Dark

ANF20270115C85
ANF Jan 15 2027 85.00 Call (ANF270115C00085000)
option OPRA

EOD

Aug 4, 2026

31.40+35.637%(+8.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	31.4000	31.4000	31.4000	31.4000	+35.637%	1	95	0.000%
2026-07-27	23.1500	23.1500	23.1500	23.1500	+15.404%	1	94	+35.637%
2026-07-23	20.0600	20.0600	20.0600	20.0600	-12.210%	4	95	+56.530%
2026-07-15	22.8500	22.8500	22.8500	22.8500	+47.135%	75	91	+37.418%
2026-07-08	15.5300	15.5300	15.5300	15.5300	-22.813%	25	111	+102.189%
2026-07-01	20.0900	20.1200	20.0900	20.1200	+18.353%	7	86	+56.064%
2026-06-18	17.0000	17.0000	17.0000	17.0000	-15.925%	50	48	+84.706%
2026-06-12	21.2000	21.2000	20.2200	20.2200	+69.916%	2	48	+55.292%
2026-06-04	11.9000	11.9000	11.9000	11.9000	-5.705%	1	49	+163.866%
2026-05-29	12.6200	12.6200	12.6200	12.6200	-29.101%	5	49	+148.811%
2026-05-27	17.5000	17.8000	17.5000	17.8000	+63.303%	4	48	+76.404%
2026-05-12	10.9000	10.9000	10.9000	10.9000	-21.300%	2	48	+188.073%
2026-05-08	13.8500	13.8500	13.8500	13.8500	-3.484%	2	48	+126.715%
2026-05-05	14.3500	14.3500	14.3500	14.3500	-1.847%	2	50	+118.815%
2026-05-04	16.0000	16.0000	14.6200	14.6200	-16.932%	7	48	+114.774%
2026-05-01	17.8000	17.8000	17.6000	17.6000	+4.762%	5	48	+78.409%
2026-04-30	16.8000	16.8000	16.8000	16.8000	-4.545%	1	48	+86.905%
2026-04-29	17.7800	17.7800	17.6000	17.6000	-42.067%	2	47	+78.409%
2026-04-08	30.5000	30.5000	30.3800	30.3800	+24.000%	2	45	+3.357%
2026-04-01	24.5000	24.5000	24.5000	24.5000	+13.953%	1	45	+28.163%
2026-03-27	21.5000	21.5000	21.5000	21.5000	+9.137%	1	45	+46.047%
2026-03-17	19.7000	19.7000	19.7000	19.7000	+6.544%	1	44	+59.391%
2026-03-16	18.4900	18.4900	18.4900	18.4900	-31.341%	2	43	+69.822%
2026-02-25	26.9300	26.9300	26.9300	26.9300	-15.896%	2	43	+16.599%
2026-01-14	33.1400	33.1400	32.0200	32.0200	-43.025%	2	43	-1.936%
2026-01-08	56.2000	56.2000	56.2000	56.2000	+2.182%	1	43	-44.128%
2026-01-06	55.0000	55.0000	55.0000	55.0000	+15.304%	1	43	-42.909%
2026-01-02	47.7000	47.7000	47.7000	47.7000	-4.236%	4	44	-34.172%
2025-12-22	49.8100	49.8100	49.8100	49.8100	+17.200%	1	47	-36.960%
2025-12-12	42.5000	42.5000	42.5000	42.5000	+32.813%	1	47	-26.118%
2025-12-05	32.0000	32.0000	32.0000	32.0000	+25.000%	1	47	-1.875%
2025-11-25	24.5000	25.7000	24.5000	25.6000	+88.235%	4	46	+22.656%
2025-10-23	13.6000	13.6000	13.6000	13.6000	+2.256%	2	45	+130.882%
2025-10-16	13.3000	13.3000	13.1000	13.3000	-13.636%	6	45	+136.090%
2025-10-14	15.3000	15.4000	15.3000	15.4000	-1.282%	4	49	+103.896%
2025-10-10	15.7000	15.7000	15.5000	15.6000	-16.578%	5	46	+101.282%
2025-10-06	18.7500	18.7500	18.7000	18.7000	-18.162%	5	49	+67.914%
2025-10-01	22.8500	22.8500	22.8500	22.8500	-4.871%	1	49	+37.418%
2025-09-26	24.0200	24.0200	24.0200	24.0200	-1.152%	2	48	+30.724%
2025-09-23	24.3000	24.3000	24.3000	24.3000	-4.331%	1	48	+29.218%
2025-09-12	25.3000	25.4500	25.2000	25.4000	-18.824%	10	47	+23.622%
2025-09-08	31.2900	31.2900	31.2900	31.2900	+15.461%	1	52	+0.352%
2025-09-02	27.1000	27.1000	27.1000	27.1000	-13.694%	1	52	+15.867%
2025-08-28	31.4000	31.4000	31.4000	31.4000	-5.875%	1	52	0.000%
2025-08-27	30.8000	33.8000	30.8000	33.3600	+15.034%	9	52	-5.875%
2025-08-20	29.0000	29.0000	29.0000	29.0000	-8.517%	2	47	+8.276%
2025-08-19	31.7000	31.7000	31.7000	31.7000	-2.462%	1	45	-0.946%
2025-08-14	32.5000	32.5000	32.5000	32.5000	-9.597%	1	45	-3.385%
