Dark

ANF20270115C120
ANF Jan 15 2027 120.00 Call (ANF270115C00120000)
option OPRA

EOD

Aug 5, 2026

14.70+5.755%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.9500	14.9500	14.7000	14.7000	+5.755%	2	210	0.000%
2026-08-04	13.9000	13.9000	13.9000	13.9000	+37.624%	10	210	+5.755%
2026-07-29	10.1000	10.1000	10.1000	10.1000	-3.992%	1	206	+45.545%
2026-07-28	10.5200	10.5200	10.5200	10.5200	+23.765%	1	206	+39.734%
2026-07-27	8.5000	8.5000	8.5000	8.5000	+14.094%	1	205	+72.941%
2026-07-22	7.4500	7.4500	7.4500	7.4500	-15.341%	1	204	+97.315%
2026-07-16	10.1000	10.1000	8.8000	8.8000	-2.113%	2	204	+67.045%
2026-07-15	8.5100	9.5000	8.5100	8.9900	+28.429%	18	204	+63.515%
2026-07-13	7.0000	7.0000	7.0000	7.0000	-2.778%	50	191	+110.000%
2026-07-10	7.2000	7.2000	7.2000	7.2000	+14.286%	2	231	+104.167%
2026-07-08	6.3000	6.3000	6.3000	6.3000	0.000%	5	233	+133.333%
2026-07-07	6.3000	6.3000	6.3000	6.3000	+5.000%	20	238	+133.333%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-16.667%	1	258	+145.000%
2026-06-26	7.2000	7.2000	7.2000	7.2000	+5.882%	1	258	+104.167%
2026-06-17	6.8000	6.8000	6.8000	6.8000	-10.995%	5	257	+116.176%
2026-06-11	7.6400	7.6400	7.6400	7.6400	+77.674%	1	254	+92.408%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-17.308%	2	253	+241.860%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-27.374%	1	253	+182.692%
2026-05-27	7.1600	7.1600	7.1600	7.1600	+52.340%	5	252	+105.307%
2026-05-26	4.6000	4.9000	4.6000	4.7000	+17.500%	10	247	+212.766%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-6.977%	2	239	+267.500%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-6.522%	1	239	+241.860%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-17.857%	1	239	+219.565%
2026-05-07	5.6000	5.6000	5.6000	5.6000	-6.667%	3	239	+162.500%
2026-05-04	5.9900	6.0000	5.9900	6.0000	-25.926%	6	237	+145.000%
2026-04-27	7.1000	8.1000	7.1000	8.1000	-27.093%	3	237	+81.481%
2026-04-20	11.1100	11.1100	11.1100	11.1100	+12.222%	2	238	+32.313%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-34.000%	1	237	+48.485%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+33.929%	1	237	-2.000%
2026-04-06	11.2000	11.2000	11.2000	11.2000	+1.818%	1	237	+31.250%
2026-04-01	11.0000	11.0000	11.0000	11.0000	+15.789%	1	237	+33.636%
2026-03-31	9.5000	9.5000	9.5000	9.5000	+16.708%	1	236	+54.737%
2026-03-19	8.1400	8.1400	8.1400	8.1400	+5.852%	1	235	+80.590%
2026-03-16	7.6700	7.7400	7.6700	7.6900	-12.911%	5	234	+91.157%
2026-03-11	8.8300	8.8300	8.8300	8.8300	-33.207%	3	234	+66.478%
2026-03-03	13.2200	13.2200	13.2200	13.2200	+8.361%	10	233	+11.195%
2026-02-23	12.6200	12.6200	12.2000	12.2000	-12.857%	2	228	+20.492%
2026-02-20	14.0000	14.0000	14.0000	14.0000	-2.710%	15	229	+5.000%
2026-02-19	14.3800	14.3900	14.3800	14.3900	+5.036%	10	229	+2.154%
2026-02-13	13.7000	13.7000	13.7000	13.7000	+1.481%	1	239	+7.299%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-16.253%	2	239	+8.889%
