Dark

ANET20280121C240
ANET Jan 21 2028 240.00 Call (ANET280121C00240000)
option OPRA

EOD

Sep 29, 2026

42.37-0.306%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.5500	42.3700	41.5500	42.3700	-0.306%	2	1,748	0.000%
2026-09-28	43.0000	43.0000	42.5000	42.5000	-1.734%	6	1,748	-0.306%
2026-09-25	43.2500	43.2500	43.2500	43.2500	-0.575%	5	1,750	-2.035%
2026-09-24	43.5000	43.5000	43.5000	43.5000	-0.798%	1	1,755	-2.598%
2026-09-23	43.8500	43.8500	43.8500	43.8500	+1.411%	1	1,755	-3.375%
2026-09-22	42.8600	43.2700	42.8600	43.2400	+4.268%	125	1,755	-2.012%
2026-09-21	41.9700	42.0100	41.4700	41.4700	+5.899%	8	1,775	+2.170%
2026-09-18	39.1600	39.1600	39.1600	39.1600	-9.352%	1	1,769	+8.197%
2026-09-17	42.3900	43.2000	42.3900	43.2000	+5.882%	8	1,768	-1.921%
2026-09-16	40.0000	40.8000	40.0000	40.8000	+16.008%	4	1,769	+3.848%
2026-09-14	35.1700	35.1700	35.1700	35.1700	-13.310%	1	1,772	+20.472%
2026-09-11	40.9400	40.9400	40.5000	40.5700	+5.514%	3	1,772	+4.437%
2026-09-09	39.1800	39.3800	38.4500	38.4500	-4.353%	25	1,773	+10.195%
2026-09-08	40.3600	40.8500	40.2000	40.2000	+11.357%	8	1,775	+5.398%
2026-09-04	38.8000	38.8000	36.1000	36.1000	+1.348%	7	1,769	+17.368%
2026-09-03	32.1200	35.6200	32.1200	35.6200	+8.763%	2	1,769	+18.950%
2026-09-02	35.0000	35.0000	32.7500	32.7500	-9.028%	272	1,768	+29.374%
2026-09-01	40.0000	40.0000	36.0000	36.0000	-16.763%	531	1,527	+17.694%
2026-08-28	42.7000	43.2500	42.7000	43.2500	-6.648%	4	1,263	-2.035%
2026-08-27	46.0000	46.3300	45.9500	46.3300	+0.717%	103	1,261	-8.547%
2026-08-26	44.8000	46.0000	44.8000	46.0000	+19.636%	5	1,362	-7.891%
2026-08-25	38.9700	38.9700	38.4500	38.4500	+1.451%	9	1,367	+10.195%
2026-08-24	37.6500	37.9000	37.6500	37.9000	+7.335%	25	1,368	+11.794%
2026-08-20	35.8000	35.8000	35.3100	35.3100	-4.049%	5	1,366	+19.994%
2026-08-19	36.8000	36.8000	36.8000	36.8000	-18.782%	2	1,361	+15.136%
2026-08-17	44.1000	45.3100	44.1000	45.3100	+0.022%	2	1,361	-6.489%
2026-08-14	45.3000	45.3000	45.3000	45.3000	-15.815%	1	1,361	-6.468%
2026-08-12	52.3000	53.8100	51.6400	53.8100	+19.578%	4	1,361	-21.260%
2026-08-11	46.1000	46.1000	45.0000	45.0000	+3.046%	2	1,360	-5.844%
2026-08-10	42.9000	43.6700	42.9000	43.6700	+1.558%	6	1,359	-2.977%
2026-08-07	43.0000	43.0000	43.0000	43.0000	-4.593%	21	1,354	-1.465%
2026-08-06	44.0000	45.0700	44.0000	45.0700	-10.273%	2	1,351	-5.991%
2026-08-05	62.0000	62.0000	45.0500	50.2300	+9.196%	16	1,352	-15.648%
2026-08-04	45.0000	46.6300	44.0000	46.0000	+10.444%	7	1,354	-7.891%
2026-08-03	39.5200	41.6500	39.5200	41.6500	+1.585%	2	1,357	+1.729%
2026-07-31	37.5000	41.0000	37.5000	41.0000	+18.841%	22	1,357	+3.341%
2026-07-30	33.5000	34.5000	32.6000	34.5000	+16.949%	12	1,360	+22.812%
2026-07-29	29.5000	29.5000	29.5000	29.5000	-9.814%	1	1,355	+43.627%
2026-07-28	32.6100	32.7400	32.2700	32.7100	-3.652%	48	1,354	+29.532%
