Dark

ANET20280121C155
ANET Jan 21 2028 155.00 Call (ANET280121C00155000)
option OPRA

EOD

Sep 25, 2026

81.04+4.771%(+3.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	81.0000	81.0400	81.0000	81.0400	+4.771%	5	2,879	0.000%
2026-09-24	77.8500	77.8500	77.3500	77.3500	-4.163%	2	2,879	+4.771%
2026-09-22	80.7100	80.7100	80.7100	80.7100	+0.623%	1	2,880	+0.409%
2026-09-21	77.3000	80.2100	77.3000	80.2100	+8.686%	7	2,880	+1.035%
2026-09-18	73.8000	73.8000	73.8000	73.8000	-4.774%	1	2,881	+9.810%
2026-09-17	73.5000	77.6500	73.5000	77.5000	+4.730%	3	2,881	+4.568%
2026-09-16	74.0000	74.0000	74.0000	74.0000	+4.372%	2	2,882	+9.514%
2026-09-15	70.9000	70.9000	70.9000	70.9000	+4.603%	1	2,882	+14.302%
2026-09-14	66.0500	68.4500	66.0500	67.7800	-10.225%	6	2,882	+19.563%
2026-09-11	75.0300	76.4800	75.0300	75.5000	+10.623%	3	2,882	+7.338%
2026-09-10	70.0000	70.0000	68.2500	68.2500	-7.143%	2	2,882	+18.740%
2026-09-08	73.5000	73.5000	73.5000	73.5000	+0.892%	1	2,882	+10.259%
2026-09-01	72.8500	72.8500	72.8500	72.8500	-4.334%	1	2,883	+11.242%
2026-08-28	76.1500	76.1500	76.1500	76.1500	-5.813%	1	2,884	+6.422%
2026-08-27	80.8500	80.8500	80.8500	80.8500	+0.037%	1	2,885	+0.235%
2026-08-26	75.0200	80.8200	75.0200	80.8200	+17.096%	12	2,886	+0.272%
2026-08-25	69.0200	69.0200	69.0200	69.0200	+1.128%	1	2,881	+17.415%
2026-08-24	69.3000	69.7600	68.2500	68.2500	+1.638%	5	2,881	+18.740%
2026-08-21	67.1500	67.1500	67.1500	67.1500	-0.739%	1	2,882	+20.685%
2026-08-20	67.6500	67.6500	67.6500	67.6500	-2.451%	1	2,882	+19.793%
2026-08-19	72.1500	72.1500	68.5100	69.3500	-12.215%	4	2,882	+16.857%
2026-08-17	79.0000	79.0000	79.0000	79.0000	-5.333%	1	2,883	+2.582%
2026-08-14	83.4500	83.4500	83.4500	83.4500	-6.236%	1	2,883	-2.888%
2026-08-13	87.7500	89.0000	87.7500	89.0000	-0.891%	6	2,884	-8.944%
2026-08-12	86.1500	89.8000	86.1500	89.8000	+14.760%	6	2,884	-9.755%
2026-08-11	78.2500	78.2500	78.2500	78.2500	+4.264%	1	2,884	+3.565%
2026-08-10	77.2000	77.2000	74.8500	75.0500	+4.309%	9	2,884	+7.981%
2026-08-07	77.0000	77.0000	71.9500	71.9500	-2.770%	34	2,884	+12.634%
2026-08-06	74.3000	74.3000	74.0000	74.0000	-8.642%	3	2,859	+9.514%
2026-08-05	87.1500	87.1500	80.6000	81.0000	+5.018%	20	2,860	+0.049%
2026-08-04	75.7500	78.7000	75.7500	77.1300	+8.634%	20	2,861	+5.069%
2026-08-03	62.8500	71.0000	62.8500	71.0000	+5.970%	2	2,861	+14.141%
2026-07-31	70.0500	70.0500	65.9500	67.0000	+12.416%	9	2,862	+20.955%
2026-07-30	59.6000	59.6000	59.6000	59.6000	+15.953%	1	2,863	+35.973%
2026-07-29	59.3200	59.3200	51.4000	51.4000	-11.866%	4	2,862	+57.665%
2026-07-28	58.8000	58.8000	57.1700	58.3200	-6.777%	52	2,864	+38.957%
