Dark

ANF20260320C100
ANF Mar 20 2026 100.00 Call (ANF260320C00100000)
option OPRA

EOD

Jan 16, 2026

12.00-21.311%(-3.25)7

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-16	15.0000	15.0000	12.0000	12.0000	-21.311%	7	465	0.000%
2026-01-15	11.3000	15.2500	11.3000	15.2500	+41.204%	28	465	-21.311%
2026-01-14	10.9000	11.1000	10.8000	10.8000	-11.980%	27	471	+11.111%
2026-01-13	13.0000	14.5500	12.2700	12.2700	+1.238%	23	446	-2.200%
2026-01-12	11.5500	14.1000	11.0000	12.1200	-59.383%	116	460	-0.990%
2026-01-09	29.8400	29.8400	29.8400	29.8400	-9.849%	1	415	-59.786%
2026-01-06	30.0000	34.0900	30.0000	33.1000	+19.495%	25	414	-63.746%
2026-01-05	28.0100	28.0100	27.7000	27.7000	+4.528%	2	394	-56.679%
2026-01-02	30.2700	30.2700	26.5000	26.5000	-13.681%	53	394	-54.717%
2025-12-31	30.7000	30.7000	30.7000	30.7000	-4.063%	1	372	-60.912%
2025-12-30	31.7000	32.1100	31.7000	32.0000	-5.493%	16	372	-62.500%
2025-12-29	34.0000	34.5000	33.8600	33.8600	+11.749%	13	359	-64.560%
2025-12-26	30.4500	30.9400	30.0000	30.3000	-0.656%	36	360	-60.396%
2025-12-22	28.8000	30.5000	28.8000	30.5000	+16.412%	10	343	-60.656%
2025-12-19	26.1000	26.2000	26.1000	26.2000	-0.076%	66	329	-54.198%
2025-12-18	26.2400	26.6300	26.2200	26.2200	+8.347%	14	347	-54.233%
2025-12-16	24.2000	24.2000	24.2000	24.2000	-6.923%	1	356	-50.413%
2025-12-15	21.6900	26.8000	21.6900	26.0000	+23.810%	27	355	-53.846%
2025-12-12	22.7500	22.7500	20.4000	21.0000	+11.702%	13	360	-42.857%
2025-12-11	18.8000	20.5500	18.5000	18.8000	+10.588%	9	356	-36.170%
2025-12-10	15.0100	17.5000	14.8500	17.0000	+37.097%	35	362	-29.412%
2025-12-09	12.3500	12.5500	12.3500	12.4000	+21.688%	17	364	-3.226%
2025-12-08	9.0000	10.1900	9.0000	10.1900	+3.874%	21	357	+17.763%
2025-12-04	10.5000	10.6000	9.8100	9.8100	-14.696%	5	350	+22.324%
2025-12-03	12.6000	12.6000	11.0000	11.5000	-2.542%	7	351	+4.348%
2025-12-02	13.6500	13.6500	11.8000	11.8000	-17.483%	4	352	+1.695%
2025-12-01	10.8500	14.3400	10.3300	14.3000	+14.767%	55	353	-16.084%
2025-11-28	11.1000	12.5000	11.1000	12.4600	+14.312%	32	355	-3.692%
2025-11-26	10.0000	11.0000	8.8000	10.9000	+34.568%	35	372	+10.092%
2025-11-25	3.9500	8.1000	3.9500	8.1000	+340.217%	103	372	+48.148%
2025-11-24	2.1200	2.1200	1.8400	1.8400	-38.667%	22	391	+552.174%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-9.091%	6	385	+300.000%
2025-11-17	3.0000	3.3000	3.0000	3.3000	-3.790%	17	385	+263.636%
2025-11-11	3.6000	3.6000	3.4000	3.4300	-12.051%	8	392	+249.854%
2025-11-10	3.9000	3.9000	3.9000	3.9000	+9.859%	3	395	+207.692%
2025-11-07	3.5500	3.5500	3.5500	3.5500	+1.429%	3	395	+238.028%
2025-11-05	3.3000	3.5000	3.3000	3.5000	+18.243%	5	395	+242.857%
2025-11-04	2.9600	2.9600	2.9600	2.9600	-20.000%	1	392	+305.405%
2025-11-03	3.7000	3.7000	3.7000	3.7000	-5.128%	116	276	+224.324%
2025-10-31	3.8000	3.9000	3.8000	3.9000	-3.465%	12	276	+207.692%
2025-10-30	4.0400	4.0400	4.0400	4.0400	-16.872%	1	276	+197.030%
