Dark

ANET20280121C145
ANET Jan 21 2028 145.00 Call (ANET280121C00145000)
option OPRA

EOD

Sep 28, 2026

87.00-1.839%(-1.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	87.0000	87.0000	87.0000	87.0000	-1.839%	1	324	0.000%
2026-09-25	88.6300	88.6300	88.6300	88.6300	+3.058%	1	324	-1.839%
2026-09-22	85.0000	86.0000	85.0000	86.0000	+0.070%	2	324	+1.163%
2026-09-21	86.5500	86.5500	85.9400	85.9400	+5.837%	24	325	+1.233%
2026-09-16	81.2000	81.2000	81.2000	81.2000	+5.936%	1	325	+7.143%
2026-09-15	76.6500	76.6500	76.6500	76.6500	+3.974%	1	325	+13.503%
2026-09-14	73.7200	73.7200	73.7200	73.7200	-0.634%	1	325	+18.014%
2026-09-10	74.1900	74.1900	74.1900	74.1900	-0.630%	1	326	+17.266%
2026-09-03	74.6600	74.6600	74.6600	74.6600	+4.507%	5	326	+16.528%
2026-09-02	70.7500	71.4400	69.2500	71.4400	-16.249%	4	326	+21.781%
2026-08-26	85.8500	85.8500	85.3000	85.3000	+17.058%	4	325	+1.993%
2026-08-20	72.8700	72.8700	72.8700	72.8700	-14.602%	1	328	+19.391%
2026-08-17	85.3300	85.3300	85.3300	85.3300	-0.105%	1	327	+1.957%
2026-08-14	85.4200	85.4200	85.4200	85.4200	-10.555%	2	327	+1.850%
2026-08-12	92.5000	95.5000	91.7000	95.5000	+19.152%	6	329	-8.901%
2026-08-10	80.1500	80.1500	80.1500	80.1500	-5.706%	2	332	+8.546%
2026-08-05	98.7500	98.7500	81.7500	85.0000	+3.595%	4	334	+2.353%
2026-08-04	80.7500	82.4300	79.7500	82.0500	+8.532%	24	334	+6.033%
2026-08-03	72.6000	75.6000	72.6000	75.6000	+4.463%	10	346	+15.079%
2026-07-31	72.3700	72.3700	72.3700	72.3700	+27.390%	1	356	+20.216%
2026-07-29	56.8100	56.8100	56.8100	56.8100	-10.816%	1	357	+53.142%
2026-07-28	57.6800	63.7000	57.6800	63.7000	-8.608%	11	358	+36.578%
2026-07-24	69.7000	69.7000	69.7000	69.7000	+0.548%	1	364	+24.821%
2026-07-21	69.6500	69.6500	69.3200	69.3200	+19.517%	2	364	+25.505%
2026-07-17	58.0000	58.0000	58.0000	58.0000	-8.416%	1	363	+50.000%
2026-07-16	62.5000	63.3300	62.5000	63.3300	-6.868%	3	362	+37.376%
2026-07-15	68.0000	68.0000	68.0000	68.0000	-11.974%	10	363	+27.941%
2026-07-14	75.8900	77.2500	75.8900	77.2500	-2.215%	12	373	+12.621%
2026-07-13	80.5000	80.5000	79.0000	79.0000	+0.317%	2	361	+10.127%
2026-07-10	78.7500	78.7500	78.7500	78.7500	+1.613%	1	363	+10.476%
2026-07-09	75.0500	77.5000	75.0500	77.5000	+6.897%	13	364	+12.258%
2026-07-08	66.7700	72.5000	66.7700	72.5000	+20.172%	2	367	+20.000%
2026-07-07	60.8900	60.8900	60.3300	60.3300	-13.876%	2	368	+44.207%
2026-07-06	70.0500	70.0500	70.0500	70.0500	+8.892%	1	369	+24.197%
2026-06-30	64.3300	64.3300	64.3300	64.3300	+17.027%	1	370	+35.240%
2026-06-26	55.2500	56.2500	54.9700	54.9700	-8.200%	4	371	+58.268%
2026-06-25	59.8800	59.8800	59.8800	59.8800	+0.910%	1	372	+45.291%
2026-06-23	59.3400	59.3400	59.3400	59.3400	-12.735%	1	372	+46.613%
2026-06-22	68.0000	68.0000	68.0000	68.0000	+7.256%	1	373	+27.941%
