Dark

ANET20280121C170
ANET Jan 21 2028 170.00 Call (ANET280121C00170000)
option OPRA

EOD

Sep 28, 2026

71.39-2.406%(-1.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	71.5500	71.5500	71.2300	71.3900	-2.406%	3	732	0.000%
2026-09-25	73.4800	73.4800	73.1500	73.1500	+5.252%	3	731	-2.406%
2026-09-23	72.0500	72.0500	69.5000	69.5000	-3.472%	16	731	+2.719%
2026-09-21	69.0000	72.0000	69.0000	72.0000	+7.000%	4	716	-0.847%
2026-09-18	67.2900	67.2900	67.2900	67.2900	+0.809%	1	717	+6.093%
2026-09-17	70.4600	70.4600	66.7500	66.7500	-1.038%	4	718	+6.951%
2026-09-16	67.4500	67.4500	67.4500	67.4500	+6.809%	3	716	+5.841%
2026-09-15	63.1500	63.1500	63.1500	63.1500	+3.018%	2	716	+13.048%
2026-09-14	60.0600	61.3000	60.0600	61.3000	-8.712%	43	718	+16.460%
2026-09-11	67.1500	67.1500	67.1500	67.1500	+10.317%	1	698	+6.314%
2026-09-10	60.8700	60.8700	60.8700	60.8700	-4.338%	5	697	+17.283%
2026-09-09	63.6300	63.6300	63.6300	63.6300	+1.451%	1	697	+12.196%
2026-09-04	61.1600	63.2500	60.8500	62.7200	+1.374%	15	696	+13.823%
2026-09-03	61.8700	61.8700	61.8700	61.8700	+8.964%	1	696	+15.387%
2026-09-02	56.7800	56.7800	56.7800	56.7800	-16.500%	1	696	+25.731%
2026-08-31	68.0000	68.0000	68.0000	68.0000	-1.306%	1	695	+4.985%
2026-08-28	68.9000	68.9000	68.9000	68.9000	-4.106%	1	695	+3.614%
2026-08-27	71.8500	71.8500	71.8500	71.8500	-0.512%	6	695	-0.640%
2026-08-26	67.6000	72.2200	67.6000	72.2200	+16.747%	4	695	-1.149%
2026-08-25	61.8600	61.8600	61.8600	61.8600	-1.856%	2	696	+15.406%
2026-08-24	63.0300	63.0300	63.0300	63.0300	+6.614%	1	694	+13.264%
2026-08-20	59.4900	59.4900	59.1200	59.1200	-3.304%	2	694	+20.754%
2026-08-19	61.8500	62.4500	61.1400	61.1400	-5.938%	18	694	+16.765%
2026-08-18	65.0000	65.0000	65.0000	65.0000	-9.142%	1	684	+9.831%
2026-08-17	71.5400	71.5400	71.5400	71.5400	-9.786%	2	684	-0.210%
2026-08-13	79.0000	80.0000	79.0000	79.3000	-1.023%	10	685	-9.975%
2026-08-12	80.0000	80.1200	80.0000	80.1200	+12.134%	6	686	-10.896%
2026-08-11	71.4500	71.4500	71.4500	71.4500	+6.166%	2	684	-0.084%
2026-08-07	68.0000	68.2500	66.2500	67.3000	-3.857%	119	683	+6.077%
2026-08-06	71.8700	71.8700	70.0000	70.0000	-7.895%	9	672	+1.986%
2026-08-05	71.0000	78.2500	71.0000	76.0000	+7.042%	33	678	-6.066%
2026-08-04	70.0000	71.2500	70.0000	71.0000	+13.600%	11	666	+0.549%
2026-08-03	59.5500	62.5000	59.5500	62.5000	+1.593%	41	677	+14.224%
2026-07-31	61.5200	61.5200	61.5200	61.5200	+12.674%	30	706	+16.044%
2026-07-30	55.2500	55.2500	53.0000	54.6000	+14.754%	6	691	+30.751%
2026-07-29	47.9300	47.9300	47.5800	47.5800	-11.889%	11	691	+50.042%
2026-07-28	52.3000	54.0000	51.5500	54.0000	+1.944%	370	685	+32.204%
2026-07-27	54.6800	54.6800	52.9700	52.9700	-5.663%	4	444	+34.774%
2026-07-24	58.0000	59.0000	56.1500	56.1500	-7.663%	32	447	+27.142%
