Dark

ANET20280121C200
ANET Jan 21 2028 200.00 Call (ANET280121C00200000)
option OPRA

EOD

Sep 29, 2026

58.05-0.034%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	58.0500	58.0500	58.0500	58.0500	-0.034%	1	624	0.000%
2026-09-28	56.6000	58.1000	56.6000	58.0700	-2.681%	63	625	-0.034%
2026-09-25	59.6700	59.6700	59.6700	59.6700	+3.955%	2	565	-2.715%
2026-09-24	58.2800	58.2800	57.4000	57.4000	+0.157%	9	565	+1.132%
2026-09-23	55.5500	57.3100	54.8000	57.3100	-0.933%	16	563	+1.291%
2026-09-22	59.0500	59.0500	57.7600	57.8500	-0.207%	57	563	+0.346%
2026-09-21	57.0000	59.0500	56.0600	57.9700	+8.153%	12	551	+0.138%
2026-09-18	54.2300	54.2300	52.9500	53.6000	-1.832%	112	554	+8.302%
2026-09-17	56.0000	57.0000	54.6000	54.6000	+2.037%	10	545	+6.319%
2026-09-16	52.2800	54.5000	52.2800	53.5100	+8.036%	29	543	+8.484%
2026-09-15	47.9000	51.4600	47.9000	49.5300	-0.020%	13	543	+17.202%
2026-09-14	47.8500	49.5400	46.5000	49.5400	-8.665%	63	549	+17.178%
2026-09-11	55.0000	55.0500	53.7000	54.2400	+10.694%	19	533	+7.024%
2026-09-10	49.0000	49.0000	49.0000	49.0000	-5.769%	2	532	+18.469%
2026-09-09	52.0000	52.0000	52.0000	52.0000	-5.540%	2	532	+11.635%
2026-09-08	52.2800	55.0500	52.2800	55.0500	+11.731%	40	532	+5.450%
2026-09-04	51.0000	51.0500	49.2700	49.2700	+0.244%	33	535	+17.820%
2026-09-03	43.0000	49.2500	42.8800	49.1500	+7.738%	21	535	+18.108%
2026-09-02	46.2900	46.2900	44.6300	45.6200	-10.285%	9	529	+27.247%
2026-09-01	50.8500	50.8500	50.8500	50.8500	-5.746%	2	527	+14.159%
2026-08-31	54.8900	54.8900	53.9500	53.9500	-1.551%	3	525	+7.600%
2026-08-28	57.0000	57.6000	54.8000	54.8000	-4.028%	8	523	+5.931%
2026-08-27	60.5000	60.5000	57.1000	57.1000	-3.384%	16	520	+1.664%
2026-08-26	55.5500	59.8200	55.0000	59.1000	+18.484%	17	510	-1.777%
2026-08-25	49.8800	49.8800	49.8800	49.8800	-1.423%	1	512	+16.379%
2026-08-24	51.1500	51.1500	50.6000	50.6000	+2.222%	2	511	+14.723%
2026-08-21	49.5000	49.5000	49.5000	49.5000	+5.769%	1	511	+17.273%
2026-08-20	48.0000	48.2400	46.8000	46.8000	-5.359%	5	510	+24.038%
2026-08-19	53.3800	53.3800	49.2000	49.4500	-9.099%	9	511	+17.391%
2026-08-18	55.0000	55.3200	52.0000	54.4000	-7.325%	47	513	+6.710%
2026-08-17	59.9200	59.9200	58.7000	58.7000	-1.345%	20	473	-1.107%
2026-08-14	59.5000	59.5000	59.5000	59.5000	-8.742%	1	461	-2.437%
2026-08-13	66.7600	66.7600	64.1000	65.2000	-4.160%	9	460	-10.966%
2026-08-12	64.7500	69.0000	64.7500	68.0300	+19.351%	42	465	-14.670%
2026-08-11	55.2200	60.2500	55.2200	57.0000	+1.877%	22	473	+1.842%
2026-08-10	56.8200	56.8200	55.9500	55.9500	+3.611%	10	465	+3.753%
