Dark

ANET20280121C150
ANET Jan 21 2028 150.00 Call (ANET280121C00150000)
option OPRA

EOD

Sep 28, 2026

82.12-3.388%(-2.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	82.1200	82.1200	82.1200	82.1200	-3.388%	1	609	0.000%
2026-09-25	85.0000	85.0000	85.0000	85.0000	+3.030%	3	610	-3.388%
2026-09-24	82.8500	83.5600	82.5000	82.5000	-0.194%	8	610	-0.461%
2026-09-22	84.7600	85.0000	81.6000	82.6600	-0.410%	52	617	-0.653%
2026-09-21	81.5000	83.8000	80.7000	83.0000	+7.097%	89	596	-1.060%
2026-09-18	77.3000	77.5000	76.2800	77.5000	-5.752%	27	564	+5.961%
2026-09-17	82.2300	82.2300	82.2300	82.2300	+6.144%	1	543	-0.134%
2026-09-16	77.5000	77.5000	77.4700	77.4700	+6.371%	2	544	+6.002%
2026-09-15	73.0000	74.2000	72.8300	72.8300	+2.650%	3	545	+12.756%
2026-09-14	69.9300	71.0000	68.7700	70.9500	-9.038%	8	546	+15.743%
2026-09-11	78.0000	78.0000	78.0000	78.0000	+5.648%	3	546	+5.282%
2026-09-09	73.8300	73.8300	73.8300	73.8300	-2.855%	1	549	+11.228%
2026-09-08	76.0000	76.0000	75.9900	76.0000	+12.111%	5	549	+8.053%
2026-09-02	67.7000	68.2600	67.7000	67.7900	-4.521%	3	544	+21.139%
2026-09-01	71.0000	71.0000	71.0000	71.0000	-8.599%	3	546	+15.662%
2026-08-31	76.8200	77.6800	76.8200	77.6800	+0.193%	5	543	+5.716%
2026-08-28	79.5000	79.5000	77.5300	77.5300	-4.284%	5	546	+5.920%
2026-08-27	80.7100	81.8000	80.7100	81.0000	+2.054%	12	543	+1.383%
2026-08-26	78.1000	79.3700	78.1000	79.3700	+9.325%	4	541	+3.465%
2026-08-25	72.6000	72.6000	72.6000	72.6000	-0.234%	1	542	+13.113%
2026-08-21	71.7000	72.7700	71.7000	72.7700	+4.705%	3	541	+12.849%
2026-08-20	69.5000	69.5000	69.5000	69.5000	-2.661%	1	540	+18.158%
2026-08-19	71.3500	71.4000	71.3500	71.4000	-6.065%	2	539	+15.014%
2026-08-18	76.5000	76.5000	76.0100	76.0100	-7.474%	2	538	+8.038%
2026-08-17	82.1500	82.1500	82.1500	82.1500	-9.725%	1	536	-0.037%
2026-08-13	91.0000	91.0000	91.0000	91.0000	+1.563%	1	537	-9.758%
2026-08-12	90.0000	90.0000	89.0000	89.6000	+11.457%	40	536	-8.348%
2026-08-11	82.8500	82.8500	80.3900	80.3900	+3.595%	6	532	+2.152%
2026-08-10	77.6000	77.6000	77.6000	77.6000	+4.865%	1	537	+5.825%
2026-08-07	77.5000	77.7500	74.0000	74.0000	-12.664%	20	536	+10.973%
2026-08-05	80.1200	86.0000	79.4500	84.7300	+6.485%	55	536	-3.080%
2026-08-04	76.0000	81.2000	76.0000	79.5700	+7.527%	37	546	+3.205%
2026-08-03	71.0000	74.0000	71.0000	74.0000	+5.263%	3	552	+10.973%
2026-07-31	69.5000	70.5000	69.5000	70.3000	+14.532%	8	550	+16.814%
2026-07-30	61.3800	61.3800	61.3800	61.3800	+1.287%	2	549	+33.790%
2026-07-28	55.5000	60.6000	55.5000	60.6000	-8.872%	4	550	+35.512%
2026-07-24	66.5000	66.5000	66.5000	66.5000	-3.832%	1	553	+23.489%
2026-07-23	70.0000	70.0000	67.3600	69.1500	+3.735%	17	554	+18.756%
2026-07-21	67.3200	67.8000	66.6600	66.6600	+4.107%	12	563	+23.192%
2026-07-20	64.0300	64.0300	64.0300	64.0300	+6.628%	1	555	+28.252%
2026-07-17	55.6800	60.0500	55.6800	60.0500	-3.036%	5	555	+36.753%
