Dark

ANF20270115C130
ANF Jan 15 2027 130.00 Call (ANF270115C00130000)
option OPRA

EOD

Aug 3, 2026

9.13+21.733%(+1.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.1300	9.1300	9.1300	9.1300	+21.733%	5	57	0.000%
2026-07-28	7.5000	7.5000	7.5000	7.5000	+41.509%	7	52	+21.733%
2026-07-24	4.4300	5.3000	4.4300	5.3000	+16.484%	2	51	+72.264%
2026-07-23	4.7000	4.7000	4.5500	4.5500	-7.143%	4	51	+100.659%
2026-07-21	5.1000	5.1000	4.9000	4.9000	-22.222%	5	49	+86.327%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+22.330%	3	44	+44.921%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-6.364%	1	41	+77.282%
2026-07-10	5.0000	5.5000	5.0000	5.5000	+10.000%	2	41	+66.000%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-18.033%	1	41	+82.600%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+19.608%	2	42	+49.672%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+24.390%	1	42	+79.020%
2026-06-09	4.1000	4.1000	4.1000	4.1000	+7.895%	1	42	+122.683%
2026-05-26	3.7000	3.8000	3.7000	3.8000	-2.564%	2	42	+140.263%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+8.333%	1	39	+134.103%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+35.338%	2	39	+153.611%
2026-05-15	3.3200	3.3200	2.6600	2.6600	-28.108%	2	39	+243.233%
2026-05-13	3.7000	3.7000	3.7000	3.7000	0.000%	1	39	+146.757%
2026-05-12	3.3000	3.7000	3.3000	3.7000	0.000%	4	37	+146.757%
2026-05-11	3.7000	3.7000	3.7000	3.7000	-11.905%	2	37	+146.757%
2026-05-08	4.6000	4.6000	4.2000	4.2000	-2.326%	12	38	+117.381%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-4.444%	1	43	+112.326%
2026-05-04	4.7800	4.7800	4.5000	4.5000	-21.191%	2	42	+102.889%
2026-04-29	5.7100	5.7100	5.7100	5.7100	-14.006%	1	41	+59.895%
2026-04-28	6.6400	6.6400	6.6400	6.6400	+3.750%	1	42	+37.500%
2026-04-24	6.9100	6.9500	6.4000	6.4000	-25.840%	8	41	+42.656%
2026-04-22	8.6300	8.6300	8.6300	8.6300	+12.078%	1	45	+5.794%
2026-04-17	7.7000	7.7000	7.7000	7.7000	0.000%	1	46	+18.571%
2026-04-14	7.7000	7.7000	7.7000	7.7000	-33.621%	1	45	+18.571%
2026-04-08	12.2000	12.2000	11.6000	11.6000	+15.768%	11	44	-21.293%
2026-04-07	10.0200	10.0200	10.0200	10.0200	+14.253%	1	33	-8.882%
2026-04-01	8.7700	8.7700	8.7700	8.7700	+25.286%	1	33	+4.105%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-17.647%	1	33	+30.429%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+11.842%	1	34	+7.412%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+8.571%	1	34	+20.132%
2026-03-11	6.8300	7.0000	6.8300	7.0000	-29.150%	2	35	+30.429%
2026-03-04	9.2000	9.8800	9.2000	9.8800	-25.714%	7	34	-7.591%
2026-02-05	13.3000	13.3000	13.3000	13.3000	+24.299%	1	34	-31.353%
2026-01-29	10.7000	10.7000	10.7000	10.7000	-6.957%	2	34	-14.673%
2026-01-23	11.5000	11.5000	11.5000	11.5000	-15.129%	1	34	-20.609%
2026-01-21	14.9000	14.9000	13.5500	13.5500	-15.839%	11	33	-32.620%
2026-01-12	14.7100	16.1000	14.7100	16.1000	-49.131%	2	42	-43.292%
2026-01-08	31.6500	31.6500	31.6500	31.6500	+16.747%	1	42	-71.153%
2026-01-02	27.8600	27.8600	27.1100	27.1100	-4.677%	2	41	-66.322%
2025-12-31	28.4400	28.4400	28.4400	28.4400	-5.200%	1	40	-67.897%
2025-12-30	30.0000	30.0000	30.0000	30.0000	-1.316%	2	40	-69.567%
2025-12-29	30.1000	30.4000	29.8000	30.4000	+24.082%	18	40	-69.967%
2025-12-17	24.5000	24.5000	24.5000	24.5000	+7.882%	1	34	-62.735%