2026-07-27	37.5500	37.5500	33.9500	33.9500	-8.761%	26	1,353	+24.801%
2026-07-24	37.2100	37.2100	37.2100	37.2100	-1.535%	25	1,353	+13.867%
2026-07-22	37.0000	37.7900	37.0000	37.7900	+0.505%	2	1,328	+12.120%
2026-07-21	38.0600	38.3600	37.6000	37.6000	+7.367%	3	1,329	+12.686%
2026-07-20	35.0200	35.0200	35.0200	35.0200	+2.129%	1	1,330	+20.988%
2026-07-17	32.5000	34.2900	32.5000	34.2900	+2.757%	3	1,330	+23.564%
2026-07-16	33.4000	33.4000	33.3700	33.3700	-3.888%	2	1,328	+26.970%
2026-07-15	38.0000	39.2200	34.7200	34.7200	-16.538%	5	1,327	+22.033%
2026-07-13	44.9500	44.9500	41.6000	41.6000	-6.285%	6	1,330	+1.851%
2026-07-10	43.5000	44.4000	43.5000	44.3900	+3.836%	3	1,329	-4.551%
2026-07-09	45.0000	45.0000	42.7000	42.7500	+6.343%	17	1,332	-0.889%
2026-07-08	36.6600	40.2000	36.2500	40.2000	+30.097%	37	1,337	+5.398%
2026-07-07	33.1200	33.1200	30.9000	30.9000	-12.266%	3	1,344	+37.120%
2026-07-06	35.0500	36.5000	34.9500	35.2200	+10.063%	12	1,346	+20.301%
2026-07-01	31.0500	32.1200	31.0500	32.0000	-5.882%	11	1,345	+32.406%
2026-06-30	34.0000	34.0000	34.0000	34.0000	+17.161%	2	1,338	+24.618%
2026-06-29	29.0200	29.0200	29.0200	29.0200	+12.263%	1	1,338	+46.003%
2026-06-26	28.0000	28.0000	25.8500	25.8500	-16.586%	16	1,338	+63.907%
2026-06-25	28.5000	30.9900	28.5000	30.9900	+5.768%	4	1,334	+36.722%
2026-06-24	29.9200	30.5800	29.3000	29.3000	-2.333%	8	1,332	+44.608%
2026-06-23	30.0000	32.0000	29.0000	30.0000	-14.773%	105	1,337	+41.233%
2026-06-22	33.0000	35.2000	32.6500	35.2000	+5.865%	5	1,335	+20.369%
2026-06-18	32.7000	33.2500	32.5100	33.2500	+7.258%	4	1,334	+27.429%
2026-06-17	32.3400	34.0000	31.0000	31.0000	-5.228%	7	1,334	+36.677%
2026-06-16	33.2500	33.2500	32.7100	32.7100	+2.219%	2	1,329	+29.532%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+3.226%	1	1,329	+32.406%
2026-06-12	30.5000	31.0000	30.5000	31.0000	+20.155%	3	1,329	+36.677%
2026-06-11	25.8000	25.8000	25.8000	25.8000	-1.187%	1	1,330	+64.225%
2026-06-10	26.1100	26.1100	26.1100	26.1100	+12.543%	1	1,329	+62.275%
2026-06-09	27.4700	27.4700	23.0000	23.2000	-16.846%	25	1,328	+82.629%
2026-06-08	28.0000	28.0000	27.4500	27.9000	+5.882%	3	1,329	+51.864%
2026-06-05	29.0000	29.0000	25.8000	26.3500	-15.949%	30	1,330	+60.797%
2026-06-04	31.5500	31.7500	28.5000	31.3500	-15.839%	12	1,324	+35.152%
2026-06-03	34.0000	37.2500	33.5000	37.2500	+1.223%	18	1,319	+13.745%
2026-06-02	35.6500	37.2000	34.7100	36.8000	+7.602%	24	1,318	+15.136%
2026-06-01	32.2000	34.6800	30.7900	34.2000	+26.526%	68	1,328	+23.889%
2026-05-29	25.5000	27.3600	25.5000	27.0300	+7.262%	38	1,330	+56.752%
2026-05-27	27.5000	27.5000	25.1000	25.2000	-0.592%	6	1,351	+68.135%
2026-05-26	25.0000	25.3500	24.7500	25.3500	+6.513%	4	1,354	+67.140%
2026-05-22	23.7000	23.9500	23.7000	23.8000	+16.667%	7	1,364	+78.025%