2026-07-16	60.0000	61.9300	59.6900	61.9300	-3.686%	7	555	+32.601%
2026-07-15	65.5500	65.5500	62.7500	64.3000	-14.551%	15	556	+27.714%
2026-07-14	72.5300	75.2500	72.5300	75.2500	+1.579%	2	554	+9.130%
2026-07-13	74.0800	74.0800	74.0800	74.0800	-2.948%	1	554	+10.853%
2026-07-10	76.0500	76.6000	74.8000	76.3300	+1.773%	13	554	+7.585%
2026-07-09	71.5000	75.0000	71.5000	75.0000	+7.450%	6	555	+9.493%
2026-07-08	67.6000	70.0000	67.6000	69.8000	+7.385%	5	559	+17.650%
2026-07-06	59.9200	65.1000	59.9200	65.0000	+20.304%	20	560	+26.338%
2026-07-02	57.8800	57.8800	54.0300	54.0300	-12.360%	6	578	+51.990%
2026-07-01	61.6500	61.6500	61.6500	61.6500	-1.043%	3	578	+33.204%
2026-06-30	62.3000	62.3000	62.3000	62.3000	+7.414%	1	575	+31.814%
2026-06-29	53.0100	58.0000	50.7400	58.0000	+9.537%	16	576	+41.586%
2026-06-26	53.2500	54.0000	52.7600	52.9500	-14.597%	12	578	+55.090%
2026-06-25	60.0100	62.0000	58.0000	62.0000	+10.144%	7	570	+32.452%
2026-06-24	56.6500	58.0000	56.2900	56.2900	-2.189%	7	577	+45.887%
2026-06-23	56.4800	57.5500	55.7500	57.5500	-10.968%	13	573	+42.693%
2026-06-22	61.0400	65.1800	61.0400	64.6400	+3.391%	23	566	+27.042%
2026-06-18	62.7000	63.0000	60.9100	62.5200	+8.073%	5	581	+31.350%
2026-06-17	58.1400	62.7500	57.8500	57.8500	-5.551%	14	581	+41.953%
2026-06-16	60.6100	61.2500	60.6100	61.2500	+0.082%	3	578	+34.073%
2026-06-15	58.5000	61.2000	58.3500	61.2000	+6.084%	20	579	+34.183%
2026-06-12	58.3800	58.5000	57.6900	57.6900	+8.911%	6	585	+42.347%
2026-06-11	49.4000	52.9700	49.4000	52.9700	+8.545%	12	585	+55.031%
2026-06-10	50.9000	50.9000	48.4000	48.8000	+0.847%	20	589	+68.279%
2026-06-09	53.8300	53.8300	45.3500	48.3900	-9.229%	8	575	+69.704%
2026-06-08	55.0000	55.0000	52.9000	53.3100	+3.696%	21	570	+54.042%
2026-06-05	53.5000	53.7500	50.2500	51.4100	-15.444%	31	558	+59.735%
2026-06-04	59.1000	60.9400	52.8900	60.8000	-9.685%	44	561	+35.066%
2026-06-03	62.0000	67.3200	61.7900	67.3200	+0.854%	9	542	+21.985%
2026-06-02	64.5000	66.7500	64.5000	66.7500	+6.003%	42	543	+23.026%
2026-06-01	57.7500	62.9700	57.7500	62.9700	+18.811%	68	516	+30.411%
2026-05-29	54.4800	54.4900	53.0000	53.0000	+4.167%	13	503	+54.943%
2026-05-28	47.7000	51.2700	47.7000	50.8800	+0.474%	17	512	+61.399%
2026-05-27	51.6200	51.7500	50.4600	50.6400	-4.543%	25	504	+62.164%
2026-05-26	50.1500	53.4300	50.1500	53.0500	+9.834%	8	493	+54.797%
2026-05-22	47.0000	48.6000	47.0000	48.3000	+8.539%	11	484	+70.021%
2026-05-21	42.5800	44.5000	42.5600	44.5000	+13.232%	30	469	+84.539%
2026-05-19	39.0000	41.4000	38.0000	39.3000	+0.769%	17	469	+108.957%
2026-05-18	40.5000	40.5000	38.8500	39.0000	-6.024%	9	467	+110.564%
2026-05-15	43.1500	43.4500	41.5000	41.5000	-6.024%	64	467	+97.880%
2026-05-14	41.9900	44.1600	41.9900	44.1600	+10.042%	12	456	+85.960%
2026-05-13	42.5500	43.8000	40.1300	40.1300	-0.422%	23	425	+104.635%
2026-05-12	37.0000	40.3000	37.0000	40.3000	+9.214%	35	425	+103.772%
2026-05-11	40.1000	40.2500	36.9000	36.9000	-7.076%	7	425	+122.547%
