Dark

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

EOD

Jul 29, 2026

32.85-14.675%(-5.65)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	33.0800	33.0800	32.4500	32.8500	-14.675%	513	1,667	0.000%
2026-07-28	34.2500	38.5000	34.2500	38.5000	-4.276%	317	1,161	-14.675%
2026-07-27	40.2200	40.2200	40.2200	40.2200	-4.238%	1	1,155	-18.324%
2026-07-23	42.0000	42.0000	42.0000	42.0000	+0.454%	1	1,155	-21.786%
2026-07-22	41.8000	41.8100	41.7000	41.8100	+4.525%	5	1,154	-21.430%
2026-07-20	39.9500	40.5000	39.9500	40.0000	+9.230%	3	1,152	-17.875%
2026-07-17	33.0000	36.6200	33.0000	36.6200	-3.960%	3	1,150	-10.295%
2026-07-16	39.4000	39.4000	37.0700	38.1300	-8.561%	3	1,147	-13.847%
2026-07-15	46.7000	46.7000	41.7000	41.7000	-10.688%	4	1,147	-21.223%
2026-07-14	48.2500	48.2500	46.6900	46.6900	+0.409%	5	1,146	-29.642%
2026-07-10	48.3000	48.3000	46.5000	46.5000	-4.124%	2	1,142	-29.355%
2026-07-09	48.3800	50.0000	46.2500	48.5000	+4.933%	309	1,140	-32.268%
2026-07-08	36.5000	46.2200	36.5000	46.2200	+18.513%	609	1,067	-28.927%
2026-07-07	36.8000	39.0000	36.8000	39.0000	-1.416%	5	868	-15.769%
2026-07-06	39.9200	40.9800	39.5600	39.5600	+16.353%	5	863	-16.962%
2026-07-02	34.2500	34.2500	34.0000	34.0000	-9.862%	5	865	-3.382%
2026-07-01	37.7200	37.7200	37.7200	37.7200	-4.118%	1	865	-12.911%
2026-06-30	37.0000	39.3400	37.0000	39.3400	+11.445%	2	864	-16.497%
2026-06-29	34.7500	35.3000	34.7500	35.3000	+17.863%	2	865	-6.941%
2026-06-26	33.2500	33.2500	29.9500	29.9500	-19.597%	11	865	+9.683%
2026-06-25	37.2500	37.2500	37.2500	37.2500	+9.302%	1	862	-11.812%
2026-06-24	34.0000	34.0800	34.0000	34.0800	-1.503%	15	861	-3.609%
2026-06-23	35.2000	35.3000	34.6000	34.6000	-7.189%	288	872	-5.058%
2026-06-22	37.2800	37.2800	37.2800	37.2800	-0.507%	13	724	-11.883%
2026-06-18	37.6500	37.6500	37.4700	37.4700	-3.053%	4	715	-12.330%
2026-06-16	38.6500	38.6500	38.6500	38.6500	+5.746%	8	715	-15.006%
2026-06-15	35.8000	36.5500	35.8000	36.5500	+1.443%	4	707	-10.123%
2026-06-12	36.1000	36.5000	35.0000	36.0300	+20.100%	7	709	-8.826%
2026-06-10	31.0000	31.0000	30.0000	30.0000	+6.838%	2	711	+9.500%
2026-06-09	28.0800	28.0800	28.0800	28.0800	-7.904%	1	711	+16.987%
2026-06-05	31.4800	32.0000	30.4900	30.4900	-14.113%	3	711	+7.740%
2026-06-04	34.5000	35.5000	34.1200	35.5000	-16.940%	240	710	-7.465%
2026-06-03	39.1200	42.7400	39.1200	42.7400	+4.806%	4	509	-23.140%
2026-06-02	40.6000	40.7800	40.6000	40.7800	+4.564%	2	508	-19.446%
2026-06-01	35.6800	39.0000	35.6800	39.0000	+25.040%	3	506	-15.769%
2026-05-29	31.1900	31.1900	31.1900	31.1900	+6.052%	40	506	+5.322%
2026-05-26	29.4100	29.4100	29.4100	29.4100	+42.352%	1	506	+11.697%
2026-05-18	21.3200	21.3200	20.6600	20.6600	-12.458%	2	506	+59.003%
2026-05-15	23.6000	23.6000	23.6000	23.6000	+2.609%	1	506	+39.195%
2026-05-13	23.0000	23.0000	23.0000	23.0000	+4.545%	2	506	+42.826%