2026-08-07	59.8600	59.8600	54.0000	54.0000	-6.494%	10	470	+7.500%
2026-08-06	57.5300	59.5200	57.2000	57.7500	-7.600%	16	465	+0.519%
2026-08-05	64.0000	64.8000	58.1500	62.5000	+8.075%	26	461	-7.120%
2026-08-04	56.6000	59.3100	55.8500	57.8300	+11.212%	20	461	+0.380%
2026-08-03	50.3200	52.0000	50.3200	52.0000	0.000%	14	453	+11.635%
2026-07-31	50.3300	52.1000	50.3300	52.0000	+17.249%	3	446	+11.635%
2026-07-30	43.6200	45.0000	43.6200	44.3500	+16.772%	10	445	+30.891%
2026-07-29	43.5100	43.5100	37.9800	37.9800	-10.698%	12	443	+52.844%
2026-07-28	39.9800	43.8500	38.5000	42.5300	-5.845%	81	437	+36.492%
2026-07-27	44.5400	45.1700	44.3100	45.1700	-0.441%	53	474	+28.515%
2026-07-24	45.3700	45.3700	45.3700	45.3700	-6.454%	1	422	+27.948%
2026-07-23	48.5000	48.5000	48.5000	48.5000	-1.463%	1	422	+19.691%
2026-07-22	49.1800	49.4000	49.0000	49.2200	+6.583%	22	421	+17.940%
2026-07-20	46.1800	46.1800	46.1800	46.1800	+9.952%	5	420	+25.704%
2026-07-17	41.0000	42.0000	41.0000	42.0000	-4.610%	2	425	+38.214%
2026-07-16	42.4100	44.0300	42.4100	44.0300	-6.815%	112	425	+31.842%
2026-07-15	44.7400	47.2500	44.7400	47.2500	-10.427%	2	536	+22.857%
2026-07-14	54.1500	54.4000	52.7500	52.7500	+0.133%	6	536	+10.047%
2026-07-13	55.5300	56.0100	52.6800	52.6800	-5.337%	5	535	+10.194%
2026-07-10	56.7500	56.7500	55.6500	55.6500	+1.108%	5	537	+4.313%
2026-07-09	55.9800	55.9800	54.5200	55.0400	+8.560%	14	534	+5.469%
2026-07-08	46.7800	51.3300	44.5000	50.7000	+22.879%	223	546	+14.497%
2026-07-07	40.7400	42.5700	40.7400	41.2600	-11.269%	7	334	+40.693%
2026-07-06	44.0400	47.2600	44.0400	46.5000	+7.341%	5	332	+24.839%
2026-07-01	40.4000	43.3200	40.4000	43.3200	-3.733%	17	332	+34.003%
2026-06-30	41.2000	45.0000	41.2000	45.0000	+26.227%	7	345	+29.000%
2026-06-29	37.5000	37.5000	35.6500	35.6500	+0.423%	22	338	+62.833%
2026-06-26	38.0000	38.0000	35.5000	35.5000	-17.037%	13	318	+63.521%
2026-06-25	41.6200	42.7900	41.6200	42.7900	+7.082%	13	309	+35.663%
2026-06-24	40.2000	40.4000	39.9600	39.9600	-1.163%	3	317	+45.270%
2026-06-23	40.4300	40.4300	40.4300	40.4300	-11.917%	1	315	+43.581%
2026-06-22	45.0000	45.9000	45.0000	45.9000	+8.485%	5	316	+26.471%
2026-06-18	42.3100	42.3100	42.3100	42.3100	+3.145%	1	314	+37.202%
2026-06-17	41.0900	41.0900	41.0200	41.0200	-3.437%	14	314	+41.516%
2026-06-16	43.4700	43.5800	42.4800	42.4800	+1.143%	4	300	+36.653%
2026-06-15	40.8800	42.0000	40.8800	42.0000	+1.991%	2	301	+38.214%
2026-06-12	39.5300	41.2000	39.5300	41.1800	+18.504%	9	300	+40.966%
2026-06-11	34.7500	34.7500	34.7500	34.7500	+2.963%	1	294	+67.050%
2026-06-10	34.0100	34.0100	33.7500	33.7500	+4.006%	2	293	+72.000%