2026-05-08	41.2600	41.4500	37.8000	39.7100	-1.878%	17	424	+106.799%
2026-05-07	44.8500	44.8500	40.3400	40.4700	-11.055%	168	426	+102.916%
2026-05-06	52.3500	52.3500	40.0000	45.5000	-29.675%	123	370	+80.484%
2026-05-05	64.7000	64.7000	64.7000	64.7000	-0.462%	1	336	+26.924%
2026-05-04	66.0000	66.8000	65.0000	65.0000	+1.578%	13	337	+26.338%
2026-05-01	63.9900	63.9900	63.9900	63.9900	+0.455%	1	341	+28.333%
2026-04-30	63.0000	63.7000	61.7800	63.7000	+10.783%	7	341	+28.917%
2026-04-29	57.5000	57.5000	57.5000	57.5000	+1.232%	10	338	+42.817%
2026-04-28	56.0000	56.8500	56.0000	56.8000	-8.387%	7	338	+44.577%
2026-04-27	62.0000	62.0000	62.0000	62.0000	-8.175%	10	345	+32.452%
2026-04-24	67.5200	67.5200	67.5200	67.5200	+2.303%	1	355	+21.623%
2026-04-22	63.2000	66.6500	61.8500	66.0000	+7.755%	30	355	+24.424%
2026-04-21	62.0000	62.0000	61.2500	61.2500	+6.800%	10	346	+34.073%
2026-04-20	57.0000	57.3500	56.2500	57.3500	+3.018%	28	346	+43.191%
2026-04-17	55.0000	55.6700	55.0000	55.6700	+7.367%	14	344	+47.512%
2026-04-16	51.2000	52.0100	51.2000	51.8500	+3.596%	12	345	+58.380%
2026-04-14	48.0000	50.0500	47.0500	50.0500	+7.704%	70	340	+64.076%
2026-04-13	44.6000	46.5000	44.5800	46.4700	+7.445%	11	353	+76.716%
2026-04-10	43.2600	43.2600	43.2500	43.2500	+1.407%	2	350	+89.873%
2026-04-09	41.2500	42.6500	40.5000	42.6500	+1.306%	15	349	+92.544%
2026-04-08	41.8900	42.1000	40.3300	42.1000	+30.624%	19	348	+95.059%
2026-04-07	32.2300	32.2300	32.2300	32.2300	+8.519%	6	344	+154.794%
2026-04-06	30.2000	30.2000	29.7000	29.7000	-4.194%	5	341	+176.498%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+10.517%	7	340	+164.903%
2026-03-31	28.0500	28.0500	28.0500	28.0500	+12.200%	1	340	+192.763%
2026-03-30	25.5200	25.7000	25.0000	25.0000	-9.682%	4	340	+228.480%
2026-03-27	28.7800	28.7800	27.5500	27.6800	-11.791%	14	339	+196.676%
2026-03-26	31.4600	31.4600	31.3800	31.3800	-7.706%	2	325	+161.695%
2026-03-24	34.0000	34.0000	34.0000	34.0000	-12.821%	10	325	+141.529%
2026-03-23	39.0000	39.0000	39.0000	39.0000	+7.231%	3	315	+110.564%
2026-03-19	36.3700	36.3700	36.3700	36.3700	-2.441%	1	315	+125.790%
2026-03-18	37.2800	37.2800	37.2800	37.2800	-5.859%	5	316	+120.279%
2026-03-10	39.6000	39.6000	39.6000	39.6000	+16.368%	4	316	+107.374%
2026-03-09	34.0300	34.0300	34.0300	34.0300	-6.920%	1	316	+141.316%
2026-03-05	36.5600	36.5600	36.5600	36.5600	+4.160%	1	317	+124.617%
2026-03-04	34.6500	35.1000	34.6000	35.1000	+20.329%	17	316	+133.960%
2026-03-03	28.5000	29.2200	28.5000	29.1700	-7.573%	51	324	+181.522%
2026-03-02	31.3800	31.5600	31.3800	31.5600	-6.765%	5	333	+160.203%
2026-02-27	33.8700	33.8700	33.8500	33.8500	+12.272%	26	337	+142.600%
2026-02-23	31.1000	31.1000	30.1500	30.1500	-11.324%	4	362	+172.371%
2026-02-20	36.5000	36.7500	34.0000	34.0000	-5.556%	30	360	+141.529%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-7.336%	1	334	+128.111%