2025-10-29	4.4000	4.9500	4.4000	4.8600	+10.455%	6	275	+146.914%
2025-10-28	4.4000	4.4600	4.2000	4.4000	+7.317%	11	276	+172.727%
2025-10-27	4.1000	4.1000	4.1000	4.1000	+20.588%	2	268	+192.683%
2025-10-24	3.5000	3.6000	3.4000	3.4000	+4.615%	19	268	+252.941%
2025-10-23	3.2000	3.2500	3.2000	3.2500	+4.839%	16	257	+269.231%
2025-10-22	3.1000	3.1000	3.1000	3.1000	0.000%	8	253	+287.097%
2025-10-21	2.8000	3.1000	2.8000	3.1000	+12.727%	30	252	+287.097%
2025-10-20	3.0000	3.0000	2.7500	2.7500	-16.667%	20	241	+336.364%
2025-10-17	3.3000	3.3000	3.3000	3.3000	-5.714%	1	223	+263.636%
2025-10-16	3.7000	3.7000	3.5000	3.5000	-14.634%	62	222	+242.857%
2025-10-15	4.4000	4.4000	4.1000	4.1000	+2.500%	8	210	+192.683%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-11.111%	5	207	+200.000%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+2.273%	5	207	+166.667%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-10.569%	7	202	+172.727%
2025-10-08	4.9000	4.9200	4.8000	4.9200	-10.545%	20	209	+143.902%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-5.172%	6	190	+118.182%
2025-10-06	6.0000	6.1000	5.8000	5.8000	-32.558%	13	190	+106.897%
2025-10-03	8.4000	8.6000	8.2000	8.6000	-3.371%	5	186	+39.535%
2025-10-02	6.6000	8.9000	6.6000	8.9000	-3.261%	12	187	+34.831%
2025-10-01	8.8000	9.2000	8.8000	9.2000	+2.222%	10	183	+30.435%
2025-09-26	9.6600	9.6600	9.0000	9.0000	-5.660%	2	183	+33.333%
2025-09-25	9.6000	9.7000	9.3000	9.5400	-7.379%	27	182	+25.786%
2025-09-24	11.1000	11.2000	10.3000	10.3000	+8.421%	13	161	+16.505%
2025-09-23	10.2000	10.2000	9.5000	9.5000	-4.040%	21	158	+26.316%
2025-09-22	10.3000	10.3000	9.9000	9.9000	-13.158%	8	148	+21.212%
2025-09-19	11.9000	11.9000	10.8000	11.4000	+10.680%	14	140	+5.263%
2025-09-18	10.3000	10.3000	10.3000	10.3000	+8.421%	4	145	+16.505%
2025-09-16	9.1000	9.5000	9.1000	9.5000	-3.061%	2	145	+26.316%
2025-09-15	9.5500	9.9000	9.4000	9.8000	-2.970%	13	143	+22.449%
2025-09-12	11.4000	11.4000	10.1000	10.1000	-28.873%	12	141	+18.812%
2025-09-09	15.0000	15.0000	14.2000	14.2000	+8.397%	3	131	-15.493%
2025-09-04	14.1000	14.1000	13.1000	13.1000	-1.504%	6	131	-8.397%
2025-08-29	13.3000	13.3000	13.3000	13.3000	-18.902%	1	128	-9.774%
2025-08-28	16.4000	16.4000	16.4000	16.4000	-1.679%	1	128	-26.829%
2025-08-26	17.4200	18.3000	16.6800	16.6800	-11.277%	13	127	-28.058%
2025-08-25	18.8000	18.8000	18.6000	18.8000	+10.588%	15	124	-36.170%
2025-08-22	17.0000	17.0000	17.0000	17.0000	+24.088%	1	136	-29.412%
2025-08-20	13.7000	13.7000	13.7000	13.7000	-30.982%	1	137	-12.409%
2025-08-11	19.8500	19.8500	19.8500	19.8500	-6.368%	1	136	-39.547%
2025-08-08	21.2000	21.2000	21.2000	21.2000	-1.166%	1	135	-43.396%
2025-08-07	22.1000	22.1000	21.4500	21.4500	-1.606%	2	135	-44.056%
2025-08-06	22.1500	22.1500	21.8000	21.8000	+17.838%	2	137	-44.954%
2025-08-04	18.5000	18.5000	18.5000	18.5000	+20.130%	1	137	-35.135%