2026-06-18	63.0800	63.5700	62.6000	63.4000	-0.674%	4	375	+37.224%
2026-06-16	63.8300	63.8300	63.8300	63.8300	+16.905%	1	375	+36.300%
2026-06-11	54.6000	54.6000	54.6000	54.6000	+2.825%	1	375	+59.341%
2026-06-10	53.1000	53.1000	53.1000	53.1000	+4.528%	1	375	+63.842%
2026-06-09	51.7500	51.7500	47.0000	50.8000	-6.446%	15	375	+71.260%
2026-06-08	54.8000	57.5000	54.3000	54.3000	+2.977%	7	380	+60.221%
2026-06-05	55.5400	55.5400	52.7300	52.7300	-12.670%	5	381	+64.991%
2026-06-04	58.5000	60.3800	55.6500	60.3800	-13.890%	11	379	+44.087%
2026-06-03	69.1600	70.1200	68.8500	70.1200	+1.623%	12	377	+24.073%
2026-06-02	70.0000	70.0000	68.8000	69.0000	+7.309%	6	381	+26.087%
2026-06-01	63.5000	65.3300	63.5000	64.3000	+13.805%	7	387	+35.303%
2026-05-29	54.4500	56.5000	54.4500	56.5000	+8.404%	3	392	+53.982%
2026-05-28	50.2800	52.4500	50.2800	52.1200	-0.913%	5	394	+66.922%
2026-05-27	53.6700	55.5500	52.0300	52.6000	-3.486%	10	395	+65.399%
2026-05-26	52.0400	55.7200	52.0000	54.5000	+9.000%	19	402	+59.633%
2026-05-22	48.1900	50.2100	48.1900	50.0000	+7.550%	23	410	+74.000%
2026-05-21	45.3700	46.4900	42.6000	46.4900	+15.503%	30	403	+87.137%
2026-05-20	42.4200	42.4200	40.2500	40.2500	-3.915%	10	403	+116.149%
2026-05-19	40.6300	42.0000	40.6300	41.8900	+0.867%	3	390	+107.687%
2026-05-18	41.9000	41.9000	41.5300	41.5300	-3.598%	6	390	+109.487%
2026-05-15	45.1000	45.4000	43.0800	43.0800	-7.215%	38	390	+101.950%
2026-05-14	44.5000	46.5000	44.5000	46.4300	+8.178%	59	358	+87.379%
2026-05-13	44.1000	46.0000	42.9200	42.9200	-2.121%	20	303	+102.703%
2026-05-12	41.8700	43.8500	41.8700	43.8500	+13.601%	4	303	+98.404%
2026-05-11	40.0000	40.1000	38.4500	38.6000	-2.278%	10	303	+125.389%
2026-05-08	43.0000	43.0000	39.5000	39.5000	-6.708%	21	298	+120.253%
2026-05-07	46.0000	46.0000	41.0000	42.3400	-7.756%	72	307	+105.479%
2026-05-06	48.8500	49.5000	41.8000	45.9000	-32.151%	148	290	+89.542%
2026-05-04	67.3000	67.6500	67.3000	67.6500	-1.241%	3	173	+28.603%
2026-05-01	68.5000	68.5000	68.5000	68.5000	+13.882%	1	172	+27.007%
2026-04-29	60.1500	60.1500	60.1500	60.1500	+1.691%	5	172	+44.638%
2026-04-28	59.0000	59.1500	59.0000	59.1500	-9.418%	3	167	+47.084%
2026-04-27	62.7500	65.3000	62.7500	65.3000	-2.172%	8	165	+33.231%
2026-04-24	66.5000	67.5000	66.5000	66.7500	+5.118%	5	164	+30.337%
2026-04-21	64.5500	64.5500	63.5000	63.5000	+7.409%	2	162	+37.008%
2026-04-20	59.1200	59.1200	59.1200	59.1200	+1.896%	1	162	+47.158%
2026-04-17	56.9900	58.0200	56.9900	58.0200	+18.408%	5	161	+49.948%
2026-04-15	49.2500	49.2500	49.0000	49.0000	-3.922%	10	165	+77.551%
2026-04-14	50.0000	51.0000	50.0000	51.0000	+5.155%	91	166	+70.588%
2026-04-13	46.7000	48.5000	46.7000	48.5000	+7.182%	6	196	+79.381%
2026-04-10	45.2500	45.2500	45.2500	45.2500	+4.624%	1	202	+92.265%
2026-04-09	43.2500	43.2500	43.2500	43.2500	-0.575%	2	202	+101.156%