2026-02-18	38.1500	38.8500	36.5200	38.8500	-5.704%	48	334	+111.377%
2026-02-17	39.8000	41.2000	39.8000	41.2000	+2.718%	7	357	+99.320%
2026-02-13	43.5000	44.0500	40.1100	40.1100	-2.881%	28	354	+104.737%
2026-02-10	40.4500	41.3000	40.4500	41.3000	+4.663%	3	354	+98.838%
2026-02-09	37.1000	39.4700	37.1000	39.4600	+12.102%	5	355	+108.109%
2026-02-06	33.7100	35.2000	33.6000	35.2000	+11.924%	42	352	+133.295%
2026-02-05	31.4500	31.4500	31.4500	31.4500	-3.231%	2	334	+161.113%
2026-02-04	32.5000	32.5000	32.5000	32.5000	-14.021%	1	334	+152.677%
2026-02-03	38.0000	38.0000	37.8000	37.8000	-9.569%	2	335	+117.249%
2026-01-29	42.0000	42.0000	41.8000	41.8000	-6.904%	3	333	+96.459%
2026-01-28	44.8200	44.9000	43.4300	44.9000	+4.907%	6	332	+82.895%
2026-01-27	42.7000	43.8500	42.7000	42.8000	+5.160%	43	333	+91.869%
2026-01-26	39.0000	41.4400	39.0000	40.7000	+14.648%	14	332	+101.769%
2026-01-23	36.0000	36.0000	35.5000	35.5000	-3.611%	11	322	+131.324%
2026-01-22	40.0000	40.6000	36.8000	36.8300	+23.384%	20	311	+122.970%
2026-01-21	31.0000	31.0000	29.5700	29.8500	-3.084%	13	303	+175.109%
2026-01-20	30.0000	30.8000	30.0000	30.8000	-6.949%	2	293	+166.623%
2026-01-15	32.6600	33.9900	32.0900	33.1000	+16.140%	7	293	+148.097%
2026-01-14	30.0000	30.8500	28.5000	28.5000	-8.946%	8	286	+188.140%
2026-01-13	28.5000	32.1300	28.5000	31.3000	+14.026%	29	284	+162.364%
2026-01-12	27.3700	27.6500	27.3700	27.4500	-1.964%	33	274	+199.162%
2026-01-09	28.2600	28.2600	28.0000	28.0000	-2.609%	8	241	+193.286%
2026-01-08	31.1500	31.1500	28.7500	28.7500	-14.764%	25	234	+185.635%
2026-01-07	33.2000	33.9000	32.4000	33.7300	-3.629%	20	218	+143.463%
2026-01-06	35.9000	35.9000	35.0000	35.0000	-5.939%	5	207	+134.629%
2026-01-05	37.2100	37.2100	37.2100	37.2100	+9.959%	1	208	+120.693%
2025-12-31	34.4400	34.4400	33.8400	33.8400	-2.982%	52	208	+142.671%
2025-12-30	35.1000	35.1000	34.8800	34.8800	-0.909%	53	208	+135.436%
2025-12-29	35.2000	35.2000	35.2000	35.2000	+7.975%	1	166	+133.295%
2025-12-24	32.6000	32.6000	32.6000	32.6000	-6.322%	10	166	+151.902%
2025-12-23	34.8000	34.8000	34.8000	34.8000	+1.310%	1	166	+135.977%
2025-12-22	34.3500	34.3500	34.3500	34.3500	-0.145%	1	166	+139.068%
2025-12-19	32.4000	34.4000	32.4000	34.4000	+11.688%	10	165	+138.721%
2025-12-18	30.8000	30.8000	30.8000	30.8000	+3.010%	1	169	+166.623%
2025-12-17	29.9000	29.9000	29.9000	29.9000	-6.093%	1	169	+174.649%
2025-12-15	30.9100	31.8400	30.0000	31.8400	-0.593%	15	169	+157.915%
2025-12-12	31.0500	32.0300	31.0500	32.0300	-12.653%	23	168	+156.385%
2025-12-11	36.6700	36.6700	36.6700	36.6700	+4.771%	15	155	+123.943%
2025-12-10	36.0000	36.0000	34.9800	35.0000	+2.941%	17	170	+134.629%
2025-12-09	32.9000	34.0000	32.9000	34.0000	-4.762%	9	178	+141.529%
2025-12-08	34.8000	35.7000	34.8000	35.7000	+7.207%	3	178	+130.028%
2025-12-04	33.3000	33.3000	33.3000	33.3000	+2.399%	1	176	+146.607%
2025-12-03	32.5200	32.5200	32.5200	32.5200	+1.625%	1	176	+152.522%