2026-05-21	20.2500	20.4000	19.8800	20.4000	+10.809%	40	1,374	+107.696%
2026-05-20	18.4000	18.5000	18.4000	18.4100	-0.486%	11	1,374	+130.147%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-6.848%	1	1,363	+129.027%
2026-05-15	19.8000	20.2000	19.8000	19.8600	-5.429%	10	1,363	+113.343%
2026-05-14	21.0000	21.0000	21.0000	21.0000	+11.406%	1	1,369	+101.762%
2026-05-13	19.6300	19.6300	18.8500	18.8500	+1.892%	10	1,370	+124.775%
2026-05-12	18.5000	18.5000	18.5000	18.5000	+7.998%	5	1,370	+129.027%
2026-05-11	18.7500	18.7500	16.8000	17.1300	-9.842%	36	1,370	+147.344%
2026-05-08	18.5000	19.3000	18.0400	19.0000	+0.529%	32	1,342	+123.000%
2026-05-07	19.8000	19.8000	18.9000	18.9000	-5.970%	33	1,338	+124.180%
2026-05-06	23.7500	23.7500	18.4300	20.1000	-38.438%	306	1,339	+110.796%
2026-05-05	33.5500	33.6000	32.6500	32.6500	-4.252%	47	1,126	+29.770%
2026-05-04	35.5200	35.5200	34.0000	34.1000	+2.402%	11	1,081	+24.252%
2026-04-30	32.0000	33.3000	32.0000	33.3000	+7.662%	6	1,084	+27.237%
2026-04-29	29.7600	30.9300	29.6600	30.9300	+4.141%	18	1,085	+36.987%
2026-04-28	29.7500	30.1300	28.7500	29.7000	-9.451%	11	1,096	+42.660%
2026-04-27	34.1200	34.1200	32.4000	32.8000	-6.286%	8	1,090	+29.177%
2026-04-24	31.5000	35.0000	31.5000	35.0000	+16.667%	8	1,090	+21.057%
2026-04-23	33.6000	34.0000	30.0000	30.0000	-12.023%	10	1,090	+41.233%
2026-04-22	31.1800	34.4500	30.7500	34.1000	+8.254%	49	1,086	+24.252%
2026-04-21	31.0000	32.0000	30.9000	31.5000	+12.500%	32	1,066	+34.508%
2026-04-20	27.6500	28.2500	27.2800	28.0000	+2.828%	14	1,066	+51.321%
2026-04-17	25.5000	27.2300	25.5000	27.2300	+8.920%	44	1,061	+55.600%
2026-04-16	23.5000	25.0000	23.5000	25.0000	+7.296%	39	1,045	+69.480%
2026-04-15	22.3000	23.3000	22.3000	23.3000	+3.189%	11	1,031	+81.845%
2026-04-14	22.0000	22.7000	21.3000	22.5800	+7.626%	30	1,024	+87.644%
2026-04-13	19.5600	20.9800	19.5600	20.9800	+5.693%	25	1,008	+101.954%
2026-04-10	19.0000	20.0200	18.9000	19.8500	+13.041%	17	1,009	+113.451%
2026-04-09	17.5600	17.5600	17.5600	17.5600	-2.607%	1	996	+141.287%
2026-04-08	17.0000	18.0300	17.0000	18.0300	+42.417%	5	996	+134.997%
2026-04-06	12.6200	12.6600	12.6200	12.6600	+0.556%	15	996	+234.676%
2026-04-02	11.2500	12.5900	11.2500	12.5900	+15.293%	4	982	+236.537%
2026-03-31	10.9800	11.2000	10.6000	10.9200	+2.152%	253	984	+288.004%
2026-03-30	10.2000	10.6900	10.2000	10.6900	-17.769%	5	842	+296.352%
2026-03-26	13.0000	13.0000	13.0000	13.0000	-13.333%	1	845	+225.923%
2026-03-25	15.0000	15.0000	15.0000	15.0000	+6.232%	2	845	+182.467%
2026-03-24	14.5500	14.5500	14.1200	14.1200	-11.195%	5	843	+200.071%
2026-03-23	15.6000	16.5500	15.6000	15.9000	+9.580%	13	838	+166.478%
2026-03-20	14.8500	14.9300	14.5100	14.5100	-9.313%	3	848	+192.006%
2026-03-19	15.8500	16.0000	15.8500	16.0000	-0.312%	301	847	+164.813%
