Dark

ANF20270115C80
ANF Jan 15 2027 80.00 Call (ANF270115C00080000)
option OPRA

EOD

Aug 4, 2026

36.40+7.059%(+2.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	35.0100	36.4000	35.0100	36.4000	+7.059%	6	67	0.000%
2026-08-03	34.0000	34.0000	34.0000	34.0000	+6.250%	3	70	+7.059%
2026-07-28	30.0000	32.0000	29.8000	32.0000	+45.455%	10	73	+13.750%
2026-07-24	22.0000	22.0000	22.0000	22.0000	-3.930%	5	79	+65.455%
2026-07-23	22.9000	22.9000	22.9000	22.9000	-12.828%	4	84	+58.952%
2026-07-16	26.2700	26.2700	26.2700	26.2700	+32.677%	1	84	+38.561%
2026-07-07	19.8000	19.8000	19.8000	19.8000	-11.607%	4	84	+83.838%
2026-07-01	22.3800	22.4000	22.3800	22.4000	+9.696%	4	80	+62.500%
2026-06-26	20.4200	20.4200	20.4200	20.4200	+4.718%	1	83	+78.257%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+13.703%	1	83	+86.667%
2026-06-09	17.5000	18.3500	17.1500	17.1500	+15.878%	6	83	+112.245%
2026-06-08	15.1000	15.1000	14.7500	14.8000	+4.372%	7	85	+145.946%
2026-06-05	14.1800	14.1800	14.1800	14.1800	+9.161%	1	85	+156.700%
2026-06-03	12.9900	12.9900	12.9900	12.9900	-6.209%	1	84	+180.216%
2026-06-02	14.1500	14.1500	13.8500	13.8500	+4.135%	3	84	+162.816%
2026-06-01	13.2000	13.3000	13.2000	13.3000	-5.000%	2	84	+173.684%
2026-05-29	14.3000	14.9000	14.0000	14.0000	-19.075%	10	82	+160.000%
2026-05-28	15.9000	17.3000	15.9000	17.3000	-3.352%	6	85	+110.405%
2026-05-27	18.2000	18.7500	17.9000	17.9000	+20.539%	10	84	+103.352%
2026-05-22	14.8500	14.8500	14.8500	14.8500	+3.340%	1	81	+145.118%
2026-05-21	14.3700	14.3700	14.3700	14.3700	+7.319%	2	81	+153.305%
2026-05-20	13.4500	13.4500	13.3900	13.3900	+6.101%	2	81	+171.845%
2026-05-19	12.6200	12.6200	12.6200	12.6200	+8.141%	1	79	+188.431%
2026-05-15	11.6700	11.6700	11.6700	11.6700	-4.890%	2	79	+211.911%
2026-05-12	12.2000	12.4000	12.2000	12.2700	-22.194%	8	79	+196.659%
2026-05-08	15.4000	15.7700	15.4000	15.7700	-4.424%	3	79	+130.818%
2026-05-06	16.5000	16.5000	16.5000	16.5000	-0.302%	1	77	+120.606%
2026-05-05	16.6000	17.0000	16.2000	16.5500	+1.038%	10	77	+119.940%
2026-05-04	17.5000	17.5000	16.3800	16.3800	-16.000%	2	74	+122.222%
2026-04-29	19.5000	19.5000	19.5000	19.5000	-9.302%	1	73	+86.667%
2026-04-27	21.5000	21.5000	21.5000	21.5000	-34.848%	6	73	+69.302%
2026-04-08	33.0000	33.0000	33.0000	33.0000	+58.654%	1	79	+10.303%
2026-03-12	20.8000	20.8000	20.8000	20.8000	-3.075%	1	80	+75.000%
2026-03-06	21.4600	21.4600	21.4600	21.4600	-34.732%	6	79	+69.618%
2026-03-03	32.8800	32.8800	32.8800	32.8800	-2.779%	6	79	+10.706%
2026-02-26	34.3300	34.3300	33.8200	33.8200	-5.794%	2	76	+7.629%
2026-01-21	35.5000	35.9000	35.5000	35.9000	+7.164%	2	77	+1.393%
2026-01-20	33.5000	33.5000	33.5000	33.5000	-11.842%	6	77	+8.657%
2026-01-14	38.0000	38.0000	38.0000	38.0000	-36.667%	1	77	-4.211%
2026-01-06	57.5000	60.0000	57.5000	60.0000	+2.564%	4	78	-39.333%
2025-12-30	58.5000	58.5000	58.5000	58.5000	-2.824%	11	78	-37.778%
2025-12-29	60.2000	60.2000	60.2000	60.2000	+3.793%	3	67	-39.535%
2025-12-24	58.0000	58.0000	58.0000	58.0000	+6.227%	3	70	-37.241%
2025-12-23	54.6000	54.6000	54.6000	54.6000	-0.727%	1	70	-33.333%
2025-12-22	55.0000	55.0000	55.0000	55.0000	+7.843%	3	70	-33.818%
