Dark

ANVS20270115C5
ANVS Jan 15 2027 5.00 Call (ANVS270115C00005000)
option OPRA

EOD

Jul 29, 2026

0.0500-50.000%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0500	0.0500	0.0500	0.0500	-50.000%	50	4,198	0.000%
2026-07-28	0.1500	0.1500	0.1000	0.1000	-9.091%	19	4,198	-50.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+120.000%	2	4,199	-54.545%
2026-07-21	0.1100	0.1100	0.0500	0.0500	-50.000%	2	4,197	0.000%
2026-07-20	0.1300	0.1300	0.1000	0.1000	0.000%	2	4,196	-50.000%
2026-07-17	0.0600	0.1500	0.0600	0.1000	0.000%	50	4,194	-50.000%
2026-07-16	0.1500	0.1500	0.1000	0.1000	0.000%	75	4,174	-50.000%
2026-07-15	0.1000	0.1500	0.0500	0.1000	0.000%	176	4,099	-50.000%
2026-07-14	0.1500	0.1500	0.1000	0.1000	-33.333%	15	4,015	-50.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	22	4,010	-66.667%
2026-07-10	0.1300	0.1500	0.1000	0.1500	-25.000%	38	4,010	-66.667%
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	20	3,973	-75.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	10	3,953	-75.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+33.333%	10	3,943	-75.000%
2026-07-02	0.1500	0.1800	0.1000	0.1500	0.000%	308	3,660	-66.667%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	76	3,660	-66.667%
2026-06-25	0.2500	0.2500	0.1500	0.1500	-6.250%	3	3,660	-66.667%
2026-06-23	0.2500	0.2500	0.1500	0.1600	-11.111%	30	3,659	-68.750%
2026-06-18	0.2500	0.2500	0.1800	0.1800	-43.750%	22	3,617	-72.222%
2026-06-12	0.2600	0.3200	0.2600	0.3200	+28.000%	7	3,617	-84.375%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,610	-80.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-33.333%	37	3,609	-75.000%
2026-06-04	0.6000	0.6000	0.2500	0.3000	+50.000%	82	3,609	-83.333%
2026-06-02	0.1500	0.2000	0.1500	0.2000	0.000%	469	3,527	-75.000%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-42.857%	11	3,408	-75.000%
2026-05-27	0.3300	0.3800	0.3300	0.3500	0.000%	31	3,398	-85.714%
2026-05-22	0.4100	0.4100	0.3500	0.3500	+16.667%	16	3,372	-85.714%
2026-05-15	0.3600	0.3600	0.3000	0.3000	+20.000%	24	3,372	-83.333%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-28.571%	1	3,352	-80.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	0.000%	5	3,353	-85.714%
2026-05-11	0.3500	0.3500	0.3500	0.3500	0.000%	100	3,353	-85.714%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+25.000%	30	3,253	-85.714%
2026-05-07	0.3700	0.3800	0.2500	0.2800	-15.152%	20	3,223	-82.143%
2026-05-06	0.3000	0.5000	0.3000	0.3300	-17.500%	170	3,203	-84.848%
2026-05-05	0.3300	0.4000	0.3300	0.4000	+14.286%	6	3,038	-87.500%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+40.000%	15	3,034	-85.714%
2026-05-01	0.5500	0.5500	0.2500	0.2500	-3.846%	2	3,027	-80.000%
2026-04-30	0.2600	0.2600	0.2600	0.2600	+4.000%	5	3,027	-80.769%
2026-04-27	0.2500	0.2600	0.2300	0.2500	+66.667%	150	3,027	-80.000%
2026-04-24	0.2000	0.2000	0.1500	0.1500	-34.783%	568	2,879	-66.667%
2026-04-23	0.2500	0.2500	0.2300	0.2300	-25.806%	3	2,670	-78.261%
2026-04-21	0.2000	0.3100	0.2000	0.3100	+55.000%	26	2,693	-83.871%
2026-04-20	0.3300	0.3300	0.2000	0.2000	-20.000%	206	2,693	-75.000%
2026-04-17	0.2500	0.2800	0.2500	0.2500	-61.538%	77	2,671	-80.000%
2026-04-16	0.3500	0.6500	0.3500	0.6500	+116.667%	3	2,637	-92.308%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+20.000%	10	2,634	-83.333%
2026-04-14	0.2500	0.2500	0.2500	0.2500	0.000%	201	2,644	-80.000%