2025-12-15	22.7100	22.7100	22.7100	22.7100	+97.478%	1	33	-59.797%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-28.394%	1	32	-20.609%
2025-12-01	15.6300	16.0600	15.6300	16.0600	+59.010%	8	32	-43.151%
2025-11-25	7.6100	10.1000	7.6100	10.1000	+129.025%	5	40	-9.604%
2025-11-24	4.4100	4.4100	4.4100	4.4100	-37.000%	1	41	+107.029%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+21.951%	1	41	+30.429%
2025-10-27	5.7400	5.7400	5.7400	5.7400	+3.423%	2	39	+59.059%
2025-10-24	5.5500	5.5500	5.5500	5.5500	-9.756%	1	39	+64.505%
2025-10-15	6.1500	6.1500	6.1500	6.1500	-21.154%	1	39	+48.455%
2025-10-06	7.8000	7.8000	7.8000	7.8000	-29.091%	1	38	+17.051%
2025-09-25	11.1000	11.1000	11.0000	11.0000	-14.063%	2	38	-17.000%
2025-09-19	12.8000	12.8000	12.8000	12.8000	+8.475%	2	39	-28.672%
2025-09-18	12.0000	12.0000	11.8000	11.8000	+2.609%	2	39	-22.627%
2025-09-12	12.9000	12.9000	11.5000	11.5000	-39.153%	4	41	-20.609%
2025-08-05	18.1000	18.9000	18.1000	18.9000	+8.000%	40	43	-51.693%
2025-08-04	17.5000	17.5000	17.5000	17.5000	+20.690%	1	76	-47.829%
2025-08-01	14.5000	14.5000	14.5000	14.5000	-15.698%	1	75	-37.034%
2025-07-28	17.2000	17.2000	17.2000	17.2000	+4.623%	1	75	-46.919%
2025-07-18	16.5100	16.5100	16.4400	16.4400	+1.045%	8	74	-44.465%
2025-07-03	15.3300	16.2700	15.3300	16.2700	+8.467%	2	69	-43.884%
2025-07-02	14.0000	15.0000	14.0000	15.0000	+20.968%	2	69	-39.133%
2025-06-27	11.0000	12.4000	11.0000	12.4000	+4.202%	3	69	-26.371%
2025-06-09	11.9000	11.9000	11.9000	11.9000	-4.032%	1	69	-23.277%
2025-06-06	12.4000	12.4000	12.4000	12.4000	+8.772%	4	69	-26.371%
2025-06-05	11.4000	11.4000	11.4000	11.4000	+14.688%	3	69	-19.912%
2025-05-21	10.2000	10.2000	9.9400	9.9400	-16.471%	40	72	-8.149%
2025-05-12	12.5900	12.5900	11.6000	11.9000	+30.913%	6	44	-23.277%
2025-05-05	9.0900	9.0900	9.0900	9.0900	+5.698%	1	44	+0.440%
2025-04-29	8.7000	8.7000	8.6000	8.6000	-6.522%	6	44	+6.163%
2025-04-28	9.2000	9.2000	9.2000	9.2000	-6.122%	5	48	-0.761%
2025-04-17	9.8000	9.8000	9.8000	9.8000	-16.596%	2	48	-6.837%
2025-04-09	12.0000	12.0000	11.7500	11.7500	+5.856%	7	48	-22.298%
2025-04-07	11.1000	11.1000	11.1000	11.1000	+18.085%	2	55	-17.748%
2025-04-03	10.1500	10.1500	9.4000	9.4000	-17.181%	3	57	-2.872%
2025-03-31	11.3500	11.3500	11.3500	11.3500	+7.075%	20	55	-19.559%
2025-03-26	10.6000	10.6000	10.6000	10.6000	-25.352%	1	35	-13.868%
2025-03-05	16.1000	16.1000	13.7800	14.2000	-42.276%	17	34	-35.704%
2025-02-20	24.2800	24.6000	24.2000	24.6000	-12.424%	5	31	-62.886%
2025-02-18	28.0900	28.0900	28.0900	28.0900	-1.092%	2	32	-67.497%
2025-02-11	28.4000	28.4000	28.4000	28.4000	-11.471%	10	30	-67.852%
2025-02-10	32.0800	32.0800	32.0800	32.0800	-0.681%	10	30	-71.540%
2025-02-03	31.9200	32.3000	31.8500	32.3000	-15.000%	8	20	-71.734%
2025-01-24	38.0000	38.0000	38.0000	38.0000	-9.459%	4	12	-75.974%
2025-01-16	41.9700	41.9700	41.9600	41.9700	-9.352%	3	10	-78.246%
2025-01-13	44.7000	46.3000	44.7000	46.3000	-29.955%	6	7	-80.281%
2024-12-20	66.1000	66.1000	66.1000	66.1000	+11.261%	1	2	-86.188%
2024-12-05	59.4100	59.4100	59.4100	59.4100	+15.359%	1	3	-84.632%
2024-11-06	51.5000	51.5000	51.5000	51.5000	+7.135%	2	2	-82.272%
2024-11-01	48.0700	48.0700	48.0700	48.0700	-7.558%	2	3	-81.007%
2024-10-07	52.0000	52.0000	52.0000	52.0000	+6.144%	1	2	-82.442%
2024-10-02	48.9900	48.9900	48.9900	48.9900	0.000%	1	1	-81.364%