2026-06-09	35.5000	35.5000	32.0000	32.4500	-11.580%	19	293	+78.891%
2026-06-08	36.2500	36.9900	36.2500	36.7000	+3.672%	15	309	+58.174%
2026-06-05	36.3300	36.7000	34.4300	35.4000	-16.054%	9	295	+63.983%
2026-06-04	39.6800	42.1700	37.5000	42.1700	-12.800%	14	299	+37.657%
2026-06-03	43.9500	48.3600	42.0500	48.3600	+1.918%	5	298	+20.037%
2026-06-02	45.0000	48.0000	45.0000	47.4500	+5.986%	13	299	+22.339%
2026-06-01	39.0000	45.5000	39.0000	44.7700	+20.576%	32	297	+29.663%
2026-05-29	36.0000	37.1300	34.5000	37.1300	+9.206%	9	300	+56.343%
2026-05-28	34.0000	34.0000	32.5000	34.0000	-0.730%	4	298	+70.735%
2026-05-27	34.2500	34.2500	34.2500	34.2500	-6.803%	1	299	+69.489%
2026-05-26	34.0400	36.7500	31.5000	36.7500	+8.247%	11	300	+57.959%
2026-05-22	30.0000	33.9500	30.0000	33.9500	+17.190%	23	301	+70.987%
2026-05-21	27.8000	28.9700	27.3500	28.9700	+13.253%	8	302	+100.380%
2026-05-20	25.5800	25.5800	25.5800	25.5800	+5.485%	4	302	+126.935%
2026-05-19	25.7900	25.7900	24.2500	24.2500	-5.273%	5	304	+139.381%
2026-05-18	27.1100	27.1100	24.6000	25.6000	-7.347%	10	304	+126.758%
2026-05-15	27.9500	27.9500	27.0500	27.6300	-5.052%	11	304	+110.098%
2026-05-14	27.8400	29.1000	27.6600	29.1000	+11.923%	17	303	+99.485%
2026-05-13	28.7500	28.9000	26.0000	26.0000	+6.122%	8	298	+123.269%
2026-05-12	23.4500	24.8100	23.4500	24.5000	+3.158%	7	298	+136.939%
2026-05-11	25.5000	25.5000	23.4800	23.7500	-11.314%	18	298	+144.421%
2026-05-08	26.8100	27.0000	24.9500	26.7800	+2.409%	16	287	+116.766%
2026-05-07	27.8000	27.8000	26.0000	26.1500	-3.825%	23	281	+121.989%
2026-05-06	35.4000	35.4000	25.5000	27.1900	-36.024%	67	281	+113.498%
2026-05-05	44.6400	44.7500	42.5000	42.5000	-3.409%	20	270	+36.588%
2026-05-04	45.5000	45.5000	44.0000	44.0000	+12.016%	31	274	+31.932%
2026-04-29	39.2900	39.4000	39.2800	39.2800	+2.026%	10	304	+47.785%
2026-04-28	40.2400	40.2400	38.5000	38.5000	-12.100%	11	304	+50.779%
2026-04-27	43.8500	43.9300	43.6000	43.8000	-7.478%	23	293	+32.534%
2026-04-24	44.7500	48.5000	44.7500	47.3400	+1.806%	27	302	+22.624%
2026-04-22	43.1900	46.5000	43.1900	46.5000	+12.048%	18	290	+24.839%
2026-04-21	40.7000	42.5100	40.7000	41.5000	+7.848%	5	291	+39.880%
2026-04-20	38.4800	38.4800	38.4800	38.4800	+6.889%	1	291	+50.858%
2026-04-17	36.2000	36.8000	36.0000	36.0000	+5.882%	22	292	+61.250%
2026-04-16	34.1000	34.1000	34.0000	34.0000	+11.075%	4	284	+70.735%
2026-04-15	30.6100	30.6100	30.6100	30.6100	-1.258%	3	280	+89.644%
2026-04-14	31.0000	31.0000	30.5500	31.0000	0.000%	5	280	+87.258%
2026-04-13	29.1000	31.0000	29.0000	31.0000	+9.696%	5	279	+87.258%