2025-08-05	35.9500	35.9500	35.9500	35.9500	+3.453%	1	45	-12.656%
2025-07-30	34.7500	34.7500	34.7500	34.7500	+0.434%	3	46	-9.640%
2025-07-29	34.9600	34.9600	34.6000	34.6000	+9.563%	2	46	-9.249%
2025-07-24	31.6000	31.6000	31.5800	31.5800	+9.843%	3	46	-0.570%
2025-07-16	28.7500	28.7500	28.7500	28.7500	+6.089%	2	45	+9.217%
2025-07-09	26.5000	27.1000	26.5000	27.1000	+4.432%	3	45	+15.867%
2025-07-08	25.9500	25.9500	25.9500	25.9500	-7.189%	2	47	+21.002%
2025-07-01	28.5100	28.9000	27.9600	27.9600	+9.647%	4	48	+12.303%
2025-06-30	25.5000	25.5000	25.5000	25.5000	+0.791%	1	47	+23.137%
2025-06-27	25.3000	25.3000	25.3000	25.3000	+11.062%	1	47	+24.111%
2025-06-26	22.7800	22.7800	22.7800	22.7800	-4.965%	1	47	+37.840%
2025-06-10	23.7600	23.9700	23.7600	23.9700	-1.762%	11	47	+30.997%
2025-06-09	25.5600	25.5600	24.2700	24.4000	-4.836%	3	48	+28.689%
2025-06-06	24.5500	25.6400	22.6000	25.6400	+12.210%	14	48	+22.465%
2025-06-03	22.8500	22.8500	22.8500	22.8500	-4.313%	1	47	+37.418%
2025-05-30	23.8800	23.8800	23.8800	23.8800	-9.545%	2	46	+31.491%
2025-05-29	25.2200	26.8500	25.2200	26.4000	-11.853%	5	45	+18.939%
2025-05-28	38.2000	38.2000	29.9500	29.9500	+41.742%	9	42	+4.841%
2025-05-23	21.1300	21.1300	21.1300	21.1300	+3.073%	4	39	+48.604%
2025-05-21	20.5000	20.5000	20.5000	20.5000	-10.870%	1	39	+53.171%
2025-05-20	23.0000	23.0000	23.0000	23.0000	+9.628%	2	39	+36.522%
2025-05-09	20.9800	20.9800	20.9800	20.9800	+16.556%	2	39	+49.666%
2025-04-29	18.2000	18.2000	18.0000	18.0000	-6.299%	3	39	+74.444%
2025-04-28	19.2100	19.2100	19.2100	19.2100	-6.293%	2	39	+63.457%
2025-04-24	20.5000	20.5000	20.5000	20.5000	+3.640%	2	41	+53.171%
2025-04-17	19.7800	19.7800	19.7800	19.7800	+4.050%	2	39	+58.746%
2025-04-16	19.0100	19.0100	19.0100	19.0100	-1.706%	1	39	+65.176%
2025-04-15	19.3400	19.3400	19.3400	19.3400	-3.300%	1	39	+62.358%
2025-04-09	19.5000	20.0000	19.1000	20.0000	+12.360%	4	39	+57.000%
2025-04-08	20.8000	20.8000	17.8000	17.8000	-17.209%	20	37	+76.404%
2025-04-07	21.0000	21.5000	21.0000	21.5000	0.000%	3	42	+46.047%
2025-04-04	19.6000	24.1000	19.6000	21.5000	+16.216%	14	40	+46.047%
2025-04-03	18.5000	18.5000	18.5000	18.5000	-29.658%	1	40	+69.730%
2025-04-02	26.3000	26.3000	26.3000	26.3000	+10.042%	1	40	+19.392%
2025-04-01	23.9000	23.9000	23.9000	23.9000	+7.175%	1	41	+31.381%
2025-03-28	22.3000	22.3000	22.3000	22.3000	-4.701%	2	40	+40.807%
2025-03-27	23.4000	23.4000	23.4000	23.4000	+8.837%	1	41	+34.188%
2025-03-26	21.5000	21.5000	21.5000	21.5000	-7.765%	1	40	+46.047%
2025-03-25	24.0000	24.0000	23.2000	23.3100	-4.467%	11	40	+34.706%
2025-03-21	24.4000	24.4000	24.4000	24.4000	-9.630%	2	33	+28.689%
2025-03-20	26.5000	27.0000	26.5000	27.0000	+2.195%	4	33	+16.296%
2025-03-19	26.4200	26.4200	26.4200	26.4200	+10.083%	1	29	+18.849%
2025-03-14	24.0000	24.0000	24.0000	24.0000	+6.195%	2	29	+30.833%
2025-03-13	22.6000	22.6000	22.6000	22.6000	-4.520%	3	28	+38.938%
2025-03-10	24.0000	24.0300	23.6700	23.6700	-17.813%	7	28	+32.657%
2025-03-07	27.7000	28.8000	27.7000	28.8000	-3.323%	4	22	+9.028%
2025-03-05	27.0000	29.7900	26.8400	29.7900	-13.502%	17	20	+5.404%
2025-03-04	34.4400	34.4400	34.4400	34.4400	-24.918%	1	17	-8.827%
2025-02-18	45.8700	45.8700	45.8700	45.8700	-35.918%	1	17	-31.546%
2024-12-11	71.6400	71.6400	71.5800	71.5800	-21.037%	15	16	-56.133%
2024-10-14	90.6500	90.6500	90.6500	90.6500	0.000%	1	1	-65.361%