Dark

ANET20280121C180
ANET Jan 21 2028 180.00 Call (ANET280121C00180000)
option OPRA

EOD

Sep 29, 2026

64.69-3.663%(-2.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	64.6900	64.6900	64.6900	64.6900	-3.663%	2	562	0.000%
2026-09-28	67.3100	67.3100	67.1500	67.1500	0.000%	4	562	-3.663%
2026-09-22	68.0900	68.0900	66.5000	67.1500	+1.742%	5	558	-3.663%
2026-09-21	65.2900	66.0000	64.0000	66.0000	+4.712%	6	558	-1.985%
2026-09-18	61.3000	63.0300	61.3000	63.0300	-4.500%	3	557	+2.634%
2026-09-17	65.6000	66.2100	65.6000	66.0000	+5.465%	3	559	-1.985%
2026-09-16	61.7000	62.5800	61.7000	62.5800	+5.924%	3	561	+3.372%
2026-09-15	59.2000	59.2000	59.0800	59.0800	+8.007%	7	562	+9.496%
2026-09-14	54.7500	54.7500	54.2500	54.7000	-12.171%	4	560	+18.263%
2026-09-11	63.4500	63.4500	62.2800	62.2800	+11.056%	9	557	+3.870%
2026-09-10	57.3300	57.3300	56.0700	56.0800	-3.940%	3	555	+15.353%
2026-09-09	58.3800	58.3800	58.3800	58.3800	-5.534%	1	552	+10.808%
2026-09-08	62.2500	62.2500	61.8000	61.8000	+4.569%	2	551	+4.676%
2026-09-04	58.6000	59.1000	58.6000	59.1000	+3.958%	2	551	+9.459%
2026-09-03	54.3400	56.8500	54.3400	56.8500	+7.977%	4	551	+13.791%
2026-09-02	53.0300	53.0300	52.6500	52.6500	-9.784%	3	552	+22.868%
2026-09-01	60.5000	60.5000	57.8500	58.3600	-10.477%	9	551	+10.846%
2026-08-26	63.6000	65.1900	63.6000	65.1900	+7.752%	2	547	-0.767%
2026-08-24	58.8500	60.5000	58.8500	60.5000	+2.716%	3	545	+6.926%
2026-08-21	58.3000	58.9000	58.3000	58.9000	+7.091%	11	545	+9.830%
2026-08-20	56.2900	56.2900	55.0000	55.0000	-4.265%	3	545	+17.618%
2026-08-19	57.0000	57.4500	57.0000	57.4500	-5.897%	11	545	+12.602%
2026-08-18	63.9500	63.9500	60.6000	61.0500	-11.841%	12	535	+5.962%
2026-08-14	69.2500	69.2500	69.2500	69.2500	-5.910%	1	530	-6.585%
2026-08-13	76.0000	76.0000	73.6000	73.6000	-1.208%	9	530	-12.106%
2026-08-12	74.0000	74.5000	74.0000	74.5000	+11.694%	9	522	-13.168%
2026-08-11	66.5400	66.7000	66.5400	66.7000	+5.355%	31	522	-3.013%
2026-08-10	63.3000	63.3100	63.3000	63.3100	-1.845%	6	552	+2.180%
2026-08-07	64.5000	64.5000	64.5000	64.5000	-0.494%	1	548	+0.295%
2026-08-06	65.0000	65.0000	64.8200	64.8200	-14.043%	7	547	-0.201%
2026-08-05	75.4100	75.4100	75.4100	75.4100	+14.692%	2	547	-14.216%
2026-08-04	65.0000	66.9300	65.0000	65.7500	+7.787%	22	547	-1.612%
2026-08-03	57.0000	61.0000	57.0000	61.0000	+27.615%	39	561	+6.049%
2026-07-30	45.4000	47.8000	45.4000	47.8000	+8.636%	2	531	+35.335%
2026-07-29	44.0000	44.0000	44.0000	44.0000	-1.124%	6	531	+47.023%
2026-07-28	44.5000	44.5000	44.5000	44.5000	-10.192%	1	537	+45.371%
2026-07-27	50.0000	50.5200	49.5500	49.5500	-16.088%	3	538	+30.555%
2026-07-24	59.0500	59.0500	59.0500	59.0500	+7.461%	1	537	+9.551%
