Dark

ANET20280121C220
ANET Jan 21 2028 220.00 Call (ANET280121C00220000)
option OPRA

EOD

Sep 25, 2026

51.82+2.614%(+1.32)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	53.6000	53.6000	49.7000	51.8200	+2.614%	241	1,469	0.000%
2026-09-22	52.5500	52.5500	49.9700	50.5000	+3.547%	12	1,466	+2.614%
2026-09-21	48.6500	49.3000	48.2000	48.7700	+4.500%	8	1,459	+6.254%
2026-09-18	46.6700	46.6700	46.6700	46.6700	-4.109%	3	1,456	+11.035%
2026-09-17	49.3200	49.7300	48.6700	48.6700	+5.119%	15	1,459	+6.472%
2026-09-16	46.3000	46.3000	46.3000	46.3000	+9.147%	1	1,457	+11.922%
2026-09-15	42.4200	42.4200	42.4200	42.4200	+2.712%	1	1,457	+22.159%
2026-09-14	40.0000	41.8000	40.0000	41.3000	-11.827%	5	1,456	+25.472%
2026-09-11	45.5500	47.1500	45.4800	46.8400	+15.228%	12	1,455	+10.632%
2026-09-10	42.0500	42.3900	40.6500	40.6500	-5.001%	9	1,450	+27.478%
2026-09-09	44.2100	44.2100	42.7900	42.7900	-6.245%	8	1,451	+21.103%
2026-09-08	45.7700	45.7700	45.6400	45.6400	+7.186%	13	1,446	+13.541%
2026-09-04	44.6300	44.6300	42.5600	42.5800	+2.184%	28	1,463	+21.700%
2026-09-03	40.8300	41.6700	40.8300	41.6700	+8.375%	11	1,463	+24.358%
2026-09-02	38.8100	39.8000	38.4500	38.4500	-7.794%	47	1,452	+34.772%
2026-09-01	43.0800	43.0800	41.7000	41.7000	-10.802%	17	1,418	+24.269%
2026-08-31	46.6700	46.7500	46.6700	46.7500	-0.722%	111	1,414	+10.845%
2026-08-28	47.8600	47.8600	46.0000	47.0900	-8.670%	3	1,431	+10.045%
2026-08-27	51.5000	51.8500	50.7500	51.5600	-3.355%	5	1,432	+0.504%
2026-08-26	53.3500	53.3500	53.3500	53.3500	+21.333%	2	1,430	-2.868%
2026-08-25	43.9700	43.9700	43.9700	43.9700	+2.019%	80	1,428	+17.853%
2026-08-21	43.7500	43.7500	43.0000	43.1000	+5.122%	6	1,348	+20.232%
2026-08-20	41.8000	42.0000	41.0000	41.0000	-5.180%	15	1,343	+26.390%
2026-08-19	42.2500	43.2400	42.2500	43.2400	-7.011%	3	1,328	+19.843%
2026-08-18	47.0000	47.0000	46.5000	46.5000	-9.427%	3	1,327	+11.441%
2026-08-17	52.5000	52.5000	51.3400	51.3400	-0.311%	7	1,324	+0.935%
2026-08-14	52.0000	52.0000	51.5000	51.5000	-12.161%	3	1,329	+0.621%
2026-08-13	59.0000	59.0800	58.6300	58.6300	-3.696%	4	1,326	-11.615%
2026-08-12	57.1100	60.8800	57.1100	60.8800	+19.022%	127	1,329	-14.882%
2026-08-11	51.6500	51.6500	51.1500	51.1500	+4.112%	8	1,267	+1.310%
2026-08-10	49.3700	49.6700	49.1300	49.1300	-0.667%	3	1,265	+5.475%
2026-08-07	50.4800	50.4800	48.0000	49.4600	-2.253%	7	1,267	+4.772%
2026-08-06	51.0000	51.9200	50.6000	50.6000	-6.556%	608	1,260	+2.411%
2026-08-05	51.0600	57.5000	51.0600	54.1500	+6.156%	507	1,569	-4.303%
2026-08-04	50.0000	52.8000	50.0000	51.0100	+6.293%	71	1,739	+1.588%
2026-08-03	41.0000	47.9900	41.0000	47.9900	+6.526%	7	1,677	+7.981%
2026-07-31	43.7000	45.0500	43.5000	45.0500	+37.139%	8	1,674	+15.028%
2026-07-29	33.0800	33.0800	32.4500	32.8500	-14.675%	513	1,667	+57.747%
