Dark

ANF20270115C75
ANF Jan 15 2027 75.00 Call (ANF270115C00075000)
option OPRA

EOD

Jul 28, 2026

33.25+23.148%(+6.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	33.2500	33.2500	33.2500	33.2500	+23.148%	2	164	0.000%
2026-07-24	27.0000	27.0000	27.0000	27.0000	-16.201%	2	166	+23.148%
2026-07-16	32.2200	32.2200	32.2200	32.2200	+27.604%	2	168	+3.197%
2026-07-10	25.2500	25.2500	25.2500	25.2500	+7.447%	10	169	+31.683%
2026-06-25	23.5000	23.5000	23.5000	23.5000	-9.615%	1	179	+41.489%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+1.325%	3	179	+27.885%
2026-06-12	25.6600	25.6600	25.6600	25.6600	+16.636%	1	182	+29.579%
2026-06-10	22.0000	22.0000	22.0000	22.0000	+15.789%	3	183	+51.136%
2026-06-09	19.0000	19.0000	19.0000	19.0000	+13.163%	1	181	+75.000%
2026-06-08	16.7900	16.7900	16.7900	16.7900	+7.216%	1	181	+98.035%
2026-06-05	15.6700	15.6700	15.6600	15.6600	-1.941%	10	181	+112.324%
2026-05-29	15.9700	15.9700	15.9700	15.9700	+2.306%	10	183	+108.203%
2026-05-26	15.6100	15.6100	15.6100	15.6100	+8.028%	20	183	+113.004%
2026-05-19	14.4500	14.4500	14.4500	14.4500	-0.207%	10	163	+130.104%
2026-05-18	14.4800	14.4800	14.4800	14.4800	-0.138%	1	162	+129.627%
2026-05-13	14.5000	14.5000	14.5000	14.5000	-5.844%	1	162	+129.310%
2026-05-12	14.1700	15.4000	14.1700	15.4000	+5.479%	3	160	+115.909%
2026-05-11	15.8000	16.0500	14.6000	14.6000	-21.081%	26	160	+127.740%
2026-05-07	18.5000	18.5000	18.5000	18.5000	-37.961%	1	155	+79.730%
2026-04-13	29.8200	29.8200	29.8200	29.8200	+11.685%	5	155	+11.502%
2026-03-27	26.8000	26.8000	26.7000	26.7000	+5.952%	2	150	+24.532%
2026-03-17	25.2000	25.2000	25.2000	25.2000	+4.782%	1	151	+31.944%
2026-03-06	24.0500	24.0500	24.0500	24.0500	-27.121%	3	150	+38.254%
2026-03-03	31.0300	33.0000	31.0300	33.0000	+15.143%	148	150	+0.758%
2026-02-23	28.5000	28.6600	28.5000	28.6600	-14.601%	3	212	+16.015%
2026-02-20	33.5600	33.5600	33.5600	33.5600	+12.241%	6	212	-0.924%
2026-02-11	29.9000	29.9000	29.9000	29.9000	-5.079%	6	218	+11.204%
2026-02-09	31.0000	31.5000	31.0000	31.5000	-17.539%	4	212	+5.556%
2026-02-04	38.2300	38.2300	38.2000	38.2000	+20.810%	5	209	-12.958%
2026-01-29	31.6200	31.6200	31.6200	31.6200	-4.182%	5	209	+5.155%
2026-01-27	33.0000	33.0000	33.0000	33.0000	+1.538%	5	209	+0.758%
2026-01-23	31.5000	32.5000	31.5000	32.5000	-7.143%	6	209	+2.308%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-15.500%	1	210	-5.000%
2026-01-14	41.4200	41.4200	41.4200	41.4200	+10.160%	1	209	-19.725%
2026-01-12	37.6000	37.6000	37.6000	37.6000	-37.050%	2	209	-11.569%
2026-01-09	59.7300	59.7300	59.7300	59.7300	-5.699%	3	209	-44.333%
2026-01-06	63.3400	63.3400	63.3400	63.3400	+3.328%	1	209	-47.506%
2025-12-30	61.3000	61.3000	61.3000	61.3000	-4.069%	1	210	-45.759%
2025-12-29	63.9000	63.9000	63.9000	63.9000	+7.848%	2	210	-47.966%
