Dark

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

EOD

Jul 30, 2026

54.60+14.754%(+7.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	55.2500	55.2500	53.0000	54.6000	+14.754%	6	691	0.000%
2026-07-29	47.9300	47.9300	47.5800	47.5800	-11.889%	11	691	+14.754%
2026-07-28	52.3000	54.0000	51.5500	54.0000	+1.944%	370	685	+1.111%
2026-07-27	54.6800	54.6800	52.9700	52.9700	-5.663%	4	444	+3.077%
2026-07-24	58.0000	59.0000	56.1500	56.1500	-7.663%	32	447	-2.760%
2026-07-23	60.0000	60.8100	60.0000	60.8100	+3.173%	6	446	-10.212%
2026-07-21	59.1500	59.1500	58.9400	58.9400	+4.134%	6	451	-7.363%
2026-07-20	56.6000	56.6000	56.6000	56.6000	+3.853%	1	448	-3.534%
2026-07-17	50.0000	55.2500	48.0000	54.5000	+1.774%	16	448	+0.183%
2026-07-16	55.1500	55.1500	52.9000	53.5500	+0.620%	8	438	+1.961%
2026-07-15	53.2200	53.2200	53.2200	53.2200	-17.540%	4	435	+2.593%
2026-07-13	67.5000	67.5000	64.5400	64.5400	-5.088%	4	439	-15.401%
2026-07-10	66.7500	68.0000	66.7500	68.0000	+3.108%	11	441	-19.706%
2026-07-09	65.9500	65.9500	65.9500	65.9500	+6.371%	2	452	-17.210%
2026-07-08	53.0000	62.0000	53.0000	62.0000	+19.231%	30	452	-11.935%
2026-07-07	50.0000	52.0000	50.0000	52.0000	-11.864%	10	458	+5.000%
2026-07-06	51.0000	59.0000	51.0000	59.0000	+30.473%	2	458	-7.458%
2026-07-02	52.0000	52.5000	45.2200	45.2200	-12.703%	26	461	+20.743%
2026-07-01	53.9100	54.0000	51.8000	51.8000	-4.516%	3	461	+5.405%
2026-06-30	53.4000	54.2500	53.4000	54.2500	+13.021%	2	460	+0.645%
2026-06-29	48.0000	48.0000	48.0000	48.0000	+9.840%	1	459	+13.750%
2026-06-26	45.0000	45.0000	43.7000	43.7000	-17.594%	2	459	+24.943%
2026-06-25	51.5000	53.0300	49.9000	53.0300	+6.507%	11	458	+2.961%
2026-06-24	51.2000	51.2000	49.7900	49.7900	-0.120%	6	450	+9.661%
2026-06-23	48.0000	49.8500	47.5000	49.8500	-12.682%	6	448	+9.529%
2026-06-22	54.0000	57.2500	54.0000	57.0900	+7.758%	3	451	-4.362%
2026-06-18	54.1300	54.1300	52.9800	52.9800	+0.436%	7	454	+3.058%
2026-06-17	54.5000	54.5000	52.7500	52.7500	-1.106%	11	454	+3.507%
2026-06-16	54.2000	55.0000	53.3400	53.3400	+4.078%	25	453	+2.362%
2026-06-15	52.0000	52.0000	51.2500	51.2500	+3.619%	15	459	+6.537%
2026-06-12	49.4600	49.4600	49.4600	49.4600	+9.570%	5	454	+10.392%
2026-06-11	45.1400	45.1400	45.1400	45.1400	+6.588%	1	454	+20.957%
2026-06-10	42.3500	42.3500	42.3500	42.3500	+5.875%	1	453	+28.926%
2026-06-09	46.2500	46.2500	40.0000	40.0000	-12.281%	12	454	+36.500%
2026-06-08	46.2500	46.2500	45.6000	45.6000	-1.745%	8	445	+19.737%
2026-06-05	45.9200	46.4100	45.9200	46.4100	-8.281%	32	439	+17.647%
2026-06-04	47.0000	50.6000	46.0000	50.6000	-12.000%	26	456	+7.905%
2026-06-03	55.0000	57.5000	55.0000	57.5000	+0.437%	3	456	-5.043%
2026-06-02	57.2500	57.2500	57.2500	57.2500	+4.053%	5	457	-4.629%
2026-06-01	52.0000	55.5500	50.6200	55.0200	+28.401%	61	457	-0.763%
2026-05-28	40.6000	43.9200	40.6000	42.8500	+0.824%	8	469	+27.421%