2026-04-08	43.3600	44.2500	43.3600	43.5000	+21.678%	15	202	+100.000%
2026-04-07	35.7500	35.7500	35.7500	35.7500	+9.394%	1	192	+143.357%
2026-04-01	32.6800	32.6800	32.6800	32.6800	+7.535%	5	193	+166.218%
2026-03-31	28.6100	30.3900	28.0000	30.3900	+0.997%	6	188	+186.278%
2026-03-27	30.0900	30.0900	30.0900	30.0900	-19.373%	2	185	+189.133%
2026-03-25	37.3200	37.3200	37.3200	37.3200	+4.684%	1	185	+133.119%
2026-03-24	35.6500	35.6500	35.6500	35.6500	-7.403%	1	184	+144.039%
2026-03-23	35.8000	38.5000	35.8000	38.5000	+0.759%	8	184	+125.974%
2026-03-19	38.2100	38.2100	38.2100	38.2100	-0.105%	1	192	+127.689%
2026-03-16	38.2500	38.2500	38.2500	38.2500	+6.398%	1	191	+127.451%
2026-03-13	35.9500	35.9500	35.9500	35.9500	-10.013%	3	192	+142.003%
2026-03-11	42.0000	42.0000	39.9500	39.9500	-3.781%	17	195	+117.772%
2026-03-10	41.8000	41.8000	41.5200	41.5200	+5.114%	13	199	+109.538%
2026-03-06	39.5000	39.5000	39.5000	39.5000	+3.947%	4	199	+120.253%
2026-03-05	38.0000	38.0000	38.0000	38.0000	+19.874%	5	195	+128.947%
2026-03-03	31.7000	31.7000	31.7000	31.7000	-7.120%	3	200	+174.448%
2026-02-27	34.1300	34.1300	34.1300	34.1300	-2.791%	1	197	+154.908%
2026-02-25	35.1100	35.1100	35.1100	35.1100	+3.265%	2	196	+147.793%
2026-02-24	33.6200	34.0000	33.6200	34.0000	+4.103%	3	196	+155.882%
2026-02-23	32.6600	32.6600	32.6600	32.6600	-13.621%	2	195	+166.381%
2026-02-20	37.8100	37.8100	37.8100	37.8100	-4.157%	5	195	+130.098%
2026-02-19	39.4500	39.4500	39.4500	39.4500	-3.780%	1	200	+120.532%
2026-02-18	41.0000	41.0000	41.0000	41.0000	-3.073%	10	199	+112.195%
2026-02-17	41.0000	42.3000	41.0000	42.3000	+0.690%	5	189	+105.674%
2026-02-13	46.2800	46.2800	42.0100	42.0100	+8.078%	8	181	+107.094%
2026-02-12	38.8700	38.8700	38.8700	38.8700	-4.449%	1	181	+123.823%
2026-02-11	41.1000	41.5000	40.6800	40.6800	-1.929%	4	181	+113.864%
2026-02-09	41.4800	41.4800	41.4800	41.4800	+28.223%	3	177	+109.740%
2026-02-05	32.3500	32.3500	32.3500	32.3500	-2.940%	1	174	+168.934%
2026-02-04	33.3300	33.3300	33.3300	33.3300	-19.259%	1	174	+161.026%
2026-02-02	41.6000	41.6000	40.9900	41.2800	-4.201%	3	174	+110.756%
2026-01-30	43.0900	43.0900	43.0900	43.0900	-5.297%	1	177	+101.903%
2026-01-28	45.5000	45.5000	45.5000	45.5000	+2.501%	3	177	+91.209%
2026-01-27	42.6600	44.3900	41.9200	44.3900	+2.755%	12	174	+95.990%
2026-01-26	43.2000	43.2000	43.2000	43.2000	+15.508%	1	173	+101.389%
2026-01-23	36.0600	37.4500	36.0600	37.4000	-7.563%	32	172	+132.620%
2026-01-22	43.9100	43.9100	40.4600	40.4600	+24.110%	5	167	+115.027%
2026-01-20	32.6000	32.6000	32.6000	32.6000	-2.102%	1	168	+166.871%
2026-01-16	33.3000	33.3000	33.3000	33.3000	-5.532%	1	168	+161.261%
2026-01-07	35.2500	35.2500	35.2500	35.2500	-1.564%	1	168	+146.809%
2025-12-26	35.8100	35.8100	35.8100	35.8100	+17.796%	1	168	+142.949%