2025-12-24	59.2500	59.2500	59.2500	59.2500	+9.116%	12	224	-43.882%
2025-12-15	53.4300	54.3000	53.4300	54.3000	+11.385%	2	224	-38.766%
2025-12-12	48.7500	48.7500	48.7500	48.7500	+2.201%	1	225	-31.795%
2025-12-11	47.7000	47.7000	47.7000	47.7000	+16.058%	20	226	-30.294%
2025-12-10	42.0000	42.0000	41.1000	41.1000	+18.070%	4	226	-19.100%
2025-12-05	34.8100	34.8100	34.8100	34.8100	-6.925%	1	227	-4.481%
2025-12-03	37.4000	37.4000	37.4000	37.4000	-6.500%	1	228	-11.096%
2025-12-01	40.0000	40.0000	40.0000	40.0000	+9.739%	1	228	-16.875%
2025-11-28	36.4500	36.4500	36.4500	36.4500	+19.508%	1	228	-8.779%
2025-11-25	22.5000	30.5000	22.0000	30.5000	+107.483%	34	228	+9.016%
2025-11-24	15.4000	15.4600	14.6000	14.7000	-18.060%	17	236	+126.190%
2025-11-13	17.9400	17.9400	17.9400	17.9400	-0.333%	1	240	+85.340%
2025-11-12	18.4600	18.4600	18.0000	18.0000	-0.552%	5	240	+84.722%
2025-11-10	18.2000	18.2000	18.1000	18.1000	+10.636%	3	237	+83.702%
2025-11-06	16.3600	16.3600	16.3600	16.3600	-7.883%	1	239	+103.240%
2025-11-05	17.7600	17.7600	17.7600	17.7600	+11.069%	1	239	+87.218%
2025-11-04	18.5000	18.5000	15.9500	15.9900	-12.143%	30	238	+107.942%
2025-10-31	18.2000	18.2000	18.2000	18.2000	-9.000%	1	244	+82.692%
2025-10-29	20.2000	20.8000	20.0000	20.0000	-0.843%	9	245	+66.250%
2025-10-28	20.0000	20.8400	20.0000	20.1700	+6.720%	10	248	+64.849%
2025-10-27	18.9000	18.9000	18.9000	18.9000	+6.180%	1	251	+75.926%
2025-10-24	17.8000	17.8000	17.8000	17.8000	+11.250%	1	251	+86.798%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-3.323%	1	250	+107.813%
2025-10-21	16.1300	16.5500	16.1300	16.5500	+4.747%	5	250	+100.906%
2025-10-20	15.8000	15.8000	15.8000	15.8000	-2.469%	1	250	+110.443%
2025-10-17	16.5000	16.5000	16.2000	16.2000	-8.989%	20	250	+105.247%
2025-10-16	17.8000	17.8000	17.8000	17.8000	-3.784%	1	234	+86.798%
2025-10-14	18.5000	18.5000	18.5000	18.5000	-2.632%	5	234	+79.730%
2025-10-13	20.1500	20.1500	19.0000	19.0000	-2.813%	11	234	+75.000%
2025-10-10	21.8000	21.8000	19.4000	19.5500	-5.097%	6	227	+70.077%
2025-10-08	20.4500	20.6000	20.4500	20.6000	-2.370%	19	224	+61.408%
2025-10-07	21.1000	21.1000	21.1000	21.1000	-4.955%	1	227	+57.583%
2025-10-06	23.4000	23.5000	22.2000	22.2000	-19.126%	26	227	+49.775%
2025-10-02	27.4500	27.4500	27.4500	27.4500	-0.182%	1	211	+21.129%
2025-09-30	27.5000	27.5000	27.5000	27.5000	-9.301%	1	210	+20.909%
2025-09-24	30.3200	30.3200	30.3200	30.3200	+2.432%	1	209	+9.664%
2025-09-18	29.6000	29.6000	29.6000	29.6000	-27.004%	4	209	+12.331%
2025-08-25	40.5500	40.5500	40.5500	40.5500	+18.222%	3	205	-18.002%
2025-08-20	34.3000	34.3000	34.3000	34.3000	-7.622%	3	208	-3.061%
2025-08-18	37.1300	37.1300	37.1300	37.1300	+3.426%	2	205	-10.450%
2025-08-15	37.3500	37.3500	35.9000	35.9000	-19.308%	18	205	-7.382%
2025-08-06	44.4900	44.4900	44.4900	44.4900	+20.178%	4	187	-25.264%