2026-07-27	63.2500	65.4000	60.9400	62.5600	-0.176%	57	2,864	+29.540%
2026-07-24	65.9400	65.9400	62.6700	62.6700	-6.014%	4	2,865	+29.312%
2026-07-23	67.9900	67.9900	66.6800	66.6800	+1.802%	3	2,867	+21.536%
2026-07-22	64.6500	65.5000	64.6500	65.5000	+1.582%	5	2,867	+23.725%
2026-07-21	65.1000	65.2000	64.4800	64.4800	+4.387%	3	2,868	+25.682%
2026-07-20	61.7800	61.7800	61.7700	61.7700	-0.371%	2	2,868	+31.196%
2026-07-17	53.9900	62.0000	52.5000	62.0000	+5.622%	11	2,868	+30.710%
2026-07-16	59.7500	59.7500	57.6900	58.7000	-3.007%	3	2,868	+38.058%
2026-07-15	66.5000	66.5000	60.5200	60.5200	-14.217%	4	2,868	+33.906%
2026-07-13	75.8500	75.8500	70.5500	70.5500	-2.891%	10	2,868	+14.869%
2026-07-10	72.6500	72.6500	72.6500	72.6500	+0.276%	1	2,872	+11.549%
2026-07-09	71.6600	72.6800	69.5400	72.4500	+7.016%	8	2,873	+11.856%
2026-07-08	60.7000	67.7500	60.7000	67.7000	+21.218%	13	2,872	+19.705%
2026-07-07	55.9900	55.9900	55.8500	55.8500	-12.392%	3	2,874	+45.103%
2026-07-06	57.7500	66.0000	57.7500	63.7500	+25.000%	9	2,874	+27.122%
2026-07-02	52.7000	52.7000	51.0000	51.0000	-12.069%	2	2,877	+58.902%
2026-07-01	58.0000	58.0000	58.0000	58.0000	-3.574%	13	2,877	+39.724%
2026-06-30	59.6000	60.1500	59.6000	60.1500	+21.270%	4	2,877	+34.730%
2026-06-29	51.1500	51.1500	49.6000	49.6000	+1.224%	21	2,877	+63.387%
2026-06-26	51.0000	52.4000	49.0000	49.0000	-17.062%	38	2,878	+65.388%
2026-06-25	57.5000	59.0800	57.5000	59.0800	+7.614%	23	2,878	+37.170%
2026-06-24	55.2500	55.2500	54.9000	54.9000	+1.950%	3	2,878	+47.614%
2026-06-23	52.4500	55.0000	52.4500	53.8500	-14.673%	11	2,879	+50.492%
2026-06-22	61.3000	63.4900	58.3000	63.1100	+7.039%	13	2,881	+28.411%
2026-06-18	59.9500	59.9500	58.9600	58.9600	+9.185%	4	2,882	+37.449%
2026-06-17	59.1000	59.1000	54.0000	54.0000	-6.897%	22	2,882	+50.074%
2026-06-16	60.5000	60.5000	58.0000	58.0000	-2.357%	4	2,900	+39.724%
2026-06-15	58.0000	59.4000	58.0000	59.4000	+6.071%	2	2,900	+36.431%
2026-06-12	56.0000	56.0000	56.0000	56.0000	+13.775%	1	2,900	+44.714%
2026-06-11	49.5000	49.5000	47.0000	49.2200	+4.501%	36	2,900	+64.649%
2026-06-10	46.7500	47.1000	46.7500	47.1000	+0.213%	13	2,909	+72.059%
2026-06-09	50.6000	50.6000	44.0000	47.0000	-7.843%	16	2,912	+72.426%
2026-06-08	48.7000	51.0000	48.7000	51.0000	+2.864%	13	2,913	+58.902%
2026-06-05	51.6000	51.6500	48.0500	49.5800	-14.517%	45	2,913	+63.453%
2026-06-04	54.4000	58.0000	52.0000	58.0000	-9.375%	24	2,913	+39.724%
2026-06-03	62.3000	64.0000	62.3000	64.0000	+0.867%	2	2,912	+26.625%
2026-06-02	64.9000	65.1400	59.7000	63.4500	+4.359%	25	2,913	+27.723%
2026-06-01	57.2000	61.9000	57.1600	60.8000	+16.364%	19	2,913	+33.289%