2026-03-18	15.0000	16.0500	15.0000	16.0500	+10.690%	25	847	+163.988%
2026-03-17	15.7500	15.7500	14.5000	14.5000	-3.333%	5	841	+192.207%
2026-03-13	15.3000	15.3000	15.0000	15.0000	-4.762%	2	839	+182.467%
2026-03-12	15.7500	15.7500	15.7500	15.7500	-6.138%	1	838	+169.016%
2026-03-11	16.7800	16.7800	16.7800	16.7800	-1.294%	1	837	+152.503%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+18.467%	1	837	+149.235%
2026-03-09	14.0000	14.6400	14.0000	14.3500	-7.419%	4	838	+195.261%
2026-03-06	15.5000	15.5000	15.5000	15.5000	-0.958%	2	837	+173.355%
2026-03-05	16.0000	16.0000	15.4000	15.6500	+10.211%	150	837	+170.735%
2026-03-04	14.0700	14.2500	14.0700	14.2000	+18.729%	4	977	+198.380%
2026-03-03	12.2000	12.2500	11.9600	11.9600	-5.827%	10	976	+254.264%
2026-03-02	12.7000	12.7000	12.7000	12.7000	-9.609%	1	969	+233.622%
2026-02-27	13.0000	14.0500	13.0000	14.0500	+5.086%	98	969	+201.566%
2026-02-26	12.5000	13.3700	12.5000	13.3700	+1.673%	3	1,020	+216.904%
2026-02-25	13.5000	13.5000	13.1500	13.1500	+1.154%	2	1,018	+222.205%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+2.201%	69	1,018	+225.923%
2026-02-23	12.9000	13.1000	12.6400	12.7200	-15.200%	19	949	+233.097%
2026-02-20	15.3000	15.5000	15.0000	15.0000	-3.226%	354	945	+182.467%
2026-02-19	15.5000	15.5000	15.5000	15.5000	-7.186%	40	597	+173.355%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-3.412%	30	557	+153.713%
2026-02-13	17.1800	18.2200	17.1000	17.2900	+13.750%	29	523	+145.055%
2026-02-12	14.6500	15.2000	14.6500	15.2000	-11.370%	4	523	+178.750%
2026-02-11	16.3500	17.1500	16.3500	17.1500	-4.722%	53	523	+147.055%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+1.124%	13	517	+135.389%
2026-02-09	16.8400	17.8500	16.8400	17.8000	+19.785%	81	528	+138.034%
2026-02-06	13.2000	14.8600	13.2000	14.8600	+15.913%	3	498	+185.128%
2026-02-05	12.8200	12.8200	12.8200	12.8200	-6.423%	10	496	+230.499%
2026-02-04	16.2000	16.2000	13.6700	13.7000	-14.268%	62	496	+209.270%
2026-02-03	17.1000	17.1000	15.9800	15.9800	-4.311%	3	494	+165.144%
2026-02-02	17.0000	17.0000	16.7000	16.7000	-16.500%	39	495	+153.713%
2026-01-29	19.5000	20.0000	18.7700	20.0000	+1.163%	48	470	+111.850%
2026-01-28	19.9700	20.1000	19.7700	19.7700	+3.943%	3	434	+114.315%
2026-01-27	18.1000	19.4000	18.1000	19.0200	+10.133%	328	433	+122.766%
2026-01-26	16.6600	18.0000	16.6600	17.2700	+18.369%	120	329	+145.339%
2026-01-23	14.5900	14.5900	14.5900	14.5900	-9.153%	1	315	+190.404%
2026-01-22	17.0800	17.7600	15.8700	16.0600	+25.469%	22	315	+163.823%
2026-01-21	13.0000	13.0000	12.8000	12.8000	-1.538%	3	314	+231.016%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-1.515%	1	312	+225.923%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+14.286%	1	311	+220.985%
2026-01-14	12.8000	13.3900	11.5500	11.5500	-12.167%	58	312	+266.840%