2026-07-28	34.2500	38.5000	34.2500	38.5000	-4.276%	317	1,161	+34.597%
2026-07-27	40.2200	40.2200	40.2200	40.2200	-4.238%	1	1,155	+28.841%
2026-07-23	42.0000	42.0000	42.0000	42.0000	+0.454%	1	1,155	+23.381%
2026-07-22	41.8000	41.8100	41.7000	41.8100	+4.525%	5	1,154	+23.942%
2026-07-20	39.9500	40.5000	39.9500	40.0000	+9.230%	3	1,152	+29.550%
2026-07-17	33.0000	36.6200	33.0000	36.6200	-3.960%	3	1,150	+41.507%
2026-07-16	39.4000	39.4000	37.0700	38.1300	-8.561%	3	1,147	+35.903%
2026-07-15	46.7000	46.7000	41.7000	41.7000	-10.688%	4	1,147	+24.269%
2026-07-14	48.2500	48.2500	46.6900	46.6900	+0.409%	5	1,146	+10.987%
2026-07-10	48.3000	48.3000	46.5000	46.5000	-4.124%	2	1,142	+11.441%
2026-07-09	48.3800	50.0000	46.2500	48.5000	+4.933%	309	1,140	+6.845%
2026-07-08	36.5000	46.2200	36.5000	46.2200	+18.513%	609	1,067	+12.116%
2026-07-07	36.8000	39.0000	36.8000	39.0000	-1.416%	5	868	+32.872%
2026-07-06	39.9200	40.9800	39.5600	39.5600	+16.353%	5	863	+30.991%
2026-07-02	34.2500	34.2500	34.0000	34.0000	-9.862%	5	865	+52.412%
2026-07-01	37.7200	37.7200	37.7200	37.7200	-4.118%	1	865	+37.381%
2026-06-30	37.0000	39.3400	37.0000	39.3400	+11.445%	2	864	+31.723%
2026-06-29	34.7500	35.3000	34.7500	35.3000	+17.863%	2	865	+46.799%
2026-06-26	33.2500	33.2500	29.9500	29.9500	-19.597%	11	865	+73.022%
2026-06-25	37.2500	37.2500	37.2500	37.2500	+9.302%	1	862	+39.114%
2026-06-24	34.0000	34.0800	34.0000	34.0800	-1.503%	15	861	+52.054%
2026-06-23	35.2000	35.3000	34.6000	34.6000	-7.189%	288	872	+49.769%
2026-06-22	37.2800	37.2800	37.2800	37.2800	-0.507%	13	724	+39.002%
2026-06-18	37.6500	37.6500	37.4700	37.4700	-3.053%	4	715	+38.297%
2026-06-16	38.6500	38.6500	38.6500	38.6500	+5.746%	8	715	+34.075%
2026-06-15	35.8000	36.5500	35.8000	36.5500	+1.443%	4	707	+41.778%
2026-06-12	36.1000	36.5000	35.0000	36.0300	+20.100%	7	709	+43.825%
2026-06-10	31.0000	31.0000	30.0000	30.0000	+6.838%	2	711	+72.733%
2026-06-09	28.0800	28.0800	28.0800	28.0800	-7.904%	1	711	+84.544%
2026-06-05	31.4800	32.0000	30.4900	30.4900	-14.113%	3	711	+69.957%
2026-06-04	34.5000	35.5000	34.1200	35.5000	-16.940%	240	710	+45.972%
2026-06-03	39.1200	42.7400	39.1200	42.7400	+4.806%	4	509	+21.245%
2026-06-02	40.6000	40.7800	40.6000	40.7800	+4.564%	2	508	+27.072%
2026-06-01	35.6800	39.0000	35.6800	39.0000	+25.040%	3	506	+32.872%
2026-05-29	31.1900	31.1900	31.1900	31.1900	+6.052%	40	506	+66.143%
2026-05-26	29.4100	29.4100	29.4100	29.4100	+42.352%	1	506	+76.199%
2026-05-18	21.3200	21.3200	20.6600	20.6600	-12.458%	2	506	+150.823%
2026-05-15	23.6000	23.6000	23.6000	23.6000	+2.609%	1	506	+119.576%
2026-05-13	23.0000	23.0000	23.0000	23.0000	+4.545%	2	506	+125.304%
2026-05-12	21.0000	22.0000	21.0000	22.0000	+8.911%	4	505	+135.545%
2026-05-11	21.9400	21.9400	19.7000	20.2000	-10.421%	69	505	+156.535%