2026-05-27	43.5800	43.5800	42.4500	42.5000	-6.593%	6	462	+28.471%
2026-05-26	42.4900	45.6600	42.4900	45.5000	+12.346%	11	461	+20.000%
2026-05-22	40.0000	40.5000	40.0000	40.5000	+12.469%	4	452	+34.815%
2026-05-21	36.0100	36.0100	36.0100	36.0100	+12.216%	1	452	+51.625%
2026-05-20	32.0900	32.0900	32.0900	32.0900	+0.281%	2	452	+70.146%
2026-05-19	32.0000	32.0000	32.0000	32.0000	-5.910%	3	454	+70.625%
2026-05-15	35.9000	35.9000	34.0100	34.0100	-6.566%	9	454	+60.541%
2026-05-14	35.6500	36.6000	35.6500	36.4000	+5.845%	19	445	+50.000%
2026-05-13	34.3900	34.3900	34.3900	34.3900	+12.020%	1	444	+58.767%
2026-05-12	33.0000	33.7600	30.7000	30.7000	-2.042%	6	444	+77.850%
2026-05-11	33.6900	33.6900	31.1300	31.3400	-10.457%	22	444	+74.218%
2026-05-08	33.9400	35.0000	32.4200	35.0000	+2.941%	13	444	+56.000%
2026-05-07	34.2000	34.2000	31.5000	34.0000	-8.969%	10	441	+60.588%
2026-05-06	39.0000	39.4000	33.5000	37.3500	-30.512%	27	444	+46.185%
2026-05-05	54.0000	55.3200	53.7500	53.7500	-5.536%	17	435	+1.581%
2026-05-01	56.9000	56.9000	56.9000	56.9000	+3.248%	2	426	-4.042%
2026-04-30	51.6500	55.1100	51.6500	55.1100	+11.898%	24	426	-0.925%
2026-04-29	49.2500	49.2500	49.2500	49.2500	+1.609%	2	430	+10.863%
2026-04-28	49.1300	50.0000	48.4700	48.4700	-11.325%	9	430	+12.647%
2026-04-27	55.2500	55.2500	54.1500	54.6600	-7.356%	11	432	-0.110%
2026-04-24	59.0000	59.0000	59.0000	59.0000	+6.691%	1	423	-7.458%
2026-04-23	55.3000	55.3000	55.3000	55.3000	-2.641%	1	423	-1.266%
2026-04-22	53.4800	56.8000	53.4800	56.8000	+8.190%	12	422	-3.873%
2026-04-21	53.1300	53.1300	52.5000	52.5000	+8.247%	5	411	+4.000%
2026-04-20	46.5100	48.5000	46.5100	48.5000	+3.810%	4	411	+12.577%
2026-04-17	46.7200	46.7200	46.7200	46.7200	+7.526%	1	413	+16.866%
2026-04-16	43.4500	43.4500	43.4500	43.4500	+7.284%	2	413	+25.662%
2026-04-15	40.5000	40.5000	40.5000	40.5000	+1.250%	1	411	+34.815%
2026-04-14	38.7600	40.0000	38.7600	40.0000	+10.957%	261	412	+36.500%
2026-04-10	35.0000	36.0500	35.0000	36.0500	+30.663%	4	292	+51.456%
2026-04-07	27.5900	27.5900	27.5900	27.5900	+37.606%	1	291	+97.898%
2026-03-30	20.0500	20.0500	20.0500	20.0500	-8.447%	10	291	+172.319%
2026-03-27	21.9000	21.9000	21.9000	21.9000	-16.571%	2	301	+149.315%
2026-03-26	26.4000	26.4000	26.2500	26.2500	-9.012%	4	301	+108.000%
2026-03-23	28.8500	28.8500	28.8500	28.8500	+1.585%	6	304	+89.255%
2026-03-13	28.5000	28.5000	28.4000	28.4000	-14.458%	4	300	+92.254%
2026-03-10	33.2000	33.2000	33.2000	33.2000	+11.597%	2	297	+64.458%
2026-03-05	29.7500	29.7500	29.7500	29.7500	+4.386%	5	296	+83.529%
2026-03-04	28.5000	28.5000	28.5000	28.5000	+19.597%	3	296	+91.579%
2026-03-03	23.2000	23.8300	23.2000	23.8300	-9.598%	11	299	+129.123%
2026-02-27	26.3600	26.3600	26.3600	26.3600	-4.006%	1	299	+107.132%
2026-02-25	27.4600	27.4600	27.4600	27.4600	+7.476%	2	299	+98.835%
2026-02-23	25.5500	25.5500	25.5500	25.5500	-10.351%	1	299	+113.699%