2025-07-21	37.0200	37.0200	37.0200	37.0200	-2.579%	4	187	-10.184%
2025-07-18	38.0000	38.0000	38.0000	38.0000	+4.110%	1	187	-12.500%
2025-07-17	36.5000	36.5000	36.5000	36.5000	+10.606%	2	187	-8.904%
2025-07-15	33.0000	33.0000	33.0000	33.0000	-7.042%	2	187	+0.758%
2025-07-14	35.2000	35.5000	35.2000	35.5000	+16.393%	3	187	-6.338%
2025-07-08	30.5000	30.5000	30.5000	30.5000	-15.207%	1	188	+9.016%
2025-07-03	35.9700	35.9700	35.9700	35.9700	+6.736%	4	187	-7.562%
2025-07-01	33.7000	33.7000	33.7000	33.7000	+19.081%	1	187	-1.335%
2025-06-30	28.3000	28.3000	28.3000	28.3000	-4.553%	1	187	+17.491%
2025-06-27	28.7000	29.6500	28.7000	29.6500	+12.481%	4	187	+12.142%
2025-06-26	26.3600	26.3600	26.3600	26.3600	+1.385%	1	183	+26.138%
2025-06-25	26.0000	26.0000	26.0000	26.0000	+6.952%	1	183	+27.885%
2025-06-23	24.3100	24.3100	24.3100	24.3100	-1.379%	2	183	+36.775%
2025-06-18	24.6500	24.6500	24.6500	24.6500	+5.839%	2	183	+34.888%
2025-06-13	23.2900	23.2900	23.2900	23.2900	-21.051%	2	183	+42.765%
2025-06-06	29.5000	29.5000	29.5000	29.5000	+13.027%	2	183	+12.712%
2025-06-05	26.1000	26.1000	26.1000	26.1000	+2.353%	10	184	+27.395%
2025-06-04	24.6000	25.5000	24.6000	25.5000	-3.226%	12	196	+30.392%
2025-06-02	26.3500	26.3500	26.3500	26.3500	-6.825%	2	196	+26.186%
2025-05-30	28.2800	28.2800	28.2800	28.2800	-4.781%	2	194	+17.574%
2025-05-29	29.7000	29.7000	29.7000	29.7000	-30.721%	3	193	+11.953%
2025-05-28	42.8700	42.8700	42.8700	42.8700	+70.661%	1	190	-22.440%
2025-05-27	25.1200	25.1200	25.1200	25.1200	+4.103%	1	191	+32.365%
2025-05-23	24.1300	24.1300	24.1300	24.1300	+4.959%	2	191	+37.795%
2025-05-21	24.3000	24.3000	22.9900	22.9900	-1.076%	152	191	+44.628%
2025-05-08	22.7100	23.2400	22.7100	23.2400	+8.649%	2	53	+43.072%
2025-04-29	21.3900	21.3900	21.3900	21.3900	-10.875%	1	51	+55.446%
2025-04-24	24.0000	24.0000	24.0000	24.0000	+8.108%	1	51	+38.542%
2025-04-16	22.2000	22.2000	22.2000	22.2000	+3.593%	1	50	+49.775%
2025-04-09	21.4300	21.4300	21.4300	21.4300	-14.280%	20	49	+55.156%
2025-04-04	25.3000	25.3000	24.8000	25.0000	+13.225%	48	46	+33.000%
2025-04-03	22.0800	22.0800	22.0800	22.0800	-13.071%	1	24	+50.589%
2025-03-28	25.4000	25.4000	25.4000	25.4000	-9.286%	2	23	+30.906%
2025-03-21	28.0000	28.0000	28.0000	28.0000	-8.167%	2	22	+18.750%
2025-03-19	30.6000	30.7600	30.4900	30.4900	+20.181%	5	21	+9.052%
2025-03-13	26.2000	26.2000	25.3700	25.3700	-3.168%	2	15	+31.060%
2025-03-12	26.2000	26.2000	26.2000	26.2000	-2.963%	1	15	+26.908%
2025-03-11	27.0000	27.0000	27.0000	27.0000	-6.574%	1	14	+23.148%
2025-03-10	28.8000	28.9000	28.8000	28.9000	-9.119%	10	14	+15.052%
2025-03-06	32.3000	32.3000	31.8000	31.8000	-3.753%	2	5	+4.560%
2025-03-05	29.5600	33.0400	29.5600	33.0400	-37.007%	4	5	+0.636%
2025-02-10	52.4500	52.4500	52.4500	52.4500	-41.067%	1	1	-36.606%
2024-12-31	89.0000	89.0000	89.0000	89.0000	0.000%	1	0	-62.640%