2026-07-23	60.0000	60.8100	60.0000	60.8100	+3.173%	6	446	+17.398%
2026-07-21	59.1500	59.1500	58.9400	58.9400	+4.134%	6	451	+21.123%
2026-07-20	56.6000	56.6000	56.6000	56.6000	+3.853%	1	448	+26.131%
2026-07-17	50.0000	55.2500	48.0000	54.5000	+1.774%	16	448	+30.991%
2026-07-16	55.1500	55.1500	52.9000	53.5500	+0.620%	8	438	+33.315%
2026-07-15	53.2200	53.2200	53.2200	53.2200	-17.540%	4	435	+34.141%
2026-07-13	67.5000	67.5000	64.5400	64.5400	-5.088%	4	439	+10.614%
2026-07-10	66.7500	68.0000	66.7500	68.0000	+3.108%	11	441	+4.985%
2026-07-09	65.9500	65.9500	65.9500	65.9500	+6.371%	2	452	+8.249%
2026-07-08	53.0000	62.0000	53.0000	62.0000	+19.231%	30	452	+15.145%
2026-07-07	50.0000	52.0000	50.0000	52.0000	-11.864%	10	458	+37.288%
2026-07-06	51.0000	59.0000	51.0000	59.0000	+30.473%	2	458	+21.000%
2026-07-02	52.0000	52.5000	45.2200	45.2200	-12.703%	26	461	+57.873%
2026-07-01	53.9100	54.0000	51.8000	51.8000	-4.516%	3	461	+37.819%
2026-06-30	53.4000	54.2500	53.4000	54.2500	+13.021%	2	460	+31.594%
2026-06-29	48.0000	48.0000	48.0000	48.0000	+9.840%	1	459	+48.729%
2026-06-26	45.0000	45.0000	43.7000	43.7000	-17.594%	2	459	+63.364%
2026-06-25	51.5000	53.0300	49.9000	53.0300	+6.507%	11	458	+34.622%
2026-06-24	51.2000	51.2000	49.7900	49.7900	-0.120%	6	450	+43.382%
2026-06-23	48.0000	49.8500	47.5000	49.8500	-12.682%	6	448	+43.210%
2026-06-22	54.0000	57.2500	54.0000	57.0900	+7.758%	3	451	+25.048%
2026-06-18	54.1300	54.1300	52.9800	52.9800	+0.436%	7	454	+34.749%
2026-06-17	54.5000	54.5000	52.7500	52.7500	-1.106%	11	454	+35.336%
2026-06-16	54.2000	55.0000	53.3400	53.3400	+4.078%	25	453	+33.840%
2026-06-15	52.0000	52.0000	51.2500	51.2500	+3.619%	15	459	+39.298%
2026-06-12	49.4600	49.4600	49.4600	49.4600	+9.570%	5	454	+44.339%
2026-06-11	45.1400	45.1400	45.1400	45.1400	+6.588%	1	454	+58.152%
2026-06-10	42.3500	42.3500	42.3500	42.3500	+5.875%	1	453	+68.571%
2026-06-09	46.2500	46.2500	40.0000	40.0000	-12.281%	12	454	+78.475%
2026-06-08	46.2500	46.2500	45.6000	45.6000	-1.745%	8	445	+56.557%
2026-06-05	45.9200	46.4100	45.9200	46.4100	-8.281%	32	439	+53.825%
2026-06-04	47.0000	50.6000	46.0000	50.6000	-12.000%	26	456	+41.087%
2026-06-03	55.0000	57.5000	55.0000	57.5000	+0.437%	3	456	+24.157%
2026-06-02	57.2500	57.2500	57.2500	57.2500	+4.053%	5	457	+24.699%
2026-06-01	52.0000	55.5500	50.6200	55.0200	+28.401%	61	457	+29.753%
2026-05-28	40.6000	43.9200	40.6000	42.8500	+0.824%	8	469	+66.604%
2026-05-27	43.5800	43.5800	42.4500	42.5000	-6.593%	6	462	+67.976%
2026-05-26	42.4900	45.6600	42.4900	45.5000	+12.346%	11	461	+56.901%
2026-05-22	40.0000	40.5000	40.0000	40.5000	+12.469%	4	452	+76.272%
2026-05-21	36.0100	36.0100	36.0100	36.0100	+12.216%	1	452	+98.250%
2026-05-20	32.0900	32.0900	32.0900	32.0900	+0.281%	2	452	+122.468%
