Dark

ANET20280121C165
ANET Jan 21 2028 165.00 Call (ANET280121C00165000)
option OPRA

EOD

Sep 25, 2026

75.40+3.288%(+2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	74.5000	75.4000	74.5000	75.4000	+3.288%	3	305	0.000%
2026-09-24	73.0000	73.0000	73.0000	73.0000	+0.662%	1	305	+3.288%
2026-09-23	72.5200	72.5200	72.5200	72.5200	-2.000%	2	305	+3.971%
2026-09-21	73.4200	74.0000	72.6900	74.0000	+5.956%	11	305	+1.892%
2026-09-18	70.1500	70.1500	69.8100	69.8400	+8.028%	10	305	+7.961%
2026-09-15	64.6700	64.8100	64.6500	64.6500	-7.643%	9	305	+16.628%
2026-09-11	70.0000	70.0000	70.0000	70.0000	+10.707%	1	312	+7.714%
2026-09-10	64.8100	64.8100	63.2300	63.2300	-2.468%	15	312	+19.247%
2026-09-04	64.5500	64.8300	63.3000	64.8300	+9.658%	8	297	+16.304%
2026-09-02	60.7500	60.7500	59.1200	59.1200	-5.740%	2	297	+27.537%
2026-09-01	62.7200	62.7200	62.7200	62.7200	-10.079%	1	297	+20.217%
2026-08-28	69.7500	69.7500	69.7500	69.7500	+14.344%	1	297	+8.100%
2026-08-20	62.8000	62.8000	61.0000	61.0000	-3.175%	11	297	+23.607%
2026-08-19	67.1500	67.1500	63.0000	63.0000	-14.899%	3	298	+19.683%
2026-08-14	74.0300	74.0300	74.0300	74.0300	-10.430%	1	299	+1.851%
2026-08-13	82.6500	82.6500	82.6500	82.6500	+11.463%	1	299	-8.772%
2026-08-11	74.1500	74.1500	74.1500	74.1500	+6.461%	1	299	+1.686%
2026-08-10	67.9800	70.0000	67.9800	69.6500	-0.143%	4	299	+8.256%
2026-08-07	70.2500	70.4500	69.7500	69.7500	-10.749%	11	301	+8.100%
2026-08-05	76.3300	78.1500	76.3300	78.1500	+8.286%	2	303	-3.519%
2026-08-04	72.5500	72.6400	71.6900	72.1700	+14.157%	16	304	+4.476%
2026-07-31	63.2200	63.2200	63.2200	63.2200	+11.538%	1	303	+19.266%
2026-07-30	56.6800	56.6800	56.6800	56.6800	-2.410%	3	304	+33.028%
2026-07-24	58.0200	58.0800	58.0200	58.0800	-6.095%	2	304	+29.821%
2026-07-23	61.8500	61.8500	61.8500	61.8500	+0.733%	1	303	+21.908%
2026-07-22	61.4000	61.4000	61.4000	61.4000	-0.438%	1	304	+22.801%
2026-07-21	61.0600	61.6700	59.7500	61.6700	+5.690%	12	305	+22.264%
2026-07-20	58.3500	58.3500	58.3500	58.3500	+0.864%	1	305	+29.220%
2026-07-17	52.0000	57.8500	51.6500	57.8500	+6.342%	8	305	+30.337%
2026-07-16	54.4000	54.4000	54.4000	54.4000	-4.678%	5	306	+38.603%
2026-07-15	57.0700	57.0700	57.0700	57.0700	-14.732%	1	306	+32.118%
2026-07-14	66.9300	66.9300	66.9300	66.9300	+1.996%	10	306	+12.655%
2026-07-13	71.5500	71.5500	65.6000	65.6200	-4.553%	7	296	+14.904%
2026-07-10	68.7500	68.7500	68.7500	68.7500	+0.806%	2	300	+9.673%
2026-07-09	70.2500	70.2500	67.3200	68.2000	+24.000%	4	298	+10.557%
2026-07-08	55.0000	55.0000	55.0000	55.0000	-11.576%	2	296	+37.091%
2026-07-06	53.5000	62.2000	53.5000	62.2000	+25.657%	10	298	+21.222%
2026-07-02	52.9600	52.9600	49.5000	49.5000	-8.756%	3	297	+52.323%
2026-07-01	56.2000	56.2000	54.0000	54.2500	-2.340%	3	297	+38.986%
2026-06-30	55.5500	55.5500	55.5500	55.5500	+18.191%	1	298	+35.734%
2026-06-26	47.4000	49.0000	47.0000	47.0000	-12.963%	11	298	+60.426%
2026-06-25	54.9000	55.2500	54.0000	54.0000	+3.766%	6	300	+39.630%
2026-06-23	52.1100	52.1100	52.0400	52.0400	-12.272%	3	294	+44.889%
