Dark

ANET20260821C140
ANET Aug 21 2026 140.00 Call (ANET260821C00140000)
option OPRA

EOD

Jul 29, 2026

26.30-15.407%(-4.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	29.8100	29.8100	24.0500	26.3000	-15.407%	6	532	0.000%
2026-07-28	27.0000	31.0900	27.0000	31.0900	+0.097%	6	535	-15.407%
2026-07-27	38.0100	38.0100	31.0600	31.0600	-16.505%	59	535	-15.325%
2026-07-24	38.3100	38.3100	37.2000	37.2000	-9.818%	4	542	-29.301%
2026-07-23	37.4300	41.2500	37.4300	41.2500	+8.183%	3	544	-36.242%
2026-07-22	38.1300	38.1300	38.1300	38.1300	-5.619%	1	546	-31.025%
2026-07-21	40.4000	40.4000	40.4000	40.4000	+9.337%	2	545	-34.901%
2026-07-20	35.5000	36.9500	35.5000	36.9500	+6.854%	2	547	-28.823%
2026-07-17	26.7200	34.5800	26.0700	34.5800	+6.794%	52	548	-23.944%
2026-07-16	31.5000	32.3800	31.5000	32.3800	-9.704%	7	543	-18.777%
2026-07-15	35.2000	36.0000	33.5000	35.8600	-27.541%	24	545	-26.659%
2026-07-10	49.8800	49.8800	49.4900	49.4900	+1.062%	82	528	-46.858%
2026-07-09	50.2000	50.2000	48.9700	48.9700	+19.497%	4	492	-46.294%
2026-07-08	40.0000	41.0000	37.8100	40.9800	+27.109%	7	496	-35.822%
2026-07-07	31.2500	33.8500	31.2500	32.2400	-13.380%	10	495	-18.424%
2026-07-06	38.6000	39.5000	37.2200	37.2200	+41.521%	16	498	-29.339%
2026-07-02	30.8500	30.8500	26.3000	26.3000	-24.900%	21	522	0.000%
2026-06-30	35.0200	35.0200	35.0200	35.0200	+34.641%	1	522	-24.900%
2026-06-26	25.8500	26.0100	25.8500	26.0100	-13.300%	2	523	+1.115%
2026-06-25	30.0000	30.0000	30.0000	30.0000	-4.153%	1	523	-12.333%
2026-06-24	31.3000	31.3000	31.3000	31.3000	+1.623%	1	523	-15.974%
2026-06-23	29.5000	30.8000	28.6400	30.8000	-20.000%	111	524	-14.610%
2026-06-22	35.7500	39.6900	35.3000	38.5000	+10.664%	14	420	-31.688%
2026-06-18	35.2900	35.2900	34.7900	34.7900	-2.604%	5	415	-24.404%
2026-06-17	32.5600	35.7200	32.4900	35.7200	+3.807%	3	415	-26.372%
2026-06-16	35.6300	35.6300	34.4100	34.4100	-1.686%	3	417	-23.569%
2026-06-15	33.5500	35.0000	33.2500	35.0000	+9.615%	6	416	-24.857%
2026-06-12	31.9300	31.9300	31.9300	31.9300	+22.950%	2	417	-17.632%
2026-06-11	24.9400	25.9700	24.9400	25.9700	+11.699%	3	417	+1.271%
2026-06-10	23.0600	23.2500	23.0600	23.2500	+11.779%	21	418	+13.118%
2026-06-09	28.5500	28.5500	20.8000	20.8000	-24.226%	33	415	+26.442%
2026-06-08	27.4500	27.4500	27.4500	27.4500	+8.071%	1	413	-4.189%
2026-06-05	25.0000	25.4000	25.0000	25.4000	-26.590%	11	413	+3.543%
2026-06-04	28.0000	34.6000	28.0000	34.6000	-18.856%	12	418	-23.988%
2026-06-03	37.0000	42.6400	37.0000	42.6400	-0.929%	18	416	-38.321%
2026-06-02	40.0000	43.0400	40.0000	43.0400	+15.080%	15	424	-38.894%
2026-06-01	31.0200	39.5300	31.0200	37.4000	+29.412%	82	435	-29.679%
2026-05-29	28.7900	29.0000	27.0800	28.9000	+10.516%	23	450	-8.997%
2026-05-28	25.2700	26.2500	25.2700	26.1500	+1.082%	6	451	+0.574%
2026-05-27	27.2800	27.2800	25.8700	25.8700	-12.007%	6	449	+1.662%
2026-05-26	27.0000	30.0000	25.3000	29.4000	+20.000%	61	453	-10.544%
2026-05-22	23.0500	25.3500	22.0000	24.5000	+16.667%	42	497	+7.347%
2026-05-21	17.6000	21.0000	17.6000	21.0000	+27.582%	35	500	+25.238%
2026-05-20	17.0000	17.5200	15.0000	16.4600	+1.605%	56	500	+59.781%
2026-05-19	15.5000	17.0000	14.8000	16.2000	-4.762%	36	487	+62.346%
2026-05-18	16.5000	17.0100	15.6500	17.0100	-3.626%	96	487	+54.615%
2026-05-15	20.2500	20.2500	17.6500	17.6500	-19.037%	11	487	+49.008%
2026-05-14	20.3500	21.8000	19.0000	21.8000	+27.114%	71	480	+20.642%
2026-05-13	20.2000	21.0000	17.1500	17.1500	-7.297%	57	449	+53.353%
2026-05-12	16.0500	18.5000	16.0000	18.5000	+23.333%	111	449	+42.162%