2025-12-15	47.5000	51.0000	47.5000	51.0000	+12.583%	7	73	-28.627%
2025-12-12	47.0000	47.0000	45.3000	45.3000	+8.115%	3	77	-19.647%
2025-12-11	41.9000	41.9000	41.9000	41.9000	+22.874%	1	77	-13.126%
2025-12-03	34.3400	34.3400	34.1000	34.1000	-7.838%	2	76	+6.745%
2025-12-01	36.0000	37.0000	36.0000	37.0000	+7.872%	6	78	-1.622%
2025-11-28	34.3000	34.3000	34.3000	34.3000	+10.788%	1	82	+6.122%
2025-11-26	30.3000	30.9600	28.9700	30.9600	+13.615%	5	82	+17.571%
2025-11-25	20.3500	27.2500	19.6000	27.2500	+106.439%	27	82	+33.578%
2025-11-24	14.1500	14.1500	13.2000	13.2000	-12.583%	6	94	+175.758%
2025-11-19	15.1000	15.1000	15.1000	15.1000	+0.667%	1	93	+141.060%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-5.063%	1	94	+142.667%
2025-11-14	15.8000	15.8000	15.8000	15.8000	-3.659%	1	93	+130.380%
2025-11-10	16.4000	16.4000	16.4000	16.4000	+3.797%	3	93	+121.951%
2025-11-07	15.8000	15.8000	15.8000	15.8000	+4.636%	1	93	+130.380%
2025-11-06	15.1000	15.1000	15.1000	15.1000	-15.595%	1	93	+141.060%
2025-10-29	17.8900	17.8900	17.8900	17.8900	+1.648%	1	93	+103.466%
2025-10-27	16.8000	17.6000	16.8000	17.6000	+13.329%	6	97	+106.818%
2025-10-24	15.5300	15.5300	15.5300	15.5300	+5.646%	1	97	+134.385%
2025-10-22	14.7000	14.7000	14.7000	14.7000	+5.755%	2	98	+147.619%
2025-10-20	13.9000	13.9000	13.9000	13.9000	-6.523%	1	98	+161.871%
2025-10-16	15.7400	15.7400	14.8700	14.8700	-12.837%	7	98	+144.788%
2025-10-14	17.0600	17.0600	17.0600	17.0600	-1.387%	2	94	+113.365%
2025-10-13	17.3000	17.3000	17.3000	17.3000	-2.809%	1	93	+110.405%
2025-10-10	19.3000	19.3000	17.8000	17.8000	-7.772%	5	93	+104.494%
2025-10-09	19.3000	19.3000	19.3000	19.3000	+4.891%	1	94	+88.601%
2025-10-08	18.4000	18.4000	18.4000	18.4000	-3.665%	1	94	+97.826%
2025-10-07	19.1000	19.1000	19.1000	19.1000	-6.693%	20	84	+90.576%
2025-10-06	20.3600	20.5300	20.1500	20.4700	-18.770%	11	84	+77.821%
2025-10-01	25.2000	25.2000	25.2000	25.2000	+2.439%	1	91	+44.444%
2025-09-29	24.6000	24.6000	24.6000	24.6000	-10.805%	1	90	+47.967%
2025-09-22	27.5800	27.5800	27.5800	27.5800	-6.095%	1	89	+31.980%
2025-09-19	29.3700	29.3700	29.3700	29.3700	+5.647%	3	88	+23.936%
2025-09-18	27.8000	27.8000	27.8000	27.8000	+9.020%	1	91	+30.935%
2025-09-16	25.5000	25.5000	25.5000	25.5000	-3.774%	1	90	+42.745%
2025-09-15	26.5000	26.5000	26.5000	26.5000	-4.332%	5	89	+37.358%
2025-09-12	27.6300	27.8000	27.5500	27.7000	-7.667%	9	84	+31.408%
2025-09-02	30.0000	30.0000	30.0000	30.0000	-12.993%	1	76	+21.333%
2025-08-28	34.4800	34.4800	34.4800	34.4800	+23.143%	3	75	+5.568%
2025-08-27	28.0000	28.0000	28.0000	28.0000	-15.663%	3	75	+30.000%
2025-08-22	33.2000	33.2000	33.2000	33.2000	+4.075%	3	78	+9.639%
2025-08-21	31.9000	31.9000	31.9000	31.9000	+4.590%	1	75	+14.107%
2025-08-20	30.5000	30.5000	30.5000	30.5000	-12.507%	5	75	+19.344%
2025-08-19	34.8600	34.8600	34.8600	34.8600	-7.287%	1	70	+4.418%
2025-08-13	37.6000	37.6000	37.6000	37.6000	-10.241%	2	69	-3.191%
2025-08-06	41.8900	41.8900	41.8900	41.8900	+17.834%	4	71	-13.106%
2025-07-29	38.2000	38.2000	35.5500	35.5500	+3.343%	4	67	+2.391%
2025-07-23	34.4000	34.4000	34.4000	34.4000	+2.994%	3	68	+5.814%
2025-07-17	33.4000	33.4000	33.4000	33.4000	+10.304%	4	65	+8.982%