2026-05-29	50.5000	52.2500	49.5000	52.2500	+7.955%	15	2,915	+55.100%
2026-05-28	46.0300	48.8400	46.0300	48.4000	-0.124%	5	2,913	+67.438%
2026-05-27	49.6000	49.6000	48.3000	48.4600	-4.794%	13	2,914	+67.231%
2026-05-26	48.4500	51.7500	47.5600	50.9000	+9.462%	21	2,914	+59.214%
2026-05-22	44.0000	46.7000	44.0000	46.5000	+10.846%	22	2,903	+74.280%
2026-05-21	41.5000	41.9500	40.8500	41.9500	+10.395%	158	2,803	+93.182%
2026-05-20	38.0000	38.0000	38.0000	38.0000	+4.396%	1	2,803	+113.263%
2026-05-19	38.0000	38.0000	36.4000	36.4000	-4.812%	21	2,825	+122.637%
2026-05-18	38.0500	38.2400	36.6800	38.2400	-6.732%	10	2,825	+111.925%
2026-05-15	40.9500	41.2500	40.9500	41.0000	-0.966%	6	2,825	+97.659%
2026-05-14	41.0000	42.0000	40.8900	41.4000	+7.672%	10	2,825	+95.749%
2026-05-13	40.9000	41.6200	38.4500	38.4500	+5.112%	14	2,814	+110.767%
2026-05-12	35.4500	38.9000	35.4500	36.5800	+2.465%	10	2,814	+121.542%
2026-05-11	37.3500	37.3500	35.0000	35.7000	-3.461%	12	2,814	+127.003%
2026-05-08	39.6100	39.6500	36.8500	36.9800	-3.948%	11	2,810	+119.145%
2026-05-07	42.0000	42.0000	37.7500	38.5000	-7.674%	20	2,812	+110.494%
2026-05-06	45.0000	45.0000	38.0000	41.7000	-32.195%	69	2,811	+94.341%
2026-05-05	59.9000	61.8200	59.9000	61.5000	-0.694%	6	2,815	+31.772%
2026-05-04	63.3000	63.3000	61.9300	61.9300	+1.491%	3	2,816	+30.857%
2026-05-01	62.9000	63.0600	61.0200	61.0200	-1.342%	4	2,815	+32.809%
2026-04-30	61.8500	61.8500	61.8500	61.8500	+7.211%	3	2,815	+31.027%
2026-04-29	57.6900	57.6900	57.6900	57.6900	+7.290%	1	2,815	+40.475%
2026-04-28	54.8000	54.8000	53.7600	53.7700	-9.767%	7	2,814	+50.716%
2026-04-27	62.0500	62.0500	59.5900	59.5900	-9.369%	4	2,814	+35.996%
2026-04-24	63.3900	66.0000	63.3900	65.7500	+10.877%	4	2,816	+23.255%
2026-04-23	59.3000	59.3000	59.3000	59.3000	-5.873%	1	2,816	+36.661%
2026-04-22	60.8000	63.0000	60.8000	63.0000	+6.150%	22	2,816	+28.635%
2026-04-21	59.7500	59.7500	59.3000	59.3500	+8.441%	48	2,813	+36.546%
2026-04-20	55.3500	55.3500	54.7300	54.7300	+3.754%	2	2,813	+48.072%
2026-04-17	52.6500	52.7500	52.0000	52.7500	+5.184%	21	2,814	+53.630%
2026-04-16	49.5600	50.1500	49.3600	50.1500	+11.593%	38	2,833	+61.595%
2026-04-15	45.2500	45.2500	44.9400	44.9400	-6.082%	7	2,833	+80.329%
2026-04-14	45.3000	47.8500	44.4800	47.8500	+7.843%	45	2,835	+69.363%
2026-04-13	44.3700	44.3700	44.3700	44.3700	+5.517%	2	2,792	+82.646%
2026-04-10	41.0000	42.0500	41.0000	42.0500	+6.861%	7	2,790	+92.723%
2026-04-09	39.3500	39.3500	39.3500	39.3500	-2.357%	1	2,785	+105.947%
2026-04-08	40.3000	40.3000	40.3000	40.3000	+32.131%	1	2,786	+101.092%
2026-04-07	31.2000	31.2500	30.5000	30.5000	+2.178%	7	2,786	+165.705%