2026-07-23	56.3500	56.3500	54.9500	54.9500	-1.893%	7	536	+17.725%
2026-07-22	56.0100	56.0100	56.0100	56.0100	+11.707%	1	530	+15.497%
2026-07-17	50.1400	50.1400	50.1400	50.1400	+0.421%	2	529	+29.019%
2026-07-16	49.3100	50.3600	49.3100	49.9300	-4.623%	5	530	+29.561%
2026-07-15	53.0000	53.0000	49.5400	52.3500	-15.565%	17	529	+23.572%
2026-07-14	61.0500	62.0000	61.0500	62.0000	+2.293%	3	534	+4.339%
2026-07-13	65.2400	65.2400	59.1500	60.6100	-3.992%	20	534	+6.732%
2026-07-10	63.1300	63.1300	63.1300	63.1300	+0.206%	1	534	+2.471%
2026-07-09	63.5000	64.5000	58.4300	63.0000	+8.714%	22	533	+2.683%
2026-07-08	51.7400	57.9500	51.7400	57.9500	+23.298%	318	540	+11.631%
2026-07-07	47.1600	47.1600	47.0000	47.0000	-9.910%	301	839	+37.638%
2026-07-06	54.2100	54.2100	52.1700	52.1700	+21.439%	4	579	+23.998%
2026-07-02	43.6800	43.6800	42.9600	42.9600	-14.592%	2	580	+50.582%
2026-06-30	50.3000	50.3000	50.3000	50.3000	+21.030%	3	580	+28.608%
2026-06-26	41.5600	41.5600	41.5600	41.5600	-11.574%	1	580	+55.654%
2026-06-24	47.0000	47.0000	47.0000	47.0000	+3.183%	1	580	+37.638%
2026-06-23	44.6500	45.5500	44.6000	45.5500	-7.041%	254	579	+42.020%
2026-06-22	49.0000	49.0000	49.0000	49.0000	+4.255%	1	378	+32.020%
2026-06-17	47.0000	47.0000	47.0000	47.0000	-1.136%	8	377	+37.638%
2026-06-15	47.5800	47.5800	47.4900	47.5400	+23.161%	5	369	+36.075%
2026-06-10	38.5900	38.6000	38.2700	38.6000	+1.740%	4	369	+67.591%
2026-06-09	39.8300	39.8300	37.9400	37.9400	-11.767%	5	368	+70.506%
2026-06-08	43.0000	43.0000	43.0000	43.0000	+0.821%	2	369	+50.442%
2026-06-05	43.5000	43.5000	42.6500	42.6500	-12.459%	31	371	+51.676%
2026-06-04	46.8000	48.7200	46.8000	48.7200	-11.978%	5	402	+32.779%
2026-06-03	52.7500	55.5000	52.7500	55.3500	+3.593%	381	403	+16.874%
2026-06-02	54.4000	54.4000	52.2300	53.4300	+5.739%	7	493	+21.074%
2026-06-01	48.0600	50.5300	48.0600	50.5300	+20.597%	3	493	+28.023%
2026-05-29	42.0000	42.0000	41.8000	41.9000	+4.567%	3	492	+54.391%
2026-05-28	39.8800	40.0700	39.8800	40.0700	+1.546%	2	495	+61.442%
2026-05-27	39.9600	39.9600	39.0000	39.4600	-7.153%	16	495	+63.938%
2026-05-26	39.7500	42.5500	39.7500	42.5000	+13.424%	176	482	+52.212%
2026-05-22	37.5000	37.5900	37.4700	37.4700	+10.206%	7	341	+72.645%
2026-05-21	32.5700	34.0000	32.5700	34.0000	+15.686%	3	340	+90.265%
2026-05-20	30.5400	30.5400	29.3900	29.3900	+6.989%	7	340	+120.109%
2026-05-19	27.4700	27.4700	27.4700	27.4700	-15.477%	1	336	+135.493%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-5.358%	3	336	+99.046%
2026-05-14	33.5500	35.0000	33.5300	34.3400	+8.396%	54	335	+88.381%
2026-05-13	34.6500	34.6500	31.6800	31.6800	+2.392%	23	305	+104.198%
2026-05-12	28.9000	30.9400	28.9000	30.9400	+8.790%	27	305	+109.082%