2025-11-26	32.0000	32.0000	32.0000	32.0000	-0.621%	3	175	+156.625%
2025-11-25	32.2000	32.2000	32.2000	32.2000	+18.819%	5	175	+155.031%
2025-11-21	28.2200	28.2200	26.8000	27.1000	-10.116%	9	175	+203.026%
2025-11-20	35.1000	35.1000	30.0000	30.1500	-5.486%	47	179	+172.371%
2025-11-19	31.9000	31.9000	31.9000	31.9000	+1.270%	1	141	+157.429%
2025-11-18	32.2000	32.2000	31.5000	31.5000	-0.316%	5	141	+160.698%
2025-11-17	34.6700	34.6700	31.6000	31.6000	-15.957%	2	138	+159.873%
2025-11-14	37.6000	37.6000	37.6000	37.6000	+5.322%	5	138	+118.404%
2025-11-13	35.7000	35.7000	35.7000	35.7000	-8.859%	1	136	+130.028%
2025-11-11	39.1700	39.1700	39.1700	39.1700	-3.236%	2	135	+109.650%
2025-11-10	40.3200	40.4800	40.3200	40.4800	+6.526%	4	133	+102.866%
2025-11-07	38.0000	38.0000	38.0000	38.0000	0.000%	10	130	+116.105%
2025-11-06	39.0500	39.0500	38.0000	38.0000	-10.588%	5	130	+116.105%
2025-11-05	43.3000	44.1500	42.5000	42.5000	-20.635%	66	131	+93.224%
2025-11-04	53.7500	53.7500	53.5500	53.5500	-1.563%	31	103	+53.352%
2025-10-31	54.4000	54.4000	54.4000	54.4000	-4.056%	1	97	+50.956%
2025-10-30	56.6600	56.7000	56.6600	56.7000	+1.033%	2	96	+44.832%
2025-10-29	56.1500	56.1500	55.7500	56.1200	+3.926%	17	97	+46.329%
2025-10-28	51.5000	54.8000	51.5000	54.0000	+0.746%	3	99	+52.074%
2025-10-27	53.6000	53.6000	52.3000	53.6000	+4.688%	13	91	+53.209%
2025-10-24	52.2000	52.2000	51.2000	51.2000	+2.400%	3	91	+60.391%
2025-10-23	50.0000	50.0000	50.0000	50.0000	+9.004%	1	89	+64.240%
2025-10-22	45.5000	45.8700	44.7000	45.8700	-0.283%	10	90	+79.028%
2025-10-21	46.0000	46.0000	46.0000	46.0000	-3.056%	10	80	+78.522%
2025-10-16	47.4500	47.4500	47.4500	47.4500	+6.366%	1	80	+73.066%
2025-10-15	44.8800	44.8800	44.6100	44.6100	+3.384%	3	79	+84.084%
2025-10-14	41.0000	44.5700	41.0000	43.1500	-11.214%	21	76	+90.313%
2025-10-13	53.0000	53.0000	48.6000	48.6000	-11.152%	3	91	+68.971%
2025-10-10	56.3000	58.0000	54.7000	54.7000	+0.811%	5	88	+50.128%
2025-10-09	54.2600	54.2600	54.2600	54.2600	+0.018%	1	89	+51.345%
2025-10-08	51.1500	54.2500	51.1500	54.2500	+13.139%	2	90	+51.373%
2025-10-07	47.9500	47.9500	47.9500	47.9500	-2.143%	8	90	+71.262%
2025-10-06	48.7000	49.5000	48.7000	49.0000	+10.211%	5	82	+67.592%
2025-10-03	45.1700	45.4000	44.4600	44.4600	-3.243%	6	77	+84.705%
2025-10-01	45.9500	45.9500	45.9500	45.9500	+9.928%	1	76	+78.716%
2025-09-29	43.4500	44.7000	41.8000	41.8000	+0.481%	16	75	+96.459%
2025-09-26	42.6500	42.6500	41.3200	41.6000	-1.188%	43	64	+97.404%
2025-09-25	40.4000	42.1000	40.1000	42.1000	+0.935%	5	31	+95.059%
2025-09-23	43.5000	43.5000	41.7100	41.7100	-6.270%	4	34	+96.883%
2025-09-22	45.0000	45.0000	44.0400	44.5000	-5.259%	3	33	+84.539%
2025-09-19	45.3600	47.5000	45.3600	46.9700	+5.788%	8	30	+74.835%
2025-09-18	44.5500	44.5500	44.4000	44.4000	+8.214%	4	22	+84.955%
2025-09-17	41.0500	41.2000	41.0300	41.0300	+3.090%	16	18	+100.146%
2025-09-15	39.8000	39.8000	39.8000	39.8000	0.000%	2	2	+106.332%