2026-06-22	55.4900	59.3200	54.8700	59.3200	+8.090%	7	291	+27.107%
2026-06-18	54.7600	54.8800	54.6700	54.8800	+0.146%	6	291	+37.391%
2026-06-17	54.8000	54.8000	54.8000	54.8000	-1.261%	2	291	+37.591%
2026-06-16	56.3800	56.3800	54.9300	55.5000	+2.493%	5	293	+35.856%
2026-06-15	52.9000	54.1500	52.5000	54.1500	+4.456%	7	295	+39.243%
2026-06-12	53.0000	53.0000	51.8400	51.8400	+7.731%	13	295	+45.448%
2026-06-08	48.1200	48.1200	48.1200	48.1200	+7.868%	1	290	+56.692%
2026-06-05	44.6100	44.6100	44.6100	44.6100	-15.910%	3	291	+69.020%
2026-06-04	50.9000	53.1600	50.4000	53.0500	-12.430%	88	291	+42.130%
2026-06-02	56.9300	60.5800	56.9300	60.5800	+10.246%	4	260	+24.464%
2026-06-01	55.5300	55.5300	53.0000	54.9500	+12.834%	4	259	+37.216%
2026-05-29	48.7000	48.7000	48.7000	48.7000	+14.588%	1	258	+54.825%
2026-05-28	42.5000	42.5000	42.5000	42.5000	-7.789%	2	259	+77.412%
2026-05-27	45.7100	46.0900	45.7100	46.0900	-2.968%	2	259	+63.593%
2026-05-26	46.5000	47.5000	46.5000	47.5000	+10.183%	10	260	+58.737%
2026-05-22	41.0000	43.1200	41.0000	43.1100	+17.051%	10	253	+74.901%
2026-05-21	36.8300	36.8300	36.8100	36.8300	+4.334%	5	248	+104.724%
2026-05-20	35.6000	35.6000	35.3000	35.3000	+8.249%	3	248	+113.598%
2026-05-19	33.0000	33.0000	32.5600	32.6100	-15.627%	4	248	+131.217%
2026-05-14	38.6500	38.6500	38.6500	38.6500	+0.914%	7	248	+95.084%
2026-05-13	38.3000	38.3000	38.3000	38.3000	+8.931%	5	243	+96.867%
2026-05-12	35.1600	35.1600	35.1600	35.1600	+9.875%	2	243	+114.448%
2026-05-11	35.6000	35.6000	32.0000	32.0000	-8.571%	7	243	+135.625%
2026-05-08	35.9000	35.9000	35.0000	35.0000	-4.762%	10	245	+115.429%
2026-05-07	38.5500	38.5500	36.7500	36.7500	+3.463%	8	238	+105.170%
2026-05-06	45.0000	45.0000	35.0000	35.5200	-36.571%	30	231	+112.275%
2026-05-05	55.0000	56.0000	55.0000	56.0000	-2.218%	11	233	+34.643%
2026-05-04	59.7700	59.7700	57.2700	57.2700	+0.650%	5	233	+31.657%
2026-05-01	58.3200	58.3200	56.9000	56.9000	+3.173%	10	237	+32.513%
2026-04-30	55.1500	55.1500	55.1500	55.1500	+8.670%	7	237	+36.718%
2026-04-28	53.0000	53.0000	49.7700	50.7500	-9.617%	19	230	+48.571%
2026-04-27	55.7500	56.1500	55.7500	56.1500	-5.471%	9	225	+34.283%
2026-04-24	58.8900	61.3000	58.8900	59.4000	+2.414%	46	225	+26.936%
2026-04-23	58.0000	58.0000	58.0000	58.0000	-0.855%	4	237	+30.000%
2026-04-22	55.0500	58.5000	55.0500	58.5000	+6.480%	18	237	+28.889%
2026-04-21	52.4000	55.3300	52.4000	54.9400	+7.620%	40	194	+37.241%
2026-04-20	50.5000	51.0500	50.5000	51.0500	+2.840%	18	194	+47.698%
2026-04-17	47.4300	49.6400	47.3300	49.6400	+6.776%	42	179	+51.894%
2026-04-16	42.4800	46.5800	42.3800	46.4900	+8.749%	10	155	+62.185%
2026-04-14	42.0500	42.7500	42.0500	42.7500	+15.167%	9	151	+76.374%
2026-04-13	37.1200	37.1200	37.1200	37.1200	-2.316%	7	151	+103.125%
2026-04-10	37.5000	38.0000	37.5000	38.0000	+8.883%	12	151	+98.421%
2026-04-09	37.4000	37.4000	34.9000	34.9000	-1.273%	9	155	+116.046%
2026-04-08	35.3500	35.3500	35.3500	35.3500	+19.831%	1	155	+113.296%
2026-04-07	29.5000	29.5000	29.5000	29.5000	+11.742%	7	155	+155.593%