2026-05-11	30.5500	30.5500	27.9900	28.4400	-9.714%	19	305	+127.461%
2026-05-08	29.3000	31.5000	29.3000	31.5000	+2.941%	2	289	+105.365%
2026-05-07	32.0000	32.0000	29.7000	30.6000	-10.657%	15	289	+111.405%
2026-05-06	35.0000	35.0000	30.2500	34.2500	-31.637%	74	292	+88.876%
2026-05-05	52.7200	52.7200	50.1000	50.1000	-3.746%	26	273	+29.122%
2026-05-04	52.8500	53.0000	49.5200	52.0500	+3.274%	226	254	+24.284%
2026-04-30	49.5000	50.9100	49.5000	50.4000	+3.385%	5	131	+28.353%
2026-04-29	48.7500	48.7500	48.7500	48.7500	-3.580%	6	128	+32.697%
2026-04-27	50.3000	50.7000	50.3000	50.5600	-8.522%	4	134	+27.947%
2026-04-24	51.9700	55.9400	51.9300	55.2700	+10.651%	67	134	+17.044%
2026-04-23	49.9500	49.9500	49.9500	49.9500	-4.200%	1	101	+29.510%
2026-04-22	52.0000	52.1400	52.0000	52.1400	+5.015%	8	101	+24.070%
2026-04-21	49.6500	49.6500	49.6500	49.6500	+11.699%	4	97	+30.292%
2026-04-20	44.4500	44.4500	44.4500	44.4500	+8.415%	10	97	+45.534%
2026-04-17	41.8000	41.8000	41.0000	41.0000	+9.333%	13	87	+57.780%
2026-04-15	36.7400	37.5000	36.7400	37.5000	+4.603%	61	82	+72.507%
2026-04-14	35.8400	35.8500	35.8400	35.8500	+91.098%	2	126	+80.446%
2026-03-30	18.7600	18.7600	18.7600	18.7600	-6.200%	2	126	+244.829%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-24.528%	20	124	+223.450%
2026-03-25	26.5000	26.5000	26.5000	26.5000	-3.496%	1	114	+144.113%
2026-03-23	27.7000	27.7000	27.4600	27.4600	+5.941%	50	113	+135.579%
2026-03-13	25.9200	25.9200	25.9200	25.9200	-13.887%	1	65	+149.576%
2026-03-10	30.1000	30.1000	30.1000	30.1000	+7.615%	2	64	+114.917%
2026-03-05	27.9700	27.9700	27.9700	27.9700	+16.299%	10	62	+131.284%
2026-02-27	23.6100	24.0500	23.6000	24.0500	-2.236%	5	52	+168.981%
2026-02-26	24.6000	24.6000	24.6000	24.6000	+7.330%	2	56	+162.967%
2026-02-23	22.9200	22.9200	22.9200	22.9200	-15.111%	1	56	+182.243%
2026-02-12	27.0000	27.0000	27.0000	27.0000	-7.755%	1	56	+139.593%
2026-02-09	29.2800	29.2800	29.2700	29.2700	+9.013%	2	55	+121.011%
2026-02-06	26.8500	26.8500	26.8500	26.8500	+9.592%	7	55	+140.931%
2026-02-04	27.7500	27.7500	24.5000	24.5000	-11.456%	4	57	+164.041%
2026-02-03	27.6700	27.6700	27.6700	27.6700	-15.511%	1	56	+133.791%
2026-01-29	32.7500	32.7500	32.7500	32.7500	+1.080%	4	56	+97.527%
2026-01-28	32.4000	32.4000	32.4000	32.4000	+4.516%	1	57	+99.660%
2026-01-26	31.0000	31.0000	31.0000	31.0000	+12.727%	1	57	+108.677%
2026-01-23	25.5000	27.5000	25.5000	27.5000	-8.364%	3	57	+135.236%
2026-01-22	30.0000	30.0100	30.0000	30.0100	+32.788%	6	55	+115.561%
2026-01-21	22.6000	22.6000	22.6000	22.6000	+2.494%	2	61	+186.239%
2026-01-14	22.0500	22.0500	22.0500	22.0500	+12.500%	1	62	+193.379%
2026-01-12	19.6000	19.6000	19.6000	19.6000	-6.667%	1	61	+230.051%
