Dark

ANF20270115C70
ANF Jan 15 2027 70.00 Call (ANF270115C00070000)
option OPRA

EOD

Jul 28, 2026

36.00+28.571%(+8.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	36.0000	36.0000	36.0000	36.0000	+28.571%	1	67	0.000%
2026-06-26	28.0000	28.0000	28.0000	28.0000	0.000%	8	67	+28.571%
2026-06-11	26.7300	28.0000	26.7300	28.0000	+43.443%	2	71	+28.571%
2026-05-29	19.5100	19.5200	19.5100	19.5200	+19.388%	3	72	+84.426%
2026-05-19	16.3500	16.3500	16.3500	16.3500	-0.909%	3	72	+120.183%
2026-05-18	16.5000	16.5000	16.5000	16.5000	+1.852%	10	82	+118.182%
2026-05-13	16.2000	16.2000	16.2000	16.2000	-10.645%	10	82	+122.222%
2026-05-11	18.1300	18.1300	18.1300	18.1300	-15.438%	2	82	+98.566%
2026-05-04	23.3000	23.3000	21.4400	21.4400	-46.799%	10	84	+67.910%
2026-04-08	40.3000	40.3000	40.3000	40.3000	+45.121%	1	74	-10.670%
2026-03-10	27.7700	27.7700	27.7700	27.7700	+4.164%	6	75	+29.636%
2026-03-06	26.6600	26.6600	26.6600	26.6600	-31.289%	6	75	+35.034%
2026-03-03	38.8000	38.8000	38.8000	38.8000	-3.960%	1	75	-7.216%
2026-02-02	40.4000	40.4000	40.4000	40.4000	+13.483%	2	74	-10.891%
2026-01-30	35.6000	35.6000	35.6000	35.6000	+3.039%	1	72	+1.124%
2026-01-29	34.5500	34.5500	34.5500	34.5500	-5.342%	1	72	+4.197%
2026-01-28	36.5000	36.5000	36.5000	36.5000	+1.108%	1	71	-1.370%
2026-01-27	36.1000	36.1000	36.1000	36.1000	-45.714%	2	70	-0.277%
2026-01-06	66.5000	66.5000	66.5000	66.5000	+3.069%	1	68	-45.865%
2025-12-31	64.5200	64.5200	64.5200	64.5200	+8.473%	1	70	-44.203%
2025-12-22	59.4800	59.4800	59.4800	59.4800	+2.129%	1	70	-39.475%
2025-12-19	57.5000	58.2400	57.5000	58.2400	+7.852%	2	70	-38.187%
2025-12-15	54.0000	54.0000	54.0000	54.0000	+20.294%	23	71	-33.333%
2025-12-10	44.8900	44.8900	44.8900	44.8900	+8.535%	1	85	-19.804%
2025-12-09	40.7100	41.3600	40.7100	41.3600	+18.171%	8	85	-12.959%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-14.634%	3	91	+2.857%
2025-12-02	39.8800	41.0000	39.8800	41.0000	+2.886%	3	91	-12.195%
2025-11-28	39.8500	39.8500	39.8500	39.8500	+5.619%	15	92	-9.661%
2025-11-26	35.0000	38.0000	35.0000	37.7300	+18.387%	8	108	-4.585%
2025-11-25	24.6000	32.5000	24.6000	31.8700	+95.641%	9	108	+12.959%
2025-11-24	16.6800	16.6800	16.1400	16.2900	-11.898%	3	108	+120.994%
2025-11-21	18.4500	18.4900	18.4500	18.4900	-1.910%	2	107	+94.700%
2025-11-20	18.8500	18.8500	18.8500	18.8500	-0.317%	2	106	+90.981%
2025-11-19	19.0000	19.0000	18.9100	18.9100	+1.340%	2	108	+90.375%
2025-11-18	18.6600	18.6600	18.6600	18.6600	+0.539%	1	110	+92.926%
2025-11-17	18.5600	18.5600	18.5600	18.5600	-0.642%	1	111	+93.966%
2025-11-14	18.6800	18.6800	18.6800	18.6800	-6.972%	5	111	+92.719%
2025-11-12	20.0800	20.0800	20.0800	20.0800	-0.100%	1	107	+79.283%
2025-11-07	20.1000	20.1000	20.1000	20.1000	+8.707%	6	107	+79.104%
2025-11-06	18.4900	18.4900	18.4900	18.4900	+2.722%	1	107	+94.700%
2025-11-04	18.0000	18.0000	18.0000	18.0000	-14.286%	10	106	+100.000%
2025-10-30	21.6300	21.6300	21.0000	21.0000	-4.545%	5	106	+71.429%
2025-10-29	22.0000	22.0000	22.0000	22.0000	-2.222%	3	109	+63.636%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+4.700%	10	108	+60.000%
2025-10-27	20.1400	21.4900	20.1400	21.4900	+8.810%	5	99	+67.520%
2025-10-24	19.3100	19.7500	19.3100	19.7500	+7.923%	4	99	+82.278%
2025-10-22	18.3000	18.3000	18.3000	18.3000	+6.334%	2	96	+96.721%
2025-10-21	17.2100	17.2100	17.2100	17.2100	+1.235%	1	98	+109.181%
2025-10-20	17.0000	17.0000	17.0000	17.0000	-10.761%	2	97	+111.765%
2025-10-16	19.0500	19.0500	19.0500	19.0500	-4.750%	2	97	+88.976%
2025-10-15	20.0000	20.0000	20.0000	20.0000	-3.846%	1	96	+80.000%