2026-05-12	21.0000	22.0000	21.0000	22.0000	+8.911%	4	505	+49.318%
2026-05-11	21.9400	21.9400	19.7000	20.2000	-10.421%	69	505	+62.624%
2026-05-08	22.5500	22.5500	22.5500	22.5500	+2.500%	4	475	+45.676%
2026-05-07	22.7400	22.7400	22.0000	22.0000	0.000%	2	479	+49.318%
2026-05-06	24.0000	26.9500	21.8000	22.0000	-39.643%	294	478	+49.318%
2026-05-05	36.2800	36.4500	36.2800	36.4500	-7.063%	4	204	-9.877%
2026-05-04	39.3500	39.3500	39.2200	39.2200	-0.457%	2	206	-16.242%
2026-05-01	39.5000	40.5000	39.3200	39.4000	+3.412%	5	205	-16.624%
2026-04-30	38.1000	38.1000	38.1000	38.1000	+10.788%	4	205	-13.780%
2026-04-28	34.3900	34.3900	34.3900	34.3900	-10.907%	10	209	-4.478%
2026-04-27	39.9900	39.9900	37.4500	38.6000	+2.851%	7	219	-14.896%
2026-04-23	38.0000	38.0000	37.5300	37.5300	-5.656%	4	214	-12.470%
2026-04-22	38.5100	39.8000	38.5100	39.7800	+20.838%	8	214	-17.421%
2026-04-20	32.9200	32.9200	32.9200	32.9200	+3.036%	4	213	-0.213%
2026-04-17	30.4600	31.9500	30.4600	31.9500	+10.938%	3	212	+2.817%
2026-04-16	27.8500	28.8000	27.8500	28.8000	+8.271%	3	211	+14.063%
2026-04-15	25.7300	26.6000	25.7000	26.6000	+25.294%	83	212	+23.496%
2026-04-08	21.4000	21.4000	21.2300	21.2300	+17.944%	6	158	+54.734%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+1.067%	1	154	+82.500%
2026-03-24	17.8000	17.8100	17.8000	17.8100	+1.946%	15	153	+84.447%
2026-03-20	17.4700	17.4700	17.4700	17.4700	-1.964%	1	162	+88.037%
2026-03-13	17.8200	17.8200	17.8200	17.8200	-7.188%	1	162	+84.343%
2026-03-12	19.2000	19.2000	19.2000	19.2000	+3.393%	5	162	+71.094%
2026-03-06	18.5700	18.5700	18.5700	18.5700	-1.328%	1	162	+76.898%
2026-03-05	18.8200	18.8200	18.8200	18.8200	+9.866%	15	162	+74.548%
2026-03-04	17.1300	17.1300	17.1300	17.1300	+18.629%	1	147	+91.769%
2026-03-03	14.7300	14.7300	14.4400	14.4400	+0.979%	2	146	+127.493%
2026-02-26	14.3000	14.3000	14.3000	14.3000	-19.888%	1	146	+129.720%
2026-02-25	17.8500	17.8500	17.8500	17.8500	+14.350%	2	146	+84.034%
2026-02-23	15.9100	15.9100	15.6100	15.6100	-16.791%	5	146	+110.442%
2026-02-20	18.7600	18.7600	18.7600	18.7600	-7.813%	1	147	+75.107%
2026-02-17	20.5000	20.5000	20.1000	20.3500	+0.942%	6	146	+61.425%
2026-02-13	20.2200	20.2200	20.1600	20.1600	-6.233%	5	146	+62.946%
2026-02-10	21.5000	21.5000	21.5000	21.5000	+31.579%	5	146	+52.791%
2026-02-04	16.4900	16.4900	16.3400	16.3400	-24.352%	8	146	+101.040%
2026-01-30	21.5000	21.6000	21.5000	21.6000	-8.475%	2	146	+52.083%
2026-01-29	23.5000	23.6000	23.5000	23.6000	-1.667%	10	147	+39.195%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+12.941%	1	147	+36.875%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+0.711%	10	148	+54.588%
2026-01-26	20.8000	21.1000	20.8000	21.1000	+14.054%	2	158	+55.687%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-5.274%	20	159	+77.568%