2026-05-19	32.0000	32.0000	32.0000	32.0000	-5.910%	3	454	+123.094%
2026-05-15	35.9000	35.9000	34.0100	34.0100	-6.566%	9	454	+109.909%
2026-05-14	35.6500	36.6000	35.6500	36.4000	+5.845%	19	445	+96.126%
2026-05-13	34.3900	34.3900	34.3900	34.3900	+12.020%	1	444	+107.589%
2026-05-12	33.0000	33.7600	30.7000	30.7000	-2.042%	6	444	+132.541%
2026-05-11	33.6900	33.6900	31.1300	31.3400	-10.457%	22	444	+127.792%
2026-05-08	33.9400	35.0000	32.4200	35.0000	+2.941%	13	444	+103.971%
2026-05-07	34.2000	34.2000	31.5000	34.0000	-8.969%	10	441	+109.971%
2026-05-06	39.0000	39.4000	33.5000	37.3500	-30.512%	27	444	+91.138%
2026-05-05	54.0000	55.3200	53.7500	53.7500	-5.536%	17	435	+32.819%
2026-05-01	56.9000	56.9000	56.9000	56.9000	+3.248%	2	426	+25.466%
2026-04-30	51.6500	55.1100	51.6500	55.1100	+11.898%	24	426	+29.541%
2026-04-29	49.2500	49.2500	49.2500	49.2500	+1.609%	2	430	+44.954%
2026-04-28	49.1300	50.0000	48.4700	48.4700	-11.325%	9	430	+47.287%
2026-04-27	55.2500	55.2500	54.1500	54.6600	-7.356%	11	432	+30.607%
2026-04-24	59.0000	59.0000	59.0000	59.0000	+6.691%	1	423	+21.000%
2026-04-23	55.3000	55.3000	55.3000	55.3000	-2.641%	1	423	+29.096%
2026-04-22	53.4800	56.8000	53.4800	56.8000	+8.190%	12	422	+25.687%
2026-04-21	53.1300	53.1300	52.5000	52.5000	+8.247%	5	411	+35.981%
2026-04-20	46.5100	48.5000	46.5100	48.5000	+3.810%	4	411	+47.196%
2026-04-17	46.7200	46.7200	46.7200	46.7200	+7.526%	1	413	+52.804%
2026-04-16	43.4500	43.4500	43.4500	43.4500	+7.284%	2	413	+64.304%
2026-04-15	40.5000	40.5000	40.5000	40.5000	+1.250%	1	411	+76.272%
2026-04-14	38.7600	40.0000	38.7600	40.0000	+10.957%	261	412	+78.475%
2026-04-10	35.0000	36.0500	35.0000	36.0500	+30.663%	4	292	+98.031%
2026-04-07	27.5900	27.5900	27.5900	27.5900	+37.606%	1	291	+158.753%
2026-03-30	20.0500	20.0500	20.0500	20.0500	-8.447%	10	291	+256.060%
2026-03-27	21.9000	21.9000	21.9000	21.9000	-16.571%	2	301	+225.982%
2026-03-26	26.4000	26.4000	26.2500	26.2500	-9.012%	4	301	+171.962%
2026-03-23	28.8500	28.8500	28.8500	28.8500	+1.585%	6	304	+147.452%
2026-03-13	28.5000	28.5000	28.4000	28.4000	-14.458%	4	300	+151.373%
2026-03-10	33.2000	33.2000	33.2000	33.2000	+11.597%	2	297	+115.030%
2026-03-05	29.7500	29.7500	29.7500	29.7500	+4.386%	5	296	+139.966%
2026-03-04	28.5000	28.5000	28.5000	28.5000	+19.597%	3	296	+150.491%
2026-03-03	23.2000	23.8300	23.2000	23.8300	-9.598%	11	299	+199.580%
2026-02-27	26.3600	26.3600	26.3600	26.3600	-4.006%	1	299	+170.827%
2026-02-25	27.4600	27.4600	27.4600	27.4600	+7.476%	2	299	+159.978%
2026-02-23	25.5500	25.5500	25.5500	25.5500	-10.351%	1	299	+179.413%
2026-02-20	28.5000	28.5000	28.5000	28.5000	-4.905%	1	299	+150.491%
2026-02-19	29.9700	29.9700	29.9700	29.9700	-9.593%	36	298	+138.205%