2026-05-08	22.5500	22.5500	22.5500	22.5500	+2.500%	4	475	+129.800%
2026-05-07	22.7400	22.7400	22.0000	22.0000	0.000%	2	479	+135.545%
2026-05-06	24.0000	26.9500	21.8000	22.0000	-39.643%	294	478	+135.545%
2026-05-05	36.2800	36.4500	36.2800	36.4500	-7.063%	4	204	+42.167%
2026-05-04	39.3500	39.3500	39.2200	39.2200	-0.457%	2	206	+32.126%
2026-05-01	39.5000	40.5000	39.3200	39.4000	+3.412%	5	205	+31.523%
2026-04-30	38.1000	38.1000	38.1000	38.1000	+10.788%	4	205	+36.010%
2026-04-28	34.3900	34.3900	34.3900	34.3900	-10.907%	10	209	+50.683%
2026-04-27	39.9900	39.9900	37.4500	38.6000	+2.851%	7	219	+34.249%
2026-04-23	38.0000	38.0000	37.5300	37.5300	-5.656%	4	214	+38.076%
2026-04-22	38.5100	39.8000	38.5100	39.7800	+20.838%	8	214	+30.266%
2026-04-20	32.9200	32.9200	32.9200	32.9200	+3.036%	4	213	+57.412%
2026-04-17	30.4600	31.9500	30.4600	31.9500	+10.938%	3	212	+62.191%
2026-04-16	27.8500	28.8000	27.8500	28.8000	+8.271%	3	211	+79.931%
2026-04-15	25.7300	26.6000	25.7000	26.6000	+25.294%	83	212	+94.812%
2026-04-08	21.4000	21.4000	21.2300	21.2300	+17.944%	6	158	+144.089%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+1.067%	1	154	+187.889%
2026-03-24	17.8000	17.8100	17.8000	17.8100	+1.946%	15	153	+190.960%
2026-03-20	17.4700	17.4700	17.4700	17.4700	-1.964%	1	162	+196.623%
2026-03-13	17.8200	17.8200	17.8200	17.8200	-7.188%	1	162	+190.797%
2026-03-12	19.2000	19.2000	19.2000	19.2000	+3.393%	5	162	+169.896%
2026-03-06	18.5700	18.5700	18.5700	18.5700	-1.328%	1	162	+179.052%
2026-03-05	18.8200	18.8200	18.8200	18.8200	+9.866%	15	162	+175.345%
2026-03-04	17.1300	17.1300	17.1300	17.1300	+18.629%	1	147	+202.510%
2026-03-03	14.7300	14.7300	14.4400	14.4400	+0.979%	2	146	+258.864%
2026-02-26	14.3000	14.3000	14.3000	14.3000	-19.888%	1	146	+262.378%
2026-02-25	17.8500	17.8500	17.8500	17.8500	+14.350%	2	146	+190.308%
2026-02-23	15.9100	15.9100	15.6100	15.6100	-16.791%	5	146	+231.967%
2026-02-20	18.7600	18.7600	18.7600	18.7600	-7.813%	1	147	+176.226%
2026-02-17	20.5000	20.5000	20.1000	20.3500	+0.942%	6	146	+154.644%
2026-02-13	20.2200	20.2200	20.1600	20.1600	-6.233%	5	146	+157.044%
2026-02-10	21.5000	21.5000	21.5000	21.5000	+31.579%	5	146	+141.023%
2026-02-04	16.4900	16.4900	16.3400	16.3400	-24.352%	8	146	+217.136%
2026-01-30	21.5000	21.6000	21.5000	21.6000	-8.475%	2	146	+139.907%
2026-01-29	23.5000	23.6000	23.5000	23.6000	-1.667%	10	147	+119.576%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+12.941%	1	147	+115.917%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+0.711%	10	148	+143.859%
2026-01-26	20.8000	21.1000	20.8000	21.1000	+14.054%	2	158	+145.592%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-5.274%	20	159	+180.108%
2026-01-22	19.5300	19.5300	19.5300	19.5300	+26.000%	20	159	+165.335%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+1.307%	1	140	+234.323%