2025-08-01	14.9000	15.4000	14.9000	15.4000	-13.966%	9	138	-22.078%
2025-07-31	17.9000	17.9000	17.9000	17.9000	-8.299%	1	141	-32.961%
2025-07-30	19.5200	19.5200	19.5200	19.5200	+2.737%	2	141	-38.525%
2025-07-28	19.0000	19.0000	19.0000	19.0000	+11.111%	1	139	-36.842%
2025-07-22	17.1000	17.1000	17.1000	17.1000	-2.841%	1	139	-29.825%
2025-07-18	17.6000	17.6000	17.6000	17.6000	+17.333%	1	140	-31.818%
2025-07-17	15.0000	15.0000	15.0000	15.0000	-5.183%	2	139	-20.000%
2025-07-14	15.7200	15.8200	15.7200	15.8200	+13.000%	5	141	-24.147%
2025-07-11	14.0000	14.0000	14.0000	14.0000	+16.667%	10	144	-14.286%
2025-07-08	12.0000	12.0000	12.0000	12.0000	-25.000%	2	144	0.000%
2025-07-03	15.9000	16.0000	15.9000	16.0000	+15.858%	3	145	-25.000%
2025-07-01	13.8900	13.8900	13.8100	13.8100	+55.169%	2	145	-13.106%
2025-06-23	8.9000	8.9000	8.9000	8.9000	+5.952%	1	145	+34.831%
2025-06-18	8.5500	8.5500	8.4000	8.4000	+3.067%	2	144	+42.857%
2025-06-17	8.1500	8.1500	8.1500	8.1500	-28.004%	1	144	+47.239%
2025-06-11	11.3200	11.3200	11.3200	11.3200	-1.480%	1	144	+6.007%
2025-06-09	11.5800	11.5800	11.4300	11.4900	+17.245%	4	144	+4.439%
2025-06-04	9.8000	9.8000	9.8000	9.8000	-0.709%	1	142	+22.449%
2025-06-03	9.7100	10.5800	9.7100	9.8700	-3.801%	75	142	+21.581%
2025-06-02	10.0000	10.5300	9.5500	10.2600	-8.475%	12	122	+16.959%
2025-05-30	11.3700	11.5400	11.2100	11.2100	-12.422%	8	121	+7.047%
2025-05-29	12.6400	12.8800	12.6400	12.8000	-17.366%	5	119	-6.250%
2025-05-28	23.5000	23.5000	15.4900	15.4900	+51.270%	9	119	-22.531%
2025-05-27	10.2400	10.2400	10.2400	10.2400	+10.108%	7	121	+17.188%
2025-05-23	9.5000	9.5000	9.3000	9.3000	-12.264%	6	122	+29.032%
2025-05-22	10.0000	11.2200	10.0000	10.6000	+17.778%	22	122	+13.208%
2025-05-21	9.6000	9.6000	9.0000	9.0000	-15.094%	2	136	+33.333%
2025-05-20	11.5000	11.5000	10.6000	10.6000	-7.018%	7	134	+13.208%
2025-05-19	11.4000	11.4000	11.4000	11.4000	-10.588%	2	137	+5.263%
2025-05-15	12.5000	12.7600	12.5000	12.7500	+2.823%	7	135	-5.882%
2025-05-14	12.4000	12.4000	12.4000	12.4000	+0.405%	3	138	-3.226%
2025-05-13	12.8000	12.8000	12.3500	12.3500	+10.268%	7	135	-2.834%
2025-05-12	11.2000	11.2000	11.2000	11.2000	+25.843%	5	137	+7.143%
2025-05-05	8.9000	8.9000	8.9000	8.9000	+6.587%	3	132	+34.831%
2025-05-02	8.1300	8.3500	8.1300	8.3500	+6.641%	8	129	+43.713%
2025-05-01	8.3000	8.4000	7.8300	7.8300	-23.235%	24	126	+53.257%
2025-04-14	10.2000	10.2000	10.2000	10.2000	-7.273%	2	102	+17.647%
2025-04-07	11.2000	11.2000	10.9000	11.0000	-6.303%	9	101	+9.091%
2025-04-04	12.0000	12.0000	11.7400	11.7400	+19.796%	8	93	+2.215%
2025-04-03	9.6000	9.8000	9.6000	9.8000	-10.909%	28	89	+22.449%
2025-03-26	11.0000	11.0000	11.0000	11.0000	-18.519%	48	78	+9.091%
2025-03-18	13.6000	13.6000	13.5000	13.5000	+10.656%	22	36	-11.111%
2025-03-12	12.0000	12.2000	12.0000	12.2000	-5.426%	4	14	-1.639%
2025-03-11	12.9000	12.9000	12.9000	12.9000	0.000%	10	10	-6.977%