2025-07-15	33.0000	33.0000	30.2800	30.2800	-7.964%	10	65	+20.211%
2025-07-14	31.4000	32.9000	31.4000	32.9000	+15.035%	14	55	+10.638%
2025-07-09	28.8000	28.8000	28.6000	28.6000	-15.435%	4	58	+27.273%
2025-07-03	32.6000	33.8200	32.6000	33.8200	+11.987%	7	62	+7.629%
2025-07-02	30.3900	31.8000	29.0000	30.2000	+0.600%	9	62	+20.530%
2025-07-01	28.6000	31.2000	28.6000	30.0200	+12.434%	10	58	+21.252%
2025-06-30	26.1000	26.7000	26.1000	26.7000	-3.610%	2	57	+36.330%
2025-06-27	26.4500	27.7000	26.2000	27.7000	+11.694%	4	56	+31.408%
2025-06-26	24.5000	24.8000	24.5000	24.8000	+15.242%	2	54	+46.774%
2025-06-17	21.5200	21.5200	21.5200	21.5200	-1.735%	1	55	+69.145%
2025-06-16	21.9000	21.9000	21.9000	21.9000	-0.409%	2	55	+66.210%
2025-06-13	23.7400	23.7400	21.9900	21.9900	-11.331%	6	53	+65.530%
2025-06-11	26.7000	27.6000	24.8000	24.8000	-7.290%	6	53	+46.774%
2025-06-09	26.1000	26.7500	26.1000	26.7500	-2.015%	2	49	+36.075%
2025-06-06	25.7000	27.3000	25.7000	27.3000	+11.931%	10	49	+33.333%
2025-06-05	24.3900	24.3900	24.3900	24.3900	+2.050%	1	47	+49.241%
2025-06-04	23.9000	23.9000	23.9000	23.9000	-3.745%	1	46	+52.301%
2025-06-03	24.8300	24.8300	24.8300	24.8300	+3.458%	1	46	+46.597%
2025-06-02	24.3800	24.9500	24.0000	24.0000	-8.046%	9	45	+51.667%
2025-05-30	26.5000	26.5000	25.5000	26.1000	-9.751%	12	52	+39.464%
2025-05-29	30.0000	30.0000	27.0700	28.9200	-13.413%	5	48	+25.864%
2025-05-28	41.2000	43.0100	33.4000	33.4000	+46.942%	22	47	+8.982%
2025-05-27	22.7300	22.7300	22.7300	22.7300	-6.152%	1	42	+60.141%
2025-05-22	24.2200	24.2200	24.2200	24.2200	+12.130%	1	41	+50.289%
2025-05-21	22.5000	22.5000	21.6000	21.6000	-15.625%	13	41	+68.519%
2025-05-20	25.6000	25.6000	25.6000	25.6000	-1.538%	1	28	+42.188%
2025-05-16	25.7000	26.0000	25.7000	26.0000	-4.762%	4	28	+40.000%
2025-05-15	27.3000	27.3000	27.3000	27.3000	+22.586%	2	28	+33.333%
2025-05-08	22.2700	22.2700	22.2700	22.2700	+11.910%	1	28	+63.449%
2025-05-07	19.9000	19.9000	19.9000	19.9000	-4.876%	2	29	+82.915%
2025-05-05	20.9200	20.9200	20.9200	20.9200	+0.577%	1	31	+73.996%
2025-04-28	20.8000	20.8000	20.8000	20.8000	-6.306%	1	31	+75.000%
2025-04-17	22.2000	22.2000	22.2000	22.2000	-5.128%	1	32	+63.964%
2025-04-10	23.4000	23.4000	23.4000	23.4000	-8.879%	4	32	+55.556%
2025-04-09	25.3900	25.6800	25.3900	25.6800	+30.025%	11	32	+41.745%
2025-04-08	19.7500	19.7500	19.7500	19.7500	-14.502%	1	21	+84.304%
2025-04-04	23.1000	23.1000	23.1000	23.1000	-1.576%	4	20	+57.576%
2025-03-31	23.4700	23.4700	23.4700	23.4700	+0.428%	1	20	+55.092%
2025-03-26	23.3700	23.3700	23.3700	23.3700	-6.520%	2	19	+55.755%
2025-03-25	25.0000	25.0000	25.0000	25.0000	-3.846%	10	19	+45.600%
2025-03-18	26.0000	26.0000	26.0000	26.0000	-9.847%	3	9	+40.000%
2025-03-17	28.8400	28.8400	28.8400	28.8400	+16.290%	1	9	+26.214%
2025-03-12	24.4000	24.8000	24.0000	24.8000	-4.798%	3	8	+46.774%
2025-03-11	26.0500	26.0500	26.0500	26.0500	-3.088%	1	7	+39.731%
2025-03-10	26.8800	26.8800	26.8800	26.8800	-8.665%	1	6	+35.417%
2025-03-05	27.7000	29.4300	27.7000	29.4300	-63.532%	3	5	+23.683%
2024-09-27	80.9500	80.9500	80.7000	80.7000	+5.490%	8	2	-54.895%
2024-09-25	76.5000	76.5000	76.5000	76.5000	0.000%	2	2	-52.418%