2026-01-20	15.3000	15.3000	15.3000	15.3000	+9.286%	1	139	+238.693%
2026-01-08	14.7500	14.7500	14.0000	14.0000	-29.577%	4	139	+270.143%
2026-01-05	19.8600	19.8800	19.8600	19.8800	+7.459%	60	137	+160.664%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+6.322%	1	137	+180.108%
2025-12-31	17.4000	17.4000	17.4000	17.4000	+11.324%	1	139	+197.816%
2025-12-12	17.1900	17.1900	15.5500	15.6300	-6.964%	16	139	+231.542%
2025-12-05	16.8000	16.8000	16.8000	16.8000	+2.128%	1	131	+208.452%
2025-12-03	16.4500	16.4500	16.4500	16.4500	-0.303%	1	130	+215.015%
2025-12-02	16.9000	16.9000	16.5000	16.5000	-5.172%	3	130	+214.061%
2025-12-01	17.8200	17.8200	17.4000	17.4000	-4.132%	3	130	+197.816%
2025-11-28	18.1500	18.1500	18.1500	18.1500	+3.125%	2	130	+185.510%
2025-11-26	17.6000	17.6000	17.6000	17.6000	-6.829%	1	130	+194.432%
2025-11-20	18.8900	18.8900	18.8900	18.8900	-0.579%	1	130	+174.325%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-7.317%	1	131	+172.737%
2025-11-13	20.5000	20.5000	20.5000	20.5000	-4.651%	1	131	+152.780%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-4.103%	1	130	+141.023%
2025-11-06	23.0000	23.0000	22.4200	22.4200	-10.320%	19	130	+131.133%
2025-11-05	25.2000	26.8000	24.4000	25.0000	-15.254%	30	144	+107.280%
2025-11-04	31.7000	31.7000	29.5000	29.5000	-10.606%	15	135	+75.661%
2025-11-03	33.0000	33.0000	33.0000	33.0000	+0.671%	66	109	+57.030%
2025-10-31	32.7800	32.7800	32.7800	32.7800	-7.139%	2	109	+58.084%
2025-10-30	35.3000	35.3000	35.3000	35.3000	-1.671%	1	107	+46.799%
2025-10-29	33.9500	35.9000	33.9500	35.9000	+14.733%	2	107	+44.345%
2025-10-28	31.7200	31.8000	31.2900	31.2900	-0.667%	5	107	+65.612%
2025-10-27	31.5000	31.5000	31.5000	31.5000	+4.029%	3	111	+64.508%
2025-10-24	30.2000	30.2800	30.2000	30.2800	+11.941%	6	111	+71.136%
2025-10-20	27.4000	27.8000	27.0500	27.0500	+7.555%	64	111	+91.571%
2025-10-17	25.1500	25.1500	25.1500	25.1500	-5.981%	1	51	+106.044%
2025-10-16	26.7500	26.7500	26.7500	26.7500	+4.411%	5	50	+93.720%
2025-10-15	25.7500	26.5000	25.6200	25.6200	+2.603%	16	45	+102.264%
2025-10-14	24.9700	24.9700	24.9700	24.9700	-10.821%	1	49	+107.529%
2025-10-13	34.0200	34.0200	27.8000	28.0000	-12.418%	8	49	+85.071%
2025-10-08	29.2100	31.9700	29.2100	31.9700	+28.394%	17	41	+62.089%
2025-10-07	25.3100	25.3100	24.9000	24.9000	-7.435%	5	37	+108.112%
2025-10-06	27.9000	27.9000	26.9000	26.9000	+16.957%	16	33	+92.639%
2025-10-02	26.0000	26.0000	22.5000	23.0000	-1.919%	11	18	+125.304%
2025-09-30	23.4500	23.4500	23.4500	23.4500	+3.807%	1	8	+120.981%
2025-09-29	22.5900	22.5900	22.5900	22.5900	+1.665%	3	7	+129.394%
2025-09-26	22.2200	22.2200	22.2200	22.2200	+0.090%	2	4	+133.213%
2025-09-24	23.1000	23.1000	22.2000	22.2000	0.000%	2	2	+133.423%