Dark

ANF20270115C140
ANF Jan 15 2027 140.00 Call (ANF270115C00140000)
option OPRA

EOD

Aug 4, 2026

9.01+20.133%(+1.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.6900	9.0100	8.6900	9.0100	+20.133%	3	388	0.000%
2026-08-03	6.4100	7.5000	6.4100	7.5000	+47.059%	33	388	+20.133%
2026-07-30	5.0000	5.1000	5.0000	5.1000	-12.069%	11	374	+76.667%
2026-07-29	5.8000	5.8000	5.8000	5.8000	-3.333%	1	363	+55.345%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+39.535%	1	363	+50.167%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+7.500%	1	363	+109.535%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-2.439%	2	363	+125.250%
2026-07-17	4.1000	4.1000	4.1000	4.1000	-25.455%	1	361	+119.756%
2026-07-16	5.4000	5.5000	5.4000	5.5000	+44.737%	7	361	+63.818%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-5.000%	1	360	+137.105%
2026-05-27	4.0000	4.0000	3.8000	4.0000	+42.857%	3	361	+125.250%
2026-05-26	2.9000	3.1000	2.8000	2.8000	-9.677%	3	362	+221.786%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+17.871%	1	359	+190.645%
2026-05-18	2.6300	2.6300	2.6300	2.6300	+9.583%	10	359	+242.586%
2026-05-15	2.0500	2.4000	2.0500	2.4000	-13.669%	2	359	+275.417%
2026-05-12	2.6800	2.7800	2.6800	2.7800	-25.469%	36	359	+224.101%
2026-05-04	3.7300	3.7300	3.7300	3.7300	-29.356%	1	371	+141.555%
2026-04-28	5.2800	5.2800	5.2800	5.2800	+5.600%	1	371	+70.644%
2026-04-27	5.0000	5.0000	4.9900	5.0000	-20.635%	301	371	+80.200%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-0.787%	2	142	+43.016%
2026-04-14	6.3500	6.3500	6.3500	6.3500	+8.733%	1	142	+41.890%
2026-03-27	5.8400	5.8400	5.8400	5.8400	+11.450%	3	141	+54.281%
2026-03-18	5.2400	5.2400	5.2400	5.2400	+2.144%	36	141	+71.947%
2026-03-12	5.1300	5.1300	5.1300	5.1300	-28.452%	1	133	+75.634%
2026-03-05	7.1700	7.1700	7.1700	7.1700	-20.333%	11	134	+25.662%
2026-03-02	9.0000	9.0000	9.0000	9.0000	-14.286%	1	134	+0.111%
2026-02-20	10.5000	10.5000	10.5000	10.5000	+15.385%	3	135	-14.190%
2026-02-13	9.1000	9.1000	9.1000	9.1000	-21.754%	1	134	-0.989%
2026-02-03	11.6300	11.6300	11.6300	11.6300	+10.762%	2	134	-22.528%
2026-01-22	10.5000	10.5000	10.5000	10.5000	-20.152%	1	132	-14.190%
2026-01-12	11.9400	13.1500	11.9400	13.1500	-45.163%	4	132	-31.483%
2026-01-09	23.9800	23.9800	23.9800	23.9800	-5.217%	1	131	-62.427%
2026-01-06	25.3000	25.3000	25.3000	25.3000	+6.751%	2	132	-64.387%
2026-01-05	23.7000	23.7000	23.7000	23.7000	+1.023%	1	130	-61.983%
2026-01-02	24.2100	24.2100	23.4600	23.4600	-9.070%	2	130	-61.594%
2025-12-31	25.6000	25.8000	25.6000	25.8000	-4.972%	2	130	-65.078%