2026-04-06	26.4000	26.4000	26.4000	26.4000	-1.308%	7	155	+185.606%
2026-04-01	26.7500	26.7500	26.7500	26.7500	+11.691%	7	148	+181.869%
2026-03-30	23.9500	23.9500	23.9500	23.9500	-18.259%	7	141	+214.823%
2026-03-26	29.3000	29.3000	29.3000	29.3000	+2.269%	7	134	+157.338%
2026-03-24	31.2000	31.2000	28.6500	28.6500	-5.757%	14	127	+163.176%
2026-03-23	30.4000	30.4000	30.4000	30.4000	-0.328%	7	127	+148.026%
2026-03-20	30.5000	30.5000	30.5000	30.5000	-1.135%	7	127	+147.213%
2026-03-19	30.8500	30.8500	30.8500	30.8500	-0.963%	7	127	+144.408%
2026-03-18	31.1500	31.1500	31.1500	31.1500	+15.413%	7	127	+142.055%
2026-02-23	26.9900	26.9900	26.9900	26.9900	-26.817%	3	127	+179.363%
2026-02-13	36.8800	36.8800	36.8800	36.8800	+6.191%	1	128	+104.447%
2026-01-30	34.7300	34.7300	34.7300	34.7300	-10.258%	2	128	+117.103%
2026-01-28	38.7000	38.7000	38.7000	38.7000	+1.655%	1	130	+94.832%
2026-01-27	38.0700	38.0700	38.0700	38.0700	+5.369%	2	131	+98.056%
2026-01-26	36.1300	36.1300	36.1300	36.1300	+13.975%	1	131	+108.691%
2026-01-23	29.5000	31.7000	29.5000	31.7000	+16.330%	32	130	+137.855%
2026-01-20	27.2500	27.2500	27.2500	27.2500	+5.661%	2	112	+176.697%
2026-01-08	25.7900	25.7900	25.7900	25.7900	-7.063%	2	110	+192.361%
2026-01-07	27.7500	27.7500	27.7500	27.7500	-12.873%	3	112	+171.712%
2026-01-05	31.8500	31.8500	31.8500	31.8500	+2.214%	1	114	+136.735%
2026-01-02	31.1600	31.1600	31.1600	31.1600	+3.694%	1	114	+141.977%
2025-12-31	29.9000	30.0500	29.9000	30.0500	+5.439%	2	112	+150.915%
2025-12-30	28.5000	28.5000	28.5000	28.5000	-4.394%	1	112	+164.561%
2025-12-22	30.6100	30.6100	29.8000	29.8100	+0.370%	52	137	+152.935%
2025-12-09	29.7000	29.7000	29.7000	29.7000	+6.071%	3	137	+153.872%
2025-12-02	28.0000	28.0000	28.0000	28.0000	-2.744%	1	137	+169.286%
2025-12-01	28.4400	29.1800	28.2400	28.7900	+8.642%	12	137	+161.896%
2025-11-20	31.4000	31.4000	26.5000	26.5000	-3.108%	37	133	+184.528%
2025-11-18	27.1000	27.3500	27.1000	27.3500	-4.237%	3	132	+175.686%
2025-11-17	29.1000	29.1000	28.5600	28.5600	-18.166%	86	130	+164.006%
2025-11-11	34.9000	34.9000	34.9000	34.9000	-3.297%	2	45	+116.046%
2025-11-10	36.0900	36.0900	36.0900	36.0900	+4.913%	1	45	+108.922%
2025-11-07	34.4000	34.4000	34.4000	34.4000	-0.950%	3	45	+119.186%
2025-11-06	34.7300	34.7300	34.7300	34.7300	-7.139%	1	44	+117.103%
2025-11-05	38.5000	39.0000	37.4000	37.4000	-21.643%	18	43	+101.604%
2025-11-04	48.0500	48.0500	47.7300	47.7300	-3.283%	6	31	+57.972%
2025-11-03	48.7500	49.3500	48.7500	49.3500	-5.096%	6	28	+52.786%
2025-10-31	52.0000	52.0000	52.0000	52.0000	0.000%	1	28	+45.000%
2025-10-29	50.3100	52.0000	50.3100	52.0000	+9.589%	2	28	+45.000%
2025-10-27	46.1000	47.4500	46.1000	47.4500	+2.817%	11	16	+58.904%
2025-10-13	49.7000	49.7000	46.1500	46.1500	-9.510%	3	16	+63.380%
2025-10-10	51.0000	51.0000	51.0000	51.0000	+4.294%	1	13	+47.843%
2025-10-09	48.9000	48.9000	48.9000	48.9000	+1.138%	1	13	+54.192%
2025-10-08	48.3500	48.3500	48.3500	48.3500	+25.259%	10	13	+55.946%
2025-09-18	38.6000	38.6000	38.6000	38.6000	0.000%	3	3	+95.337%