2026-01-21	16.1200	16.1200	16.1200	16.1200	-11.913%	10	239	-8.809%
2026-01-15	18.3000	18.3000	18.3000	18.3000	+3.099%	1	249	-19.672%
2026-01-12	14.9000	19.1400	14.9000	17.7500	-43.918%	13	248	-17.183%
2026-01-09	31.6500	31.6500	31.6500	31.6500	-12.083%	1	251	-53.555%
2026-01-06	35.3000	36.0000	35.3000	36.0000	+21.827%	26	251	-59.167%
2026-01-02	29.5500	29.5500	29.5500	29.5500	-10.455%	2	251	-50.254%
2025-12-31	34.0000	34.0000	33.0000	33.0000	-3.790%	3	252	-55.455%
2025-12-24	34.1000	34.4000	33.6000	34.3000	+8.134%	6	252	-57.143%
2025-12-23	31.7200	31.7200	31.7200	31.7200	+7.525%	6	252	-53.657%
2025-12-15	29.5000	29.5000	29.5000	29.5000	+22.917%	2	252	-50.169%
2025-12-12	24.0000	24.0000	24.0000	24.0000	+1.695%	75	253	-38.750%
2025-12-11	23.6000	23.6000	23.6000	23.6000	+7.273%	5	201	-37.712%
2025-12-10	22.0000	22.0000	22.0000	22.0000	+15.304%	8	206	-33.182%
2025-12-01	19.0000	19.0800	19.0000	19.0800	+11.449%	20	206	-22.956%
2025-11-28	17.1200	17.1200	17.1200	17.1200	+8.081%	1	189	-14.136%
2025-11-26	14.1300	15.8400	14.1300	15.8400	+17.333%	2	192	-7.197%
2025-11-25	9.1500	13.5500	8.2000	13.5000	+145.009%	62	192	+8.889%
2025-11-24	5.5100	5.5100	5.5100	5.5100	-11.129%	1	241	+166.788%
2025-11-20	6.2000	6.2000	6.2000	6.2000	-2.516%	2	240	+137.097%
2025-11-19	6.3500	6.3600	6.3500	6.3600	+2.581%	2	242	+131.132%
2025-11-17	6.2500	6.2500	6.2000	6.2000	+0.324%	2	242	+137.097%
2025-11-14	6.1800	6.1800	6.1800	6.1800	-13.445%	5	242	+137.864%
2025-10-27	7.1400	7.1400	7.1400	7.1400	+23.103%	2	237	+105.882%
2025-10-21	5.8000	5.8000	5.8000	5.8000	0.000%	1	237	+153.448%
2025-10-20	5.9900	5.9900	5.7000	5.8000	-9.375%	7	237	+153.448%
2025-10-17	6.4000	6.4000	6.4000	6.4000	-14.667%	1	230	+129.688%
2025-10-13	7.5000	7.5000	7.5000	7.5000	-13.295%	2	230	+96.000%
2025-10-07	8.6500	8.6500	8.6500	8.6500	-7.979%	10	228	+69.942%
2025-10-06	9.5000	9.5000	9.4000	9.4000	-20.204%	2	228	+56.383%
2025-09-29	11.7700	11.7800	11.7700	11.7800	-17.909%	2	227	+24.788%
2025-09-19	14.3500	14.3500	14.3500	14.3500	+14.800%	1	225	+2.439%
2025-09-17	12.5000	12.5000	12.5000	12.5000	-7.407%	1	226	+17.600%
2025-09-12	13.9200	14.0000	13.5000	13.5000	-20.588%	6	225	+8.889%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-10.620%	1	227	-13.529%
2025-09-10	18.3000	19.0200	18.3000	19.0200	+5.725%	136	226	-22.713%
2025-09-09	17.9900	17.9900	17.9900	17.9900	-4.410%	2	225	-18.288%
2025-08-28	18.9000	18.9000	18.8200	18.8200	+2.561%	201	223	-21.892%
2025-08-27	18.3500	18.3500	18.3500	18.3500	+15.047%	1	123	-19.891%
2025-08-20	15.9500	15.9500	15.9500	15.9500	-28.153%	1	123	-7.837%
2025-08-13	22.2000	22.2000	22.2000	22.2000	-4.104%	1	122	-33.784%
2025-08-12	23.1500	23.1500	23.1500	23.1500	-1.657%	5	123	-36.501%
2025-08-06	23.7100	23.7100	23.5400	23.5400	+12.095%	35	118	-37.553%
2025-08-04	21.0000	21.0000	21.0000	21.0000	+5.528%	1	149	-30.000%
2025-07-31	19.9000	19.9000	19.9000	19.9000	-3.398%	14	148	-26.131%