2026-04-13	0.2000	0.2500	0.2000	0.2500	+38.889%	7	2,443	-80.000%
2026-04-10	0.2500	0.2500	0.1500	0.1800	-40.000%	259	2,438	-72.222%
2026-04-09	0.6000	0.6000	0.3000	0.3000	-50.000%	71	2,179	-83.333%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	6	2,112	-91.667%
2026-04-06	0.6200	0.6200	0.6000	0.6000	+33.333%	3	2,106	-91.667%
2026-04-02	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,103	-88.889%
2026-03-31	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,103	-88.889%
2026-03-30	0.5000	0.5000	0.3300	0.4500	+12.500%	70	2,093	-88.889%
2026-03-27	0.6500	0.6500	0.4000	0.4000	-20.000%	55	2,043	-87.500%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,988	-90.000%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+17.647%	4	1,987	-91.667%
2026-03-18	0.6200	0.6500	0.5100	0.5100	-32.000%	68	1,987	-90.196%
2026-03-17	0.8200	0.8200	0.7500	0.7500	+8.696%	3	1,919	-93.333%
2026-03-13	0.6900	0.6900	0.6900	0.6900	+15.000%	10	1,916	-92.754%
2026-03-12	0.6000	0.6000	0.6000	0.6000	0.000%	6	1,906	-91.667%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,906	-91.667%
2026-03-10	0.6500	0.6800	0.6200	0.6500	-4.412%	89	1,905	-92.308%
2026-03-04	1.0000	1.0000	0.6800	0.6800	-2.857%	61	1,816	-92.647%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,757	-92.857%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+4.938%	2	1,758	-94.118%
2026-02-18	0.8100	0.8100	0.8100	0.8100	+22.727%	1	1,756	-93.827%
2026-02-13	0.6600	0.6600	0.6600	0.6600	+10.000%	1	1,754	-92.424%
2026-02-05	0.7000	0.7000	0.6000	0.6000	-26.829%	12	1,754	-91.667%
2026-02-04	1.3500	1.3500	0.8200	0.8200	+17.143%	10	1,756	-93.902%
2026-02-03	0.7000	0.7000	0.7000	0.7000	-6.667%	4	1,756	-92.857%
2026-01-29	0.8000	0.8000	0.6500	0.7500	-31.818%	11	1,752	-93.333%
2026-01-28	0.9000	1.1000	0.9000	1.1000	-24.138%	10	1,751	-95.455%
2026-01-27	1.1000	1.4500	1.1000	1.4500	+31.818%	16	1,746	-96.552%
2026-01-26	1.1000	1.1000	1.1000	1.1000	+10.000%	10	1,731	-95.455%
2026-01-22	1.2000	1.2000	0.9000	1.0000	+17.647%	31	1,721	-95.000%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,690	-94.118%
2026-01-20	0.9500	0.9500	0.9500	0.9500	+9.195%	20	1,690	-94.737%
2026-01-16	0.8700	0.8700	0.8700	0.8700	-13.000%	1	1,670	-94.253%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-23.077%	1	1,670	-95.000%
2026-01-13	1.4000	1.4000	1.3000	1.3000	-7.143%	30	1,670	-96.154%
2026-01-06	1.6000	1.6000	1.4000	1.4000	+3.704%	7	1,644	-96.429%
2026-01-05	1.4000	1.4000	1.3500	1.3500	0.000%	12	1,630	-96.296%
2026-01-02	1.3500	1.3500	1.3500	1.3500	+8.000%	6	1,630	-96.296%
2025-12-31	1.2500	1.2500	1.2500	1.2500	-13.793%	5	1,619	-96.000%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,618	-96.552%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-9.091%	4	1,618	-96.667%
2025-12-22	1.6500	1.6500	1.6500	1.6500	+13.793%	1	1,619	-96.970%
2025-12-17	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,619	-96.552%
2025-12-11	1.7400	1.7400	1.5000	1.5000	-30.233%	2	1,618	-96.667%
2025-12-09	2.1500	2.1500	2.1500	2.1500	+10.256%	1	1,618	-97.674%
2025-12-05	1.9500	1.9500	1.9500	1.9500	-11.364%	2	1,617	-97.436%
2025-12-03	2.2000	2.2000	2.2000	2.2000	+7.317%	4	1,619	-97.727%
2025-12-02	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,615	-97.561%
2025-11-25	2.0000	2.2500	1.9800	2.2500	+25.000%	133	1,614	-97.778%