2026-04-06	29.8500	29.8500	29.8500	29.8500	+2.931%	1	2,779	+171.491%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+8.614%	1	2,780	+179.448%
2026-03-31	24.9500	26.7000	24.9500	26.7000	+9.651%	4	2,780	+203.521%
2026-03-30	25.5000	25.5000	24.3500	24.3500	-9.982%	3	2,782	+232.813%
2026-03-27	26.7000	27.1000	26.7000	27.0500	-19.254%	6	2,783	+199.593%
2026-03-25	33.5000	33.5000	33.5000	33.5000	-3.597%	1	2,779	+141.910%
2026-03-24	34.7500	34.7500	34.7500	34.7500	+1.460%	1	2,778	+133.209%
2026-03-19	34.2500	34.2500	34.2500	34.2500	+2.086%	13	2,779	+136.613%
2026-03-18	33.5500	33.5500	33.5500	33.5500	+2.131%	5	2,792	+141.550%
2026-03-16	32.8500	32.8500	32.8500	32.8500	-1.647%	2	2,787	+146.697%
2026-03-13	33.4000	33.4000	33.4000	33.4000	-4.517%	9	2,787	+142.635%
2026-03-12	34.9800	34.9800	34.9800	34.9800	-4.816%	1	2,778	+131.675%
2026-03-11	37.4000	37.6400	36.7500	36.7500	-0.541%	8	2,778	+120.517%
2026-03-10	37.8500	38.2800	36.9000	36.9500	+4.497%	21	2,773	+119.323%
2026-03-06	34.8500	35.3600	34.8500	35.3600	-3.123%	10	2,764	+129.186%
2026-03-05	35.0000	36.5000	35.0000	36.5000	+19.476%	5	2,755	+122.027%
2026-03-04	30.1500	30.5500	30.1500	30.5500	+7.155%	10	2,755	+165.270%
2026-03-03	27.8000	28.5100	27.8000	28.5100	-11.322%	11	2,746	+184.251%
2026-02-27	30.2500	32.1500	29.7000	32.1500	+5.065%	14	2,737	+152.068%
2026-02-26	30.5000	30.6000	29.8500	30.6000	-3.165%	16	2,723	+164.837%
2026-02-25	30.4000	32.5000	30.4000	31.6000	+14.701%	17	2,698	+156.456%
2026-02-24	27.6500	27.6500	27.5500	27.5500	-3.333%	10	2,698	+194.156%
2026-02-23	29.5000	29.9400	28.5000	28.5000	-10.938%	25	2,690	+184.351%
2026-02-20	33.8000	33.8000	32.0000	32.0000	-6.977%	13	2,677	+153.250%
2026-02-19	35.2000	35.2000	34.4000	34.4000	-6.011%	19	2,668	+135.581%
2026-02-18	34.5500	36.6000	34.5500	36.6000	-3.175%	18	2,650	+121.421%
2026-02-17	37.8000	37.8000	37.8000	37.8000	+0.773%	9	2,632	+114.392%
2026-02-13	41.0000	42.0000	34.5000	37.5100	+10.649%	45	2,607	+116.049%
2026-02-12	34.6500	35.2500	33.9000	33.9000	-8.502%	19	2,607	+139.056%
2026-02-11	38.9000	38.9000	37.0500	37.0500	-5.122%	35	2,589	+118.731%
2026-02-10	39.2000	39.4900	39.0500	39.0500	+2.763%	24	2,580	+107.529%
2026-02-09	34.4500	38.0000	34.4500	38.0000	+5.556%	47	2,556	+113.263%
2026-02-06	32.6000	36.0000	32.3000	36.0000	+27.434%	57	2,529	+125.111%
2026-02-05	28.2500	28.2500	28.2500	28.2500	-8.576%	9	2,501	+186.867%
2026-02-04	34.3000	34.3000	30.9000	30.9000	-13.928%	49	2,492	+162.265%
2026-02-03	36.4000	36.4000	34.9000	35.9000	+0.420%	29	2,475	+125.738%
2026-02-02	37.8500	37.8500	35.7500	35.7500	-9.494%	34	2,448	+126.685%
2026-01-30	41.1500	41.1500	39.5000	39.5000	-5.952%	44	2,414	+105.165%