2025-07-29	21.6000	21.6300	20.6000	20.6000	+3.000%	137	162	-28.641%
2025-07-22	20.0000	20.0000	20.0000	20.0000	+24.611%	2	45	-26.500%
2025-07-10	16.0500	16.0500	16.0500	16.0500	-14.628%	1	43	-8.411%
2025-07-03	18.6500	18.8000	18.6500	18.8000	+13.253%	6	41	-21.809%
2025-07-02	16.7600	16.7600	16.6000	16.6000	+7.097%	11	41	-11.446%
2025-07-01	15.5000	15.5000	15.5000	15.5000	+14.815%	2	31	-5.161%
2025-06-27	13.5000	13.5000	13.5000	13.5000	+19.469%	2	31	+8.889%
2025-06-18	11.3000	11.3000	11.3000	11.3000	+1.802%	1	29	+30.088%
2025-06-17	11.5000	11.5000	11.1000	11.1000	+0.181%	3	29	+32.432%
2025-06-16	11.0800	11.0800	11.0800	11.0800	-12.687%	2	29	+32.671%
2025-06-04	12.6900	12.6900	12.6900	12.6900	+1.520%	1	29	+15.839%
2025-06-02	12.5000	12.5000	12.5000	12.5000	-7.407%	2	29	+17.600%
2025-05-30	13.9400	13.9400	13.4500	13.5000	-19.881%	10	27	+8.889%
2025-05-29	18.0000	18.0000	16.8500	16.8500	-17.199%	3	27	-12.760%
2025-05-28	26.9000	26.9100	20.3500	20.3500	+72.458%	5	25	-27.764%
2025-05-23	11.8000	11.8000	11.8000	11.8000	-8.739%	20	25	+24.576%
2025-05-20	12.9300	12.9300	12.9300	12.9300	+10.702%	5	25	+13.689%
2025-05-08	11.6800	11.6800	11.6800	11.6800	+13.619%	1	25	+25.856%
2025-04-29	10.2800	10.2800	10.2800	10.2800	-14.333%	2	24	+42.996%
2025-04-11	12.0000	12.0000	12.0000	12.0000	-11.111%	20	22	+22.500%
2025-04-09	10.8300	13.5000	10.8300	13.5000	-3.364%	25	23	+8.889%
2025-04-04	13.9700	13.9700	13.9700	13.9700	-9.286%	4	25	+5.225%
2025-04-02	15.4000	15.4000	15.4000	15.4000	+15.789%	10	30	-4.545%
2025-03-31	13.2900	13.3000	13.2900	13.3000	-24.432%	11	30	+10.526%
2025-03-20	17.6000	17.6000	17.6000	17.6000	+25.714%	1	24	-16.477%
2025-03-12	14.2000	14.2000	14.0000	14.0000	-19.075%	4	24	+5.000%
2025-03-07	17.3000	17.3000	17.3000	17.3000	+4.848%	2	24	-15.029%
2025-03-05	15.5000	16.5000	15.5000	16.5000	-41.758%	11	25	-10.909%
2025-03-03	28.3300	28.3300	28.3300	28.3300	+6.745%	10	32	-48.112%
2025-02-28	26.5400	26.5400	26.5400	26.5400	+1.028%	2	22	-44.612%
2025-02-21	26.2800	26.2800	26.2700	26.2700	-15.801%	4	22	-44.043%
2025-02-18	31.2000	31.2000	31.2000	31.2000	+3.380%	2	24	-52.885%
2025-02-12	30.1800	30.1800	30.1800	30.1800	-10.789%	2	22	-51.292%
2025-02-05	33.8300	33.8300	33.8300	33.8300	-12.697%	1	24	-56.547%
2025-01-31	38.8500	38.8500	38.7500	38.7500	-1.899%	6	24	-62.065%
2025-01-30	39.5000	39.5000	39.5000	39.5000	-5.276%	1	20	-62.785%
2025-01-29	41.7000	41.7000	41.7000	41.7000	+7.198%	1	20	-64.748%
2025-01-28	38.9000	38.9000	38.9000	38.9000	+3.183%	1	20	-62.211%
2025-01-27	38.5200	38.5200	37.7000	37.7000	-8.384%	6	19	-61.008%
2025-01-23	41.1500	41.1500	41.1500	41.1500	-10.153%	1	22	-64.277%
2025-01-22	44.6500	45.8000	44.6500	45.8000	-11.068%	4	22	-67.904%
2025-01-13	49.5000	51.5000	49.5000	51.5000	-26.429%	2	18	-71.456%
2025-01-10	70.0000	70.0000	70.0000	70.0000	+10.672%	10	16	-79.000%
2024-12-31	64.7000	64.7000	63.2500	63.2500	+3.400%	15	5	-76.759%
2024-11-15	61.1700	61.1700	61.1700	61.1700	0.000%	10	5	-75.969%