2026-04-10	27.5600	28.2600	27.0000	28.2600	+10.824%	7	279	+105.414%
2026-04-09	25.3500	25.6000	25.3000	25.5000	+0.990%	14	273	+127.647%
2026-04-08	25.1500	25.2500	25.1500	25.2500	+23.171%	21	273	+129.901%
2026-04-07	20.5000	20.5000	20.5000	20.5000	+10.215%	1	252	+183.171%
2026-04-06	18.5300	18.6000	18.5300	18.6000	+3.333%	10	252	+212.097%
2026-04-02	16.3100	18.0000	16.3100	18.0000	-2.703%	4	255	+222.500%
2026-04-01	18.5000	18.5000	18.5000	18.5000	+11.918%	7	255	+213.784%
2026-03-31	16.5300	16.5300	16.5300	16.5300	+3.313%	1	262	+251.180%
2026-03-30	16.0000	16.0000	16.0000	16.0000	-5.882%	1	263	+262.813%
2026-03-27	16.7500	17.0000	16.3500	17.0000	-12.371%	11	264	+241.471%
2026-03-26	20.6200	20.6300	19.4000	19.4000	-7.882%	12	268	+199.227%
2026-03-24	21.0600	21.0600	21.0600	21.0600	-5.178%	20	277	+175.641%
2026-03-23	22.9500	22.9500	22.1500	22.2100	+4.518%	11	257	+161.369%
2026-03-20	21.2500	21.2500	21.2500	21.2500	-10.338%	1	257	+173.176%
2026-03-18	23.3000	23.7500	23.3000	23.7000	+3.043%	8	258	+144.937%
2026-03-17	23.0000	23.0000	23.0000	23.0000	+5.505%	1	264	+152.391%
2026-03-16	21.6000	21.8000	21.6000	21.8000	+1.113%	2	265	+166.284%
2026-03-13	21.0000	21.5600	21.0000	21.5600	-12.179%	2	265	+169.249%
2026-03-11	24.5500	24.5500	24.5500	24.5500	+16.905%	2	266	+136.456%
2026-03-04	21.0000	21.0000	21.0000	21.0000	+19.115%	1	268	+176.429%
2026-03-03	17.5000	17.6300	17.5000	17.6300	-7.211%	2	267	+229.268%
2026-03-02	19.0000	19.0000	18.6000	19.0000	-5.000%	7	267	+205.526%
2026-02-27	20.0000	20.0000	20.0000	20.0000	-2.439%	1	263	+190.250%
2026-02-25	21.4500	21.4500	20.5000	20.5000	+7.386%	3	264	+183.171%
2026-02-23	19.4700	19.4700	19.0900	19.0900	-13.030%	4	264	+204.086%
2026-02-20	21.9500	21.9500	21.9500	21.9500	-6.317%	2	264	+164.465%
2026-02-19	23.4300	23.4300	23.4300	23.4300	-1.139%	5	262	+147.759%
2026-02-18	23.7000	23.7000	23.7000	23.7000	-8.846%	1	262	+144.937%
2026-02-17	26.0000	26.0000	26.0000	26.0000	+4.000%	1	262	+123.269%
2026-02-13	27.5000	27.5000	25.0000	25.0000	+0.806%	2	260	+132.200%
2026-02-11	24.8000	24.8000	24.8000	24.8000	-6.061%	5	260	+134.073%
2026-02-10	26.4000	26.4000	26.4000	26.4000	+8.285%	1	260	+119.886%
2026-02-09	24.5000	24.7300	24.3800	24.3800	+34.696%	17	261	+138.105%
2026-02-05	18.2800	18.2800	18.1000	18.1000	-23.305%	104	244	+220.718%
2026-02-03	22.6600	23.6000	22.6600	23.6000	-15.865%	2	193	+145.975%
2026-01-29	28.0500	28.0500	28.0500	28.0500	-3.276%	20	192	+106.952%
2026-01-28	28.7500	29.0000	28.7500	29.0000	+8.209%	8	192	+100.172%
2026-01-27	27.1000	28.0000	26.7500	26.8000	+5.929%	22	190	+116.604%