2025-12-29	27.1500	27.1500	27.1500	27.1500	+5.642%	1	130	-66.814%
2025-12-24	25.7000	25.7000	25.7000	25.7000	+16.290%	20	120	-64.942%
2025-12-18	22.1000	22.1000	22.1000	22.1000	+9.569%	1	120	-59.231%
2025-12-17	20.1700	20.1700	20.1700	20.1700	-9.144%	1	120	-55.330%
2025-12-15	22.1200	22.2000	22.1200	22.2000	+16.048%	21	120	-59.414%
2025-12-12	19.1300	19.1300	19.1300	19.1300	+9.753%	1	100	-52.901%
2025-12-11	17.4300	17.4300	17.4300	17.4300	+16.200%	1	100	-48.308%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+26.050%	2	101	-39.933%
2025-11-28	11.9200	11.9200	11.9000	11.9000	+7.207%	4	101	-24.286%
2025-11-26	10.0000	11.1000	10.0000	11.1000	+20.652%	2	106	-18.829%
2025-11-25	6.0000	9.2000	5.8000	9.2000	+183.077%	8	106	-2.065%
2025-11-24	3.8000	3.8000	3.2500	3.2500	-18.750%	6	108	+177.231%
2025-11-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	108	+125.250%
2025-10-20	4.2000	4.2000	4.0000	4.0000	-9.091%	8	108	+125.250%
2025-10-16	4.4000	4.4000	4.4000	4.4000	-10.204%	1	100	+104.773%
2025-10-15	4.9000	4.9000	4.9000	4.9000	-16.949%	1	99	+83.878%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-0.840%	1	98	+52.712%
2025-10-07	5.9500	5.9500	5.9500	5.9500	-27.439%	1	98	+51.429%
2025-09-30	8.2000	8.2000	8.2000	8.2000	-34.400%	1	98	+9.878%
2025-08-29	12.5000	12.5000	12.5000	12.5000	0.000%	1	96	-27.920%
2025-08-20	12.5000	12.5000	12.5000	12.5000	-28.571%	1	96	-27.920%
2025-08-06	17.5000	17.5000	17.5000	17.5000	+12.903%	1	96	-48.514%
2025-08-05	15.5000	15.5000	15.5000	15.5000	+24.000%	20	97	-41.871%
2025-08-01	12.5000	12.5000	12.5000	12.5000	-16.667%	1	117	-27.920%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+87.500%	1	116	-39.933%
2025-06-17	8.0000	8.0000	8.0000	8.0000	+5.263%	1	116	+12.625%
2025-06-16	7.6000	7.6000	7.6000	7.6000	-5.000%	5	115	+18.553%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-21.569%	2	110	+12.625%
2025-06-10	10.2000	10.2000	10.2000	10.2000	+18.605%	40	109	-11.667%
2025-06-04	8.6000	8.6000	8.6000	8.6000	-17.308%	5	64	+4.767%
2025-05-30	10.4000	10.4000	10.4000	10.4000	-28.276%	4	64	-13.365%
2025-05-28	20.3000	21.2500	14.5000	14.5000	+55.080%	3	64	-37.862%
2025-05-27	9.3500	9.3500	9.3500	9.3500	-1.579%	2	64	-3.636%
2025-05-22	9.5000	9.5000	9.5000	9.5000	-10.377%	10	62	-5.158%
2025-05-16	10.2000	10.6000	10.2000	10.6000	-7.018%	4	52	-15.000%
2025-05-14	11.4000	11.4000	11.4000	11.4000	+4.110%	1	51	-20.965%
2025-05-13	10.9500	10.9500	10.9500	10.9500	+6.311%	1	50	-17.717%
2025-05-12	10.3000	10.3000	10.3000	10.3000	+13.812%	1	51	-12.524%