2025-10-14	21.1000	21.1000	20.8000	20.8000	-9.957%	2	96	+73.077%
2025-10-09	23.1000	23.1000	23.1000	23.1000	+1.360%	3	94	+55.844%
2025-10-08	22.9000	22.9000	22.7900	22.7900	-9.921%	2	91	+57.964%
2025-10-06	24.5500	25.3000	24.5500	25.3000	-25.148%	9	90	+42.292%
2025-09-12	33.8000	33.8000	33.8000	33.8000	-14.539%	6	82	+6.509%
2025-09-10	39.5500	39.5500	39.5500	39.5500	+5.186%	3	76	-8.976%
2025-09-08	37.6000	37.6000	37.6000	37.6000	-0.661%	5	73	-4.255%
2025-09-04	37.0000	37.8500	37.0000	37.8500	+3.415%	24	78	-4.888%
2025-09-02	36.6000	36.6000	36.6000	36.6000	-0.272%	1	54	-1.639%
2025-08-29	36.7000	36.7000	36.7000	36.7000	-10.922%	2	54	-1.907%
2025-08-27	41.2000	41.2000	41.2000	41.2000	-1.671%	2	54	-12.621%
2025-08-26	41.9000	41.9000	41.9000	41.9000	+0.407%	2	52	-14.081%
2025-08-22	41.5500	41.7300	41.5500	41.7300	+14.329%	4	52	-13.731%
2025-08-20	36.5000	36.5000	36.5000	36.5000	-9.204%	2	52	-1.370%
2025-08-18	40.3500	40.4300	40.2000	40.2000	-13.919%	10	52	-10.448%
2025-08-07	46.7000	46.7000	46.7000	46.7000	+7.728%	10	50	-22.912%
2025-07-29	43.3500	43.3500	43.3500	43.3500	+3.708%	2	50	-16.955%
2025-07-28	41.8000	41.8000	41.8000	41.8000	+6.497%	2	52	-13.876%
2025-07-18	39.2500	39.2500	39.2500	39.2500	+10.253%	1	50	-8.280%
2025-07-15	35.6000	35.6000	35.6000	35.6000	+1.136%	5	51	+1.124%
2025-07-10	33.9000	35.2000	33.5000	35.2000	+4.762%	5	47	+2.273%
2025-07-08	32.5000	33.6000	32.5000	33.6000	-9.189%	2	46	+7.143%
2025-07-07	37.0000	37.0000	37.0000	37.0000	+0.380%	1	47	-2.703%
2025-07-02	36.8600	36.8600	36.8600	36.8600	+31.831%	3	48	-2.333%
2025-06-25	27.9600	27.9600	27.9600	27.9600	-4.181%	3	45	+28.755%
2025-06-24	29.1800	29.1800	29.1800	29.1800	+8.074%	3	48	+23.372%
2025-06-16	27.0000	27.0000	27.0000	27.0000	-11.184%	1	45	+33.333%
2025-06-11	30.4000	30.4000	30.4000	30.4000	-2.314%	1	44	+18.421%
2025-06-09	31.1200	31.1200	31.1200	31.1200	-1.830%	3	44	+15.681%
2025-06-06	31.7000	31.7000	31.7000	31.7000	+9.689%	2	44	+13.565%
2025-06-05	29.4000	29.4000	28.9000	28.9000	+5.091%	4	44	+24.567%
2025-06-03	27.5000	27.5000	27.5000	27.5000	-5.172%	10	42	+30.909%
2025-06-02	28.5800	29.1500	28.2500	29.0000	-2.027%	10	52	+24.138%
2025-05-30	29.6000	29.6000	29.6000	29.6000	-20.000%	20	43	+21.622%
2025-05-29	37.0000	37.0000	37.0000	37.0000	-15.409%	10	43	-2.703%
2025-05-28	44.1000	44.1000	43.7400	43.7400	+55.714%	7	37	-17.695%
2025-05-27	28.0900	28.0900	28.0900	28.0900	-13.302%	1	44	+28.159%
2025-05-20	32.4000	32.4000	32.4000	32.4000	+3.514%	1	43	+11.111%
2025-05-15	31.0000	31.3000	31.0000	31.3000	+4.333%	4	42	+15.016%
2025-05-12	30.0000	30.0000	30.0000	30.0000	+25.261%	2	44	+20.000%
2025-05-07	23.9500	23.9500	23.9500	23.9500	+6.777%	2	42	+50.313%
2025-05-06	22.4300	22.4300	22.4300	22.4300	-5.756%	4	40	+60.499%
2025-05-02	23.8000	23.8000	23.8000	23.8000	+1.709%	4	36	+51.261%
2025-04-08	23.3600	23.4000	23.3600	23.4000	-7.180%	3	36	+53.846%
2025-04-03	23.8800	25.2100	23.8800	25.2100	-7.486%	2	36	+42.800%
2025-03-31	27.2500	27.2500	27.2500	27.2500	-13.023%	20	36	+32.110%
2025-03-05	31.3300	31.3300	31.3300	31.3300	-42.661%	1	16	+14.906%
2025-02-11	54.6400	54.6400	54.6400	54.6400	-15.938%	1	15	-34.114%
2025-01-28	63.9800	65.0000	63.8300	65.0000	-3.988%	6	15	-44.615%
2025-01-23	67.7000	67.7000	67.7000	67.7000	-31.010%	6	15	-46.824%
2025-01-07	98.1300	98.1300	98.1300	98.1300	+13.380%	5	10	-63.314%
2024-11-08	85.5600	86.5700	85.5600	86.5500	-1.390%	16	5	-58.406%
2024-09-27	87.7700	87.7700	87.7700	87.7700	+2.896%	2	1	-58.984%
2024-09-20	85.3000	85.3000	85.3000	85.3000	0.000%	2	1	-57.796%