2026-01-08	22.0000	22.1900	21.0000	21.0000	-18.950%	4	62	+208.048%
2025-12-31	25.9100	25.9100	25.9100	25.9100	-0.193%	1	61	+149.672%
2025-12-30	25.9600	25.9600	25.9600	25.9600	+3.840%	1	61	+149.191%
2025-12-29	25.0000	25.0000	25.0000	25.0000	-1.458%	1	61	+158.760%
2025-12-26	25.5000	25.5000	25.3700	25.3700	+1.237%	5	61	+154.986%
2025-12-24	25.0600	25.0600	25.0600	25.0600	-0.713%	10	64	+158.140%
2025-12-19	25.2400	25.2400	25.2400	25.2400	+12.679%	2	64	+156.300%
2025-12-15	22.4000	22.4000	22.4000	22.4000	-8.571%	30	64	+188.795%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-5.039%	1	94	+164.041%
2025-12-09	25.8000	25.8000	25.8000	25.8000	-0.769%	1	93	+150.736%
2025-12-08	26.0000	26.0000	26.0000	26.0000	+13.043%	1	94	+148.808%
2025-12-03	22.6000	23.0000	22.6000	23.0000	-9.091%	31	95	+181.261%
2025-12-01	25.2000	25.3000	25.2000	25.3000	+12.444%	2	65	+155.692%
2025-11-24	22.5000	22.5000	22.5000	22.5000	+15.385%	2	66	+187.511%
2025-11-21	19.5000	19.5000	19.5000	19.5000	-17.197%	1	68	+231.744%
2025-11-20	23.5500	23.5500	23.5500	23.5500	-5.231%	4	67	+174.692%
2025-11-18	24.8500	24.8500	24.8500	24.8500	-2.242%	2	63	+160.322%
2025-11-17	27.7000	27.7000	25.4200	25.4200	-15.267%	66	61	+154.485%
2025-11-11	30.0000	30.0000	30.0000	30.0000	+1.695%	1	96	+115.633%
2025-11-07	29.5000	29.5000	29.5000	29.5000	-1.437%	1	96	+119.288%
2025-11-06	33.5000	33.5000	29.9300	29.9300	-13.497%	5	97	+116.138%
2025-11-05	34.3300	34.6000	34.3300	34.6000	-25.302%	2	93	+86.965%
2025-10-30	46.3200	46.3200	46.3200	46.3200	-1.110%	1	93	+39.659%
2025-10-29	46.8300	46.8400	46.8300	46.8400	+9.439%	2	93	+38.108%
2025-10-28	42.8000	42.8000	42.8000	42.8000	+9.323%	36	93	+51.145%
2025-10-24	39.1500	39.1500	39.1500	39.1500	+12.178%	1	57	+65.236%
2025-10-22	35.5000	35.5000	34.9000	34.9000	-6.933%	11	56	+85.358%
2025-10-20	37.5000	37.5000	37.5000	37.5000	+7.604%	1	52	+72.507%
2025-10-17	34.8500	34.8500	34.8500	34.8500	-6.393%	1	52	+85.624%
2025-10-16	37.0000	37.5000	36.8600	37.2300	+9.500%	12	52	+73.758%
2025-10-14	34.0000	34.0000	34.0000	34.0000	-20.616%	1	48	+90.265%
2025-10-08	40.2300	42.8300	40.2300	42.8300	+11.886%	12	48	+51.039%
2025-10-06	38.7000	38.7000	38.2800	38.2800	+19.252%	2	36	+68.992%
2025-10-02	32.1000	32.1000	32.1000	32.1000	-0.093%	9	36	+101.526%
2025-09-29	31.9000	32.1400	31.9000	32.1300	+1.838%	9	45	+101.338%
2025-09-26	31.5500	31.5500	31.5500	31.5500	-8.471%	3	43	+105.040%
2025-09-22	34.4700	34.4700	34.4700	34.4700	-4.489%	20	40	+87.670%
2025-09-19	36.0900	36.0900	36.0900	36.0900	+8.705%	5	20	+79.246%
2025-09-18	34.1000	34.1000	33.2000	33.2000	+0.606%	4	15	+94.849%
2025-09-16	33.0000	33.0000	33.0000	33.0000	-2.367%	1	12	+96.030%
2025-09-15	32.0000	33.8000	32.0000	33.8000	0.000%	11	11	+91.391%