2026-01-29	42.0500	42.9500	40.9000	42.0000	-1.524%	46	2,378	+92.952%
2026-01-28	42.5500	43.3000	42.5500	42.6500	+5.595%	65	2,334	+90.012%
2026-01-27	39.6000	41.6500	39.6000	40.3900	+5.457%	38	2,298	+100.644%
2026-01-26	37.4500	39.1000	36.9500	38.3000	+13.481%	217	2,261	+111.593%
2026-01-23	33.2000	34.8300	32.6000	33.7500	-3.846%	523	2,070	+140.119%
2026-01-22	38.2000	38.8500	34.9500	35.1000	+23.158%	1,374	1,682	+130.883%
2026-01-21	28.1500	29.9000	28.1500	28.5000	-1.724%	71	323	+184.351%
2026-01-20	29.3000	29.3000	28.8500	29.0000	-3.814%	32	264	+179.448%
2026-01-16	30.8500	30.8500	30.1500	30.1500	-1.471%	63	171	+168.789%
2026-01-15	29.3000	31.7500	29.3000	30.6000	+2.239%	120	171	+164.837%
2026-01-13	30.1500	30.2500	29.9300	29.9300	+8.836%	5	72	+170.765%
2026-01-08	28.6000	28.6000	27.5000	27.5000	-12.225%	4	72	+194.691%
2026-01-07	31.3300	31.3300	31.3300	31.3300	+8.785%	1	68	+158.666%
2025-12-17	28.8000	28.8000	28.8000	28.8000	-7.692%	2	68	+181.389%
2025-12-04	31.2000	31.2000	31.2000	31.2000	-6.754%	1	66	+159.744%
2025-11-20	33.4600	33.4600	33.4600	33.4600	+1.394%	4	66	+142.200%
2025-11-17	33.0000	33.0000	33.0000	33.0000	-2.941%	5	62	+145.576%
2025-11-14	34.0000	34.0000	34.0000	34.0000	+4.615%	1	57	+138.353%
2025-11-13	32.5000	32.5000	32.5000	32.5000	-14.899%	1	56	+149.354%
2025-11-10	38.1900	38.1900	38.1900	38.1900	-6.854%	1	57	+112.202%
2025-11-05	42.3800	42.3800	41.0000	41.0000	-17.172%	18	56	+97.659%
2025-11-04	50.8000	51.0000	49.5000	49.5000	-5.894%	4	62	+63.717%
2025-10-31	52.6000	52.6000	52.6000	52.6000	-6.071%	10	58	+54.068%
2025-10-29	56.0000	56.0000	56.0000	56.0000	+7.692%	1	48	+44.714%
2025-10-28	52.0000	52.0000	52.0000	52.0000	0.000%	21	49	+55.846%
2025-10-27	51.6500	52.0000	51.6500	52.0000	+4.271%	10	38	+55.846%
2025-10-24	49.8700	49.8700	49.8700	49.8700	+8.886%	1	38	+62.503%
2025-10-16	45.8000	45.8000	45.8000	45.8000	+7.335%	2	37	+76.943%
2025-10-15	42.6700	42.6700	42.6700	42.6700	+4.073%	10	35	+89.923%
2025-10-14	41.0000	41.0000	41.0000	41.0000	-9.212%	2	35	+97.659%
2025-10-13	55.0000	55.0000	45.1600	45.1600	-11.451%	2	33	+79.451%
2025-10-10	52.3000	52.3000	51.0000	51.0000	-1.354%	5	34	+58.902%
2025-10-09	53.3000	53.3000	51.7000	51.7000	-1.317%	2	30	+56.750%
2025-10-08	47.6700	52.3900	47.6700	52.3900	+19.886%	23	29	+54.686%
2025-10-07	46.4000	46.4000	43.7000	43.7000	-8.077%	2	15	+85.446%
2025-10-06	47.5000	47.5400	47.5000	47.5400	+21.897%	12	13	+70.467%
2025-09-26	39.0000	39.0000	39.0000	39.0000	-1.515%	1	2	+107.795%
2025-09-24	39.6000	39.6000	39.6000	39.6000	-6.494%	1	1	+104.646%
2025-09-22	42.3500	42.3500	42.3500	42.3500	0.000%	1	1	+91.358%