2026-01-13	11.5500	13.6600	11.5500	13.1500	+23.474%	24	284	+222.205%
2026-01-12	10.5500	10.6500	10.5500	10.6500	-1.843%	30	268	+297.840%
2026-01-09	11.0000	11.0000	10.8500	10.8500	-5.652%	78	288	+290.507%
2026-01-08	12.7500	12.7500	11.5000	11.5000	-17.857%	13	237	+268.435%
2026-01-07	14.0000	14.0000	13.4500	14.0000	-9.091%	48	226	+202.643%
2026-01-06	15.4600	15.4600	15.4000	15.4000	-15.385%	9	180	+175.130%
2026-01-05	16.1500	18.2000	16.1500	18.2000	+19.344%	6	180	+132.802%
2026-01-02	15.4000	15.4000	15.2500	15.2500	+5.172%	7	180	+177.836%
2025-12-31	14.5000	14.5000	14.5000	14.5000	-5.844%	1	175	+192.207%
2025-12-29	14.4100	15.4000	14.4100	15.4000	+4.905%	7	175	+175.130%
2025-12-24	14.6800	14.6800	14.6800	14.6800	-0.136%	1	175	+188.624%
2025-12-23	14.7000	14.7000	14.7000	14.7000	+2.725%	5	175	+188.231%
2025-12-22	15.1500	15.1500	14.3100	14.3100	-1.310%	2	173	+196.087%
2025-12-19	13.5200	14.5000	13.4600	14.5000	+14.173%	8	174	+192.207%
2025-12-18	12.7500	12.9000	12.7000	12.7000	+4.098%	18	167	+233.622%
2025-12-17	12.2000	12.2000	12.2000	12.2000	-4.984%	40	159	+247.295%
2025-12-15	12.8400	12.8400	12.8400	12.8400	-1.231%	1	159	+229.984%
2025-12-12	14.0000	14.2500	13.0000	13.0000	-13.907%	9	158	+225.923%
2025-12-11	15.1000	15.1000	15.1000	15.1000	-2.265%	1	156	+180.596%
2025-12-10	15.4500	15.4500	15.4500	15.4500	+5.533%	3	156	+174.239%
2025-12-09	14.0000	14.6400	14.0000	14.6400	-2.982%	2	153	+189.413%
2025-12-08	15.0900	15.0900	15.0900	15.0900	+4.069%	1	151	+180.782%
2025-12-05	14.5000	14.5000	14.5000	14.5000	-0.275%	1	150	+192.207%
2025-12-04	14.5400	14.5400	14.5400	14.5400	+3.857%	1	149	+191.403%
2025-12-02	14.4000	14.4000	14.0000	14.0000	+1.449%	7	149	+202.643%
2025-12-01	15.1000	15.1000	13.8000	13.8000	-10.737%	4	143	+207.029%
2025-11-28	15.5000	15.5000	15.4600	15.4600	+6.621%	20	139	+174.062%
2025-11-26	14.4000	14.5000	14.4000	14.5000	+11.538%	27	94	+192.207%
2025-11-24	12.7000	13.0000	12.7000	13.0000	-10.345%	6	94	+225.923%
2025-11-19	14.5000	14.5000	14.5000	14.5000	+4.317%	20	88	+192.207%
2025-11-18	14.3600	14.3600	13.9000	13.9000	-6.711%	5	68	+204.820%
2025-11-17	14.9000	14.9000	14.9000	14.9000	-12.610%	10	68	+184.362%
2025-11-14	17.1300	17.1300	17.0500	17.0500	-4.213%	6	58	+148.504%
2025-11-13	17.8000	17.8000	17.8000	17.8000	-7.292%	1	53	+138.034%
2025-11-10	19.5000	19.6700	19.2000	19.2000	+4.065%	10	52	+120.677%
2025-11-07	18.5000	18.5000	18.4500	18.4500	+0.272%	15	54	+129.648%
2025-11-06	20.2000	20.2000	18.2000	18.4000	-12.381%	25	50	+130.272%
2025-11-05	23.3500	23.3500	20.8000	21.0000	-25.000%	86	52	+101.762%
2025-11-04	27.5500	28.1000	27.4000	28.0000	-3.448%	30	81	+51.321%
2025-11-03	29.0000	29.0000	27.9900	29.0000	+1.754%	69	8	+46.103%
2025-10-31	30.7000	30.7000	28.5000	28.5000	-3.390%	5	8	+48.667%
2025-10-30	29.5000	29.5000	29.5000	29.5000	0.000%	5	5	+43.627%