2026-01-22	19.5300	19.5300	19.5300	19.5300	+26.000%	20	159	+68.203%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+1.307%	1	140	+111.935%
2026-01-20	15.3000	15.3000	15.3000	15.3000	+9.286%	1	139	+114.706%
2026-01-08	14.7500	14.7500	14.0000	14.0000	-29.577%	4	139	+134.643%
2026-01-05	19.8600	19.8800	19.8600	19.8800	+7.459%	60	137	+65.241%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+6.322%	1	137	+77.568%
2025-12-31	17.4000	17.4000	17.4000	17.4000	+11.324%	1	139	+88.793%
2025-12-12	17.1900	17.1900	15.5500	15.6300	-6.964%	16	139	+110.173%
2025-12-05	16.8000	16.8000	16.8000	16.8000	+2.128%	1	131	+95.536%
2025-12-03	16.4500	16.4500	16.4500	16.4500	-0.303%	1	130	+99.696%
2025-12-02	16.9000	16.9000	16.5000	16.5000	-5.172%	3	130	+99.091%
2025-12-01	17.8200	17.8200	17.4000	17.4000	-4.132%	3	130	+88.793%
2025-11-28	18.1500	18.1500	18.1500	18.1500	+3.125%	2	130	+80.992%
2025-11-26	17.6000	17.6000	17.6000	17.6000	-6.829%	1	130	+86.648%
2025-11-20	18.8900	18.8900	18.8900	18.8900	-0.579%	1	130	+73.902%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-7.317%	1	131	+72.895%
2025-11-13	20.5000	20.5000	20.5000	20.5000	-4.651%	1	131	+60.244%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-4.103%	1	130	+52.791%
2025-11-06	23.0000	23.0000	22.4200	22.4200	-10.320%	19	130	+46.521%
2025-11-05	25.2000	26.8000	24.4000	25.0000	-15.254%	30	144	+31.400%
2025-11-04	31.7000	31.7000	29.5000	29.5000	-10.606%	15	135	+11.356%
2025-11-03	33.0000	33.0000	33.0000	33.0000	+0.671%	66	109	-0.455%
2025-10-31	32.7800	32.7800	32.7800	32.7800	-7.139%	2	109	+0.214%
2025-10-30	35.3000	35.3000	35.3000	35.3000	-1.671%	1	107	-6.941%
2025-10-29	33.9500	35.9000	33.9500	35.9000	+14.733%	2	107	-8.496%
2025-10-28	31.7200	31.8000	31.2900	31.2900	-0.667%	5	107	+4.986%
2025-10-27	31.5000	31.5000	31.5000	31.5000	+4.029%	3	111	+4.286%
2025-10-24	30.2000	30.2800	30.2000	30.2800	+11.941%	6	111	+8.487%
2025-10-20	27.4000	27.8000	27.0500	27.0500	+7.555%	64	111	+21.442%
2025-10-17	25.1500	25.1500	25.1500	25.1500	-5.981%	1	51	+30.616%
2025-10-16	26.7500	26.7500	26.7500	26.7500	+4.411%	5	50	+22.804%
2025-10-15	25.7500	26.5000	25.6200	25.6200	+2.603%	16	45	+28.220%
2025-10-14	24.9700	24.9700	24.9700	24.9700	-10.821%	1	49	+31.558%
2025-10-13	34.0200	34.0200	27.8000	28.0000	-12.418%	8	49	+17.321%
2025-10-08	29.2100	31.9700	29.2100	31.9700	+28.394%	17	41	+2.753%
2025-10-07	25.3100	25.3100	24.9000	24.9000	-7.435%	5	37	+31.928%
2025-10-06	27.9000	27.9000	26.9000	26.9000	+16.957%	16	33	+22.119%
2025-10-02	26.0000	26.0000	22.5000	23.0000	-1.919%	11	18	+42.826%
2025-09-30	23.4500	23.4500	23.4500	23.4500	+3.807%	1	8	+40.085%
2025-09-29	22.5900	22.5900	22.5900	22.5900	+1.665%	3	7	+45.418%
2025-09-26	22.2200	22.2200	22.2200	22.2200	+0.090%	2	4	+47.840%
2025-09-24	23.1000	23.1000	22.2000	22.2000	0.000%	2	2	+47.973%