2026-01-26	25.0000	25.3000	25.0000	25.3000	+43.343%	3	183	+129.447%
2026-01-21	17.6500	17.6500	17.6500	17.6500	-5.766%	2	183	+228.895%
2026-01-16	18.7300	18.7300	18.7300	18.7300	-4.194%	1	180	+209.931%
2026-01-15	19.5000	19.5500	19.5000	19.5500	+5.448%	6	180	+196.931%
2026-01-13	18.5400	18.5400	18.5400	18.5400	+13.742%	8	175	+213.107%
2026-01-12	16.5700	16.5700	16.3000	16.3000	-1.212%	3	175	+256.135%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-7.303%	1	175	+251.818%
2026-01-08	18.5600	18.5600	17.8000	17.8000	-12.402%	4	175	+226.124%
2026-01-07	20.3200	20.3200	20.3200	20.3200	-7.215%	9	173	+185.679%
2026-01-06	21.9000	21.9000	21.9000	21.9000	-3.947%	1	164	+165.068%
2026-01-05	22.8000	22.8000	22.8000	22.8000	+11.111%	8	155	+154.605%
2025-12-22	20.1100	22.5500	20.1100	20.5200	-1.156%	64	155	+182.895%
2025-12-19	19.3500	20.7600	19.3500	20.7600	+12.887%	18	119	+179.624%
2025-12-18	18.3900	18.3900	18.3900	18.3900	-7.912%	1	106	+215.661%
2025-12-03	19.9700	19.9700	19.9700	19.9700	-6.551%	2	105	+190.686%
2025-12-01	21.3700	21.3700	21.3700	21.3700	+20.734%	1	103	+171.642%
2025-11-24	17.7000	17.7000	17.7000	17.7000	+8.923%	4	104	+227.966%
2025-11-21	17.6200	17.6200	16.2000	16.2500	-36.275%	10	105	+257.231%
2025-11-11	25.5000	25.5000	25.5000	25.5000	-4.099%	1	97	+127.647%
2025-11-10	27.1100	27.1100	26.5900	26.5900	-3.659%	3	97	+118.315%
2025-11-06	27.6000	27.6000	27.6000	27.6000	-5.641%	2	97	+110.326%
2025-11-05	32.9000	32.9000	28.9000	29.2500	-18.750%	11	97	+98.462%
2025-11-04	37.7000	37.7000	36.0000	36.0000	-4.560%	5	101	+61.250%
2025-10-31	37.7200	37.7200	37.7200	37.7200	-8.000%	2	99	+53.897%
2025-10-30	41.0000	41.0000	41.0000	41.0000	+3.145%	1	99	+41.585%
2025-10-29	40.3000	40.3000	39.7500	39.7500	+8.904%	4	99	+46.038%
2025-10-28	36.5000	36.5000	36.5000	36.5000	0.000%	1	95	+59.041%
2025-10-27	36.5000	36.5000	36.5000	36.5000	+22.278%	2	98	+59.041%
2025-10-22	29.8500	29.8500	29.8500	29.8500	-5.538%	10	98	+94.472%
2025-10-20	32.7000	32.7000	31.6000	31.6000	+6.577%	62	98	+83.703%
2025-10-17	29.6500	29.6500	29.6500	29.6500	-4.355%	1	106	+95.784%
2025-10-16	30.4600	31.0000	30.4600	31.0000	+6.897%	2	106	+87.258%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-26.582%	1	104	+100.172%
2025-10-10	39.5000	39.5000	39.5000	39.5000	+1.230%	2	104	+46.962%
2025-10-09	36.5000	39.0200	36.1700	39.0200	+4.248%	62	106	+48.770%
2025-10-08	34.0000	37.4300	34.0000	37.4300	+18.001%	29	45	+55.090%
2025-10-06	31.9800	32.5000	31.7200	31.7200	+18.801%	18	18	+83.008%
2025-09-29	26.7000	26.7000	26.7000	26.7000	0.000%	1	1	+117.416%