2026-02-20	28.5000	28.5000	28.5000	28.5000	-4.905%	1	299	+91.579%
2026-02-19	29.9700	29.9700	29.9700	29.9700	-9.593%	36	298	+82.182%
2026-02-13	32.6700	33.1500	32.6700	33.1500	+3.497%	6	299	+64.706%
2026-02-09	32.0300	32.0300	32.0300	32.0300	+23.668%	3	299	+70.465%
2026-02-04	29.4300	29.4300	25.9000	25.9000	-27.145%	3	299	+110.811%
2026-01-27	35.0000	35.7500	35.0000	35.5500	+3.193%	41	301	+53.586%
2026-01-26	34.4500	34.4500	34.4500	34.4500	+18.793%	50	262	+58.491%
2026-01-23	27.6600	30.1500	27.6600	29.0000	-10.769%	172	262	+88.276%
2026-01-22	31.7100	32.5000	31.5300	32.5000	+21.723%	3	135	+68.000%
2026-01-16	27.1500	27.1500	26.7000	26.7000	+6.800%	3	135	+104.494%
2026-01-13	24.6900	25.0000	24.6900	25.0000	-6.542%	9	135	+118.400%
2026-01-08	26.7500	26.7500	26.7500	26.7500	+1.711%	1	127	+104.112%
2026-01-07	26.3000	26.3000	26.3000	26.3000	-8.234%	1	128	+107.605%
2025-12-22	28.3500	28.6600	28.3500	28.6600	+4.218%	51	79	+90.509%
2025-12-19	27.5000	27.5000	27.5000	27.5000	+10.619%	1	79	+98.545%
2025-12-12	26.3500	26.3500	24.8600	24.8600	-9.270%	3	80	+119.630%
2025-12-04	27.6000	27.6000	27.4000	27.4000	+4.580%	2	79	+99.270%
2025-12-03	26.2000	26.2000	26.2000	26.2000	-0.908%	10	79	+108.397%
2025-12-02	26.4400	26.4400	26.4400	26.4400	-1.637%	1	79	+106.505%
2025-12-01	26.8900	26.8900	26.8800	26.8800	+21.464%	4	79	+103.125%
2025-11-21	21.0000	22.1300	21.0000	22.1300	-13.555%	12	81	+146.724%
2025-11-19	25.6000	25.6000	25.6000	25.6000	-9.859%	1	80	+113.281%
2025-11-17	28.4000	28.4000	28.4000	28.4000	-9.554%	11	81	+92.254%
2025-11-13	31.4000	31.4000	31.4000	31.4000	-2.181%	3	70	+73.885%
2025-11-12	32.0700	32.1000	32.0700	32.1000	-3.604%	2	70	+70.093%
2025-11-11	33.3000	33.3000	33.3000	33.3000	-2.059%	2	68	+63.964%
2025-11-06	34.0000	34.0000	34.0000	34.0000	-9.599%	1	68	+60.588%
2025-11-05	38.2400	38.7000	36.6000	37.6100	-17.828%	44	68	+45.174%
2025-11-04	46.4500	46.4500	45.7700	45.7700	-3.132%	2	42	+19.292%
2025-11-03	47.2500	47.2500	47.2500	47.2500	+0.511%	1	41	+15.556%
2025-10-31	47.0100	47.0100	47.0100	47.0100	+1.599%	2	41	+16.146%
2025-10-28	46.5500	46.5500	46.2700	46.2700	+16.490%	13	41	+18.003%
2025-10-16	39.7200	39.7200	39.7200	39.7200	+3.169%	1	38	+37.462%
2025-10-15	38.5000	38.5000	38.5000	38.5000	+4.847%	5	37	+41.818%
2025-10-14	35.9500	36.9000	35.9500	36.7200	-22.319%	17	35	+48.693%
2025-10-10	50.0000	50.0000	47.2700	47.2700	+1.875%	2	22	+15.507%
2025-10-09	46.4000	46.4000	46.4000	46.4000	+0.043%	1	21	+17.672%
2025-10-08	46.4200	46.4200	46.3800	46.3800	+9.387%	10	20	+17.723%
2025-10-06	42.4000	42.4000	42.4000	42.4000	+19.774%	2	10	+28.774%
2025-09-30	35.4000	35.4000	35.4000	35.4000	+1.433%	2	9	+54.237%
2025-09-26	34.9000	34.9000	34.9000	34.9000	+0.809%	5	7	+56.447%
2025-09-25	34.6200	34.6200	34.6200	34.6200	-6.230%	1	2	+57.712%
2025-09-15	36.9200	36.9200	36.9200	36.9200	0.000%	1	1	+47.887%