2025-12-17	30.4000	30.4000	30.4000	30.4000	-7.879%	2	169	+186.184%
2025-12-12	32.3000	33.0000	32.3000	33.0000	-11.195%	11	169	+163.636%
2025-12-11	37.1600	37.1600	37.1600	37.1600	+11.257%	1	168	+134.123%
2025-11-25	33.2000	33.4000	33.2000	33.4000	+22.344%	2	168	+160.479%
2025-11-21	27.7600	27.7600	27.3000	27.3000	-5.862%	8	168	+218.681%
2025-11-20	32.5500	32.5500	29.0000	29.0000	-13.767%	4	172	+200.000%
2025-11-19	33.6300	33.6300	33.6300	33.6300	+0.930%	1	172	+158.698%
2025-11-18	33.3300	33.3300	33.3200	33.3200	-6.273%	12	173	+161.104%
2025-11-17	37.5000	37.5000	35.5500	35.5500	-3.397%	13	185	+144.726%
2025-11-13	39.8000	39.8000	36.8000	36.8000	-5.641%	2	194	+136.413%
2025-11-07	40.0000	40.5000	39.0000	39.0000	-2.985%	13	193	+123.077%
2025-11-06	40.2000	40.2000	40.2000	40.2000	-10.468%	1	185	+116.418%
2025-11-05	46.6200	46.6200	44.9000	44.9000	-21.572%	38	185	+93.764%
2025-11-03	56.6000	57.2500	56.6000	57.2500	-4.088%	6	170	+51.965%
2025-10-29	58.0600	59.6900	58.0600	59.6900	+13.695%	3	170	+45.753%
2025-10-23	51.0000	52.5000	51.0000	52.5000	+12.661%	2	171	+65.714%
2025-10-22	46.6000	46.6000	46.6000	46.6000	-3.119%	7	173	+86.695%
2025-10-21	47.9000	48.1000	47.9000	48.1000	-0.927%	12	168	+80.873%
2025-10-20	48.5500	48.5500	48.5500	48.5500	+5.200%	1	168	+79.197%
2025-10-17	44.0200	46.1500	44.0200	46.1500	-7.329%	5	167	+88.516%
2025-10-16	49.8000	49.8000	49.8000	49.8000	+10.667%	1	165	+74.699%
2025-10-14	43.1000	45.8200	43.1000	45.0000	-7.216%	17	164	+93.333%
2025-10-13	53.6000	53.6000	48.5000	48.5000	-13.839%	4	149	+79.381%
2025-10-10	56.2900	56.2900	56.2900	56.2900	-0.898%	1	149	+54.557%
2025-10-08	52.7000	56.8000	52.7000	56.8000	+21.523%	8	150	+53.169%
2025-10-07	49.8000	49.9000	45.3000	46.7400	+1.609%	6	148	+86.136%
2025-10-03	46.5500	46.5500	46.0000	46.0000	+2.977%	4	149	+89.130%
2025-10-02	45.0000	45.0000	43.1000	44.6700	-7.420%	23	145	+94.762%
2025-10-01	48.2500	48.2500	48.2500	48.2500	+8.671%	1	126	+80.311%
2025-09-30	45.7500	45.7500	44.4000	44.4000	-3.373%	8	126	+95.946%
2025-09-29	45.9500	45.9500	45.9500	45.9500	+6.860%	2	118	+89.336%
2025-09-26	43.0000	43.0000	43.0000	43.0000	-0.394%	90	116	+102.326%
2025-09-25	43.1700	43.1700	43.1700	43.1700	-1.886%	2	26	+101.529%
2025-09-24	44.0000	44.0000	44.0000	44.0000	-2.222%	1	24	+97.727%
2025-09-23	45.0000	45.0000	45.0000	45.0000	-1.961%	1	23	+93.333%
2025-09-22	45.9000	45.9000	45.9000	45.9000	-5.165%	1	22	+89.542%
2025-09-19	48.4000	48.4000	48.4000	48.4000	+3.419%	1	21	+79.752%
2025-09-18	46.8000	46.8000	46.8000	46.8000	+10.953%	1	21	+85.897%
2025-09-17	42.8500	42.8500	42.1800	42.1800	-6.267%	11	20	+106.259%
2025-09-16	45.0000	45.0000	45.0000	45.0000	-0.552%	15	19	+93.333%
2025-09-15	43.8000	45.2500	43.8000	45.2500	0.000%	14	13	+92.265%