	33.9000	33.9000	32.1000	32.1000	-2.074%	5	134	+83.801%
2026-01-13	32.7900	32.7900	32.7600	32.7800	+5.233%	10	130	+79.988%
2026-01-12	29.9000	31.1500	29.9000	31.1500	-0.796%	3	130	+89.406%
2026-01-09	31.5000	31.5000	31.3700	31.4000	-2.636%	3	127	+87.898%
2026-01-08	32.5000	32.5000	32.2500	32.2500	-9.790%	2	125	+82.946%
2026-01-07	35.7500	35.7500	35.7500	35.7500	-9.950%	1	123	+65.035%
2026-01-06	43.0500	43.0500	39.7000	39.7000	+3.655%	5	123	+48.615%
2026-01-02	38.5000	38.5000	38.3000	38.3000	+1.055%	2	118	+54.047%
2025-12-31	37.9000	37.9000	37.9000	37.9000	+1.337%	2	120	+55.673%
2025-12-23	37.4000	37.4000	37.4000	37.4000	+15.077%	1	120	+57.754%
2025-12-17	32.5000	32.5000	32.5000	32.5000	-5.797%	3	121	+81.538%
2025-12-15	34.5000	34.5000	34.5000	34.5000	-1.429%	3	121	+71.014%
2025-12-12	37.9500	37.9500	33.9500	35.0000	-9.091%	7	121	+68.571%
2025-12-11	37.0000	38.5000	37.0000	38.5000	+0.944%	2	117	+53.247%
2025-12-10	37.8900	38.5000	37.8900	38.1400	+2.527%	13	115	+54.693%
2025-12-01	36.8000	37.2000	36.8000	37.2000	+6.286%	2	104	+58.602%
2025-11-25	35.0000	35.0000	35.0000	35.0000	+18.846%	5	104	+68.571%
2025-11-21	31.4000	31.4000	29.4500	29.4500	-12.999%	8	107	+100.340%
2025-11-20	38.3100	38.3100	33.8500	33.8500	-0.441%	3	105	+74.298%
2025-11-19	34.0000	34.0000	34.0000	34.0000	-2.774%	1	107	+73.529%
2025-11-18	34.9800	34.9800	34.9700	34.9700	-7.974%	12	107	+68.716%
2025-11-14	38.0000	38.0000	38.0000	38.0000	-1.299%	2	95	+55.263%
2025-11-13	40.3800	40.3800	38.0300	38.5000	-2.532%	3	97	+53.247%
2025-11-12	41.5000	41.5000	39.5000	39.5000	-4.819%	2	97	+49.367%
2025-11-11	40.0000	41.5000	40.0000	41.5000	-5.467%	2	96	+42.169%
2025-11-10	44.3500	44.3500	43.0400	43.9000	+7.915%	13	96	+34.396%
2025-11-07	41.7000	41.9000	40.6800	40.6800	-2.679%	30	88	+45.034%
2025-11-06	42.0000	44.2000	41.5000	41.8000	-9.524%	16	83	+41.148%
2025-11-05	47.0600	49.4000	45.5000	46.2000	-18.662%	57	97	+27.706%
2025-11-04	56.9000	56.9000	56.8000	56.8000	-2.439%	2	95	+3.873%
2025-11-03	58.2200	58.2200	58.2200	58.2200	-3.529%	9	104	+1.340%
2025-10-30	60.3000	62.0000	60.3000	60.3500	+4.052%	14	104	-2.237%
2025-10-28	58.5000	58.5000	56.9800	58.0000	+1.754%	32	114	+1.724%
2025-10-27	57.0000	57.0000	57.0000	57.0000	+1.423%	3	129	+3.509%
2025-10-24	56.0000	56.2000	56.0000	56.2000	+3.119%	7	129	+4.982%
2025-10-23	54.6000	54.6000	54.5000	54.5000	+15.222%	2	134	+8.257%
2025-10-22	47.3000	47.3000	47.3000	47.3000	-10.417%	1	134	+24.736%
2025-10-20	52.8000	52.8000	52.8000	52.8000	+9.544%	1	133	+11.742%
2025-10-17	48.0000	48.2000	47.3000	48.2000	-2.646%	8	132	+22.407%
2025-10-16	51.0000	51.0000	49.5100	49.5100	+0.467%	2	134	+19.168%
2025-10-15	48.9900	49.2800	48.0000	49.2800	+6.667%	13	136	+19.724%
2025-10-14	48.3000	48.3000	45.4000	46.2000	-11.815%	31	123	+27.706%
2025-10-13	52.7500	53.0000	51.5000	52.3900	-8.569%	18	92	+12.617%
2025-10-09	58.0000	58.0000	57.3000	57.3000	+1.416%	2	74	+2.967%
2025-10-08	55.3000	56.5000	55.3000	56.5000	+17.708%	6	73	+4.425%
2025-10-07	48.0000	48.0000	48.0000	48.0000	-10.112%	1	77	+22.917%
2025-10-06	52.4900	53.4000	52.4900	53.4000	+10.331%	2	76	+10.487%
2025-10-03	49.2000	49.2000	47.8000	48.4000	+1.638%	5	78	+21.901%
2025-10-02	46.7000	47.6200	45.4000	47.6200	-5.139%	23	77	+23.898%
2025-10-01	50.2000	50.2000	50.2000	50.2000	+7.265%	1	58	+17.530%
2025-09-30	47.3000	47.3000	46.6000	46.8000	+3.654%	9	57	+26.068%
2025-09-26	45.4500	45.4500	45.1500	45.1500	-0.551%	6	58	+30.676%
2025-09-25	44.4000	45.4000	44.4000	45.4000	-5.219%	13	53	+29.956%
2025-09-22	49.1000	49.1000	47.9000	47.9000	-4.790%	2	40	+23.173%
2025-09-19	50.3100	50.3100	50.3100	50.3100	+11.800%	1	38	+17.273%
2025-09-17	45.0000	45.0000	45.0000	45.0000	0.000%	10	37	+31.111%
2025-09-16	46.9000	47.0000	45.0000	45.0000	-5.462%	21	27	+31.111%
2025-09-15	47.6000	47.6000	47.6000	47.6000	0.000%	10	10	+23.950%