2026-05-11	17.4400	18.1000	14.4600	15.0000	-18.345%	214	449	+75.333%
2026-05-08	19.1000	20.0000	16.1500	18.3700	+3.785%	195	384	+43.168%
2026-05-07	21.5700	21.5700	17.0000	17.7000	-12.376%	287	379	+48.588%
2026-05-06	25.9700	25.9700	17.7000	20.2000	-50.490%	115	175	+30.198%
2026-05-05	40.8000	40.8000	40.8000	40.8000	-4.762%	2	146	-35.539%
2026-05-04	45.1800	45.1800	42.3000	42.8400	-4.204%	5	146	-38.609%
2026-05-01	44.7000	44.7200	44.7000	44.7200	+24.395%	2	148	-41.190%
2026-04-28	37.4000	37.4000	35.5500	35.9500	-14.770%	11	148	-26.843%
2026-04-27	42.1800	42.1800	42.1800	42.1800	-12.743%	1	152	-37.648%
2026-04-24	48.0000	48.3400	48.0000	48.3400	+13.875%	2	151	-45.594%
2026-04-23	42.4500	42.4500	42.4500	42.4500	-8.808%	1	151	-38.045%
2026-04-22	45.5400	46.5500	45.5400	46.5500	+19.206%	59	152	-43.502%
2026-04-21	39.0500	39.0500	39.0500	39.0500	+2.493%	1	113	-32.650%
2026-04-20	38.1000	38.1000	38.1000	38.1000	+5.511%	1	113	-30.971%
2026-04-17	36.1100	36.1100	36.1100	36.1100	+9.757%	1	114	-27.167%
2026-04-16	32.2500	32.9000	32.2500	32.9000	+15.439%	2	114	-20.061%
2026-04-15	27.5200	28.5000	27.5200	28.5000	+1.136%	3	113	-7.719%
2026-04-14	28.1800	28.1800	28.1800	28.1800	+7.026%	4	110	-6.671%
2026-04-13	24.8300	26.3300	24.8000	26.3300	+8.982%	6	108	-0.114%
2026-04-10	24.1600	24.1600	24.1600	24.1600	+8.341%	1	104	+8.858%
2026-04-08	21.6400	22.9000	21.5500	22.3000	+43.408%	12	105	+17.937%
2026-04-07	15.7500	15.7500	15.5500	15.5500	+29.153%	2	108	+69.132%
2026-04-06	12.0400	12.0400	12.0400	12.0400	-0.905%	1	108	+118.439%
2026-04-02	12.1500	12.1500	12.1500	12.1500	-0.816%	2	105	+116.461%
2026-04-01	12.4500	12.5800	12.2500	12.2500	+30.319%	3	105	+114.694%
2026-03-31	9.8000	9.8000	9.4000	9.4000	+5.028%	5	103	+179.787%
2026-03-30	8.9500	8.9500	8.9500	8.9500	-15.246%	1	99	+193.855%
2026-03-27	10.9500	10.9500	10.5600	10.5600	-21.194%	7	99	+149.053%
2026-03-26	13.4000	13.4000	13.4000	13.4000	-19.277%	1	96	+96.269%
2026-03-25	16.6000	16.6000	16.6000	16.6000	+9.788%	2	95	+58.434%
2026-03-24	15.1200	15.1200	15.1200	15.1200	-0.526%	1	93	+73.942%
2026-03-20	15.2000	15.2000	15.2000	15.2000	-11.111%	1	93	+73.026%
2026-03-16	17.0700	17.1000	17.0700	17.1000	-9.524%	21	93	+53.801%
2026-03-12	18.9000	18.9000	18.9000	18.9000	-14.091%	2	72	+39.153%
2026-03-10	21.6800	22.8000	21.6800	22.0000	+12.532%	9	74	+19.545%
2026-03-06	20.0200	20.0200	19.5500	19.5500	-3.457%	8	69	+34.527%
2026-03-05	20.2500	20.2500	20.2500	20.2500	+49.446%	1	65	+29.877%
2026-03-03	14.9000	14.9000	13.5500	13.5500	-12.298%	3	66	+94.096%
2026-03-02	15.4500	15.4500	15.4500	15.4500	-9.118%	1	64	+70.227%
2026-02-25	17.0000	17.0000	17.0000	17.0000	+12.360%	1	63	+54.706%
2026-02-23	15.5000	15.5000	14.9500	15.1300	-23.392%	23	63	+73.827%
2026-02-19	19.6000	19.9000	19.4500	19.7500	-11.316%	74	75	+33.165%
2026-02-18	22.0000	22.2700	21.9500	22.2700	+1.458%	22	44	+18.096%
2026-02-13	26.8200	26.8200	21.9500	21.9500	+7.862%	10	17	+19.818%
2026-02-12	20.3500	20.3500	20.3500	20.3500	-8.126%	1	17	+29.238%
2026-02-11	23.0500	23.0500	22.1500	22.1500	-12.451%	7	18	+18.736%
2026-02-10	25.3000	25.3000	25.3000	25.3000	+7.660%	1	11	+3.953%
2026-02-09	23.5000	23.5000	23.5000	23.5000	+25.668%	5	11	+11.915%
2026-02-06	18.7000	18.7000	18.7000	18.7000	-16.294%	1	9	+40.642%
2026-02-02	25.1500	25.1500	22.3400	22.3400	-13.911%	4	8	+17.726%
2026-01-30	25.9500	25.9500	25.9500	25.9500	+15.952%	1	6	+1.349%
2026-01-22	24.2800	24.2800	22.3800	22.3800	+37.893%	2	5	+17.516%
2026-01-21	15.2000	16.2300	15.2000	16.2300	+7.984%	2	7	+62.046%
2026-01-14	16.6300	16.6300	14.5500	15.0300	0.000%	15	6	+74.983%