2025-11-24	1.5000	2.0000	1.5000	1.8000	+20.000%	53	1,614	-97.222%
2025-11-21	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,596	-96.667%
2025-11-20	1.7500	1.7500	1.3500	1.4500	-3.333%	30	1,596	-96.552%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,603	-96.667%
2025-11-18	1.3000	1.9000	1.3000	1.8000	+39.535%	27	1,602	-97.222%
2025-11-17	1.2000	1.7700	1.1700	1.2900	+81.690%	64	1,578	-96.124%
2025-11-13	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,535	-92.958%
2025-11-12	0.7500	0.8500	0.7500	0.8500	+11.842%	6	1,536	-94.118%
2025-10-24	0.7600	0.7600	0.7600	0.7600	+16.923%	3	1,534	-93.421%
2025-10-13	0.6500	0.6500	0.6500	0.6500	+30.000%	126	1,534	-92.308%
2025-10-10	0.4000	0.5000	0.4000	0.5000	-37.500%	2	1,461	-90.000%
2025-10-09	0.8000	0.8000	0.8000	0.8000	+53.846%	4	1,460	-93.750%
2025-10-03	0.5900	0.5900	0.5200	0.5200	-5.455%	2	1,460	-90.385%
2025-10-02	0.5000	0.5500	0.5000	0.5500	+10.000%	2	1,458	-90.909%
2025-10-01	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,458	-90.000%
2025-09-25	0.5000	0.6000	0.5000	0.6000	+15.385%	2	1,458	-91.667%
2025-09-24	0.5200	0.5200	0.5200	0.5200	-25.714%	1	1,456	-90.385%
2025-09-19	0.7600	0.7600	0.7000	0.7000	0.000%	2	1,457	-92.857%
2025-09-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,455	-92.857%
2025-09-02	0.7000	0.7000	0.7000	0.7000	+6.061%	3	1,454	-92.857%
2025-08-29	0.5500	0.6600	0.5500	0.6600	-5.714%	2	1,449	-92.424%
2025-08-26	0.7000	0.7000	0.7000	0.7000	+7.692%	2	1,449	-92.857%
2025-08-25	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,447	-92.308%
2025-08-20	4.0000	4.0000	0.7000	0.7000	-41.667%	3	1,449	-92.857%
2025-07-18	1.2000	1.2000	1.2000	1.2000	-1.639%	50	1,446	-95.833%
2025-06-17	1.3000	1.3000	1.2200	1.2200	+16.190%	40	1,396	-95.902%
2025-06-10	1.1000	1.1000	1.0500	1.0500	-4.545%	2	1,357	-95.238%
2025-06-05	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,359	-95.455%
2025-06-02	1.0000	1.0000	1.0000	1.0000	-39.394%	102	1,359	-95.000%
2025-05-28	1.6500	1.6500	1.6500	1.6500	+65.000%	1	1,257	-96.970%
2025-05-20	1.0000	1.0000	1.0000	1.0000	+81.818%	2	1,257	-95.000%
2025-03-31	0.4500	0.5500	0.4500	0.5500	-42.708%	3	1,255	-90.909%
2025-03-17	0.9600	0.9600	0.9600	0.9600	+24.675%	30	1,256	-94.792%
2025-03-10	0.7700	0.7700	0.7700	0.7700	-14.444%	10	1,226	-93.506%
2025-02-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,216	-94.444%
2025-02-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,215	-94.444%
2025-02-18	0.9000	0.9000	0.9000	0.9000	-10.000%	200	1,214	-94.444%
2025-02-14	1.0000	1.0000	1.0000	1.0000	+5.263%	60	984	-95.000%
2025-02-13	0.9500	0.9500	0.9500	0.9500	-13.636%	200	984	-94.737%
2025-02-07	1.1000	1.1000	1.1000	1.1000	-4.348%	400	784	-95.455%
2025-02-04	1.2000	1.2000	1.1500	1.1500	-4.167%	20	584	-95.652%
2025-02-03	1.7000	1.7000	0.9500	1.2000	-33.333%	536	564	-95.833%
2025-01-31	1.8000	1.8000	1.8000	1.8000	-34.545%	4	32	-97.222%
2025-01-28	2.7500	2.7500	2.7500	2.7500	+34.146%	20	30	-98.182%
2024-12-30	2.0500	2.0500	2.0500	2.0500	0.000%	10	10	-97.561%

.dark-mode .QhJKSN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhJKSN{ color: #333333; background-color: white; border: 2px solid #333333; }ANVS20270115C5ANVS Jan 15 2027 5.00 Call (ANVS270115C00005000)option OPRA

ANVS20270115C5
ANVS Jan 15 2027 5.00 Call (ANVS270115C00005000)
option OPRA