2026-02-13	32.6700	33.1500	32.6700	33.1500	+3.497%	6	299	+115.354%
2026-02-09	32.0300	32.0300	32.0300	32.0300	+23.668%	3	299	+122.885%
2026-02-04	29.4300	29.4300	25.9000	25.9000	-27.145%	3	299	+175.637%
2026-01-27	35.0000	35.7500	35.0000	35.5500	+3.193%	41	301	+100.816%
2026-01-26	34.4500	34.4500	34.4500	34.4500	+18.793%	50	262	+107.228%
2026-01-23	27.6600	30.1500	27.6600	29.0000	-10.769%	172	262	+146.172%
2026-01-22	31.7100	32.5000	31.5300	32.5000	+21.723%	3	135	+119.662%
2026-01-16	27.1500	27.1500	26.7000	26.7000	+6.800%	3	135	+167.378%
2026-01-13	24.6900	25.0000	24.6900	25.0000	-6.542%	9	135	+185.560%
2026-01-08	26.7500	26.7500	26.7500	26.7500	+1.711%	1	127	+166.879%
2026-01-07	26.3000	26.3000	26.3000	26.3000	-8.234%	1	128	+171.445%
2025-12-22	28.3500	28.6600	28.3500	28.6600	+4.218%	51	79	+149.093%
2025-12-19	27.5000	27.5000	27.5000	27.5000	+10.619%	1	79	+159.600%
2025-12-12	26.3500	26.3500	24.8600	24.8600	-9.270%	3	80	+187.168%
2025-12-04	27.6000	27.6000	27.4000	27.4000	+4.580%	2	79	+160.547%
2025-12-03	26.2000	26.2000	26.2000	26.2000	-0.908%	10	79	+172.481%
2025-12-02	26.4400	26.4400	26.4400	26.4400	-1.637%	1	79	+170.008%
2025-12-01	26.8900	26.8900	26.8800	26.8800	+21.464%	4	79	+165.588%
2025-11-21	21.0000	22.1300	21.0000	22.1300	-13.555%	12	81	+222.594%
2025-11-19	25.6000	25.6000	25.6000	25.6000	-9.859%	1	80	+178.867%
2025-11-17	28.4000	28.4000	28.4000	28.4000	-9.554%	11	81	+151.373%
2025-11-13	31.4000	31.4000	31.4000	31.4000	-2.181%	3	70	+127.357%
2025-11-12	32.0700	32.1000	32.0700	32.1000	-3.604%	2	70	+122.399%
2025-11-11	33.3000	33.3000	33.3000	33.3000	-2.059%	2	68	+114.384%
2025-11-06	34.0000	34.0000	34.0000	34.0000	-9.599%	1	68	+109.971%
2025-11-05	38.2400	38.7000	36.6000	37.6100	-17.828%	44	68	+89.817%
2025-11-04	46.4500	46.4500	45.7700	45.7700	-3.132%	2	42	+55.976%
2025-11-03	47.2500	47.2500	47.2500	47.2500	+0.511%	1	41	+51.090%
2025-10-31	47.0100	47.0100	47.0100	47.0100	+1.599%	2	41	+51.861%
2025-10-28	46.5500	46.5500	46.2700	46.2700	+16.490%	13	41	+54.290%
2025-10-16	39.7200	39.7200	39.7200	39.7200	+3.169%	1	38	+79.733%
2025-10-15	38.5000	38.5000	38.5000	38.5000	+4.847%	5	37	+85.429%
2025-10-14	35.9500	36.9000	35.9500	36.7200	-22.319%	17	35	+94.417%
2025-10-10	50.0000	50.0000	47.2700	47.2700	+1.875%	2	22	+51.026%
2025-10-09	46.4000	46.4000	46.4000	46.4000	+0.043%	1	21	+53.858%
2025-10-08	46.4200	46.4200	46.3800	46.3800	+9.387%	10	20	+53.924%
2025-10-06	42.4000	42.4000	42.4000	42.4000	+19.774%	2	10	+68.373%
2025-09-30	35.4000	35.4000	35.4000	35.4000	+1.433%	2	9	+101.667%
2025-09-26	34.9000	34.9000	34.9000	34.9000	+0.809%	5	7	+104.556%
2025-09-25	34.6200	34.6200	34.6200	34.6200	-6.230%	1	2	+106.210%
2025-09-15	36.9200	36.9200	36.9200	36.9200	0.000%	1	1	+93.364%