2025-05-08	9.0500	9.0500	9.0500	9.0500	+29.286%	3	51	-0.442%
2025-04-30	7.0000	7.0000	7.0000	7.0000	-7.895%	1	52	+28.714%
2025-04-28	7.6000	7.6000	7.6000	7.6000	+1.740%	1	52	+18.553%
2025-04-16	7.4700	7.4700	7.4700	7.4700	-32.091%	2	52	+20.616%
2025-04-09	11.0000	11.0000	11.0000	11.0000	+23.318%	2	54	-18.091%
2025-04-07	8.9300	8.9300	8.9200	8.9200	-12.549%	2	52	+1.009%
2025-04-04	8.8500	10.2000	8.8500	10.2000	+23.337%	6	54	-11.667%
2025-04-03	7.9300	8.2700	7.9300	8.2700	-25.495%	12	56	+8.948%
2025-04-01	11.1000	11.1000	11.1000	11.1000	+11.000%	3	58	-18.829%
2025-03-26	9.8000	10.0000	9.8000	10.0000	-10.314%	3	58	-9.900%
2025-03-10	13.7000	13.7000	11.1500	11.1500	-15.976%	6	57	-19.193%
2025-03-05	13.2600	13.2700	13.2600	13.2700	-40.679%	5	62	-32.102%
2025-03-03	22.3700	22.3700	22.3700	22.3700	-1.454%	10	62	-59.723%
2025-02-21	22.7000	22.7000	22.7000	22.7000	-11.328%	2	62	-60.308%
2025-02-13	25.4000	25.8000	25.4000	25.6000	+4.918%	20	67	-64.805%
2025-02-12	24.5000	24.5000	24.4000	24.4000	-3.748%	63	67	-63.074%
2025-02-11	26.5000	26.5000	24.3000	25.3500	-0.744%	44	102	-64.458%
2025-02-10	25.8600	25.8600	25.5400	25.5400	-10.699%	33	98	-64.722%
2025-02-06	28.6000	28.6000	28.6000	28.6000	+6.241%	2	74	-68.497%
2025-02-05	27.3900	27.3900	26.8100	26.9200	-7.808%	68	74	-66.530%
2025-02-03	28.7200	29.2000	28.6500	29.2000	-4.886%	10	28	-69.144%
2025-01-31	30.6000	30.7000	30.6000	30.7000	-8.111%	114	38	-70.651%
2025-01-23	33.4100	33.4100	33.4100	33.4100	-9.113%	57	70	-73.032%
2025-01-22	36.7600	36.7600	36.7600	36.7600	-4.816%	1	18	-75.490%
2025-01-16	38.6200	38.6200	38.6200	38.6200	-4.877%	3	19	-76.670%
2025-01-15	40.6000	40.6000	40.6000	40.6000	-2.169%	1	16	-77.808%
2025-01-13	41.5000	41.5000	41.5000	41.5000	-31.934%	1	15	-78.289%
2024-12-20	60.9700	60.9700	60.9700	60.9700	+5.302%	1	15	-85.222%
2024-12-17	57.9000	57.9000	57.9000	57.9000	+28.953%	1	14	-84.439%
2024-12-12	44.9000	44.9000	44.9000	44.9000	-9.017%	1	13	-79.933%
2024-12-09	49.3500	49.3500	49.3500	49.3500	-3.140%	1	13	-81.743%
2024-11-26	51.0400	51.0400	50.9500	50.9500	-2.019%	8	12	-82.316%
2024-11-15	52.0000	52.0000	52.0000	52.0000	+8.333%	2	5	-82.673%
2024-10-07	48.0000	48.0000	48.0000	48.0000	-3.904%	1	4	-81.229%
2024-10-04	49.9500	49.9500	49.9500	49.9500	+8.351%	2	3	-81.962%
2024-09-30	46.1000	46.1000	46.1000	46.1000	-6.491%	1	2	-80.456%
2024-09-27	49.3000	49.3000	49.3000	49.3000	+4.449%	2	2	-81.724%
2024-09-25	47.2000	47.2000	47.2000	47.2000	-4.260%	1	1	-80.911%
2024-09-19	49.3000	49.3000	49.3000	49.3000	0.000%	1	1	-81.724%