Dark

ANET20260821C150
ANET Aug 21 2026 150.00 Call (ANET260821C00150000)
option OPRA

EOD

Jul 30, 2026

25.15+49.524%(+8.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.0500	27.0500	25.1500	25.1500	+49.524%	11	1,177	0.000%
2026-07-29	17.7500	20.9800	16.8200	16.8200	-26.260%	132	1,182	+49.524%
2026-07-28	19.6100	22.8100	19.3700	22.8100	-10.020%	16	1,207	+10.259%
2026-07-27	25.6000	25.6000	23.3500	25.3500	-11.826%	65	1,214	-0.789%
2026-07-24	30.2300	30.2300	28.7500	28.7500	-11.265%	2	1,244	-12.522%
2026-07-23	31.3300	32.7000	30.7500	32.4000	+4.685%	7	1,242	-22.377%
2026-07-22	32.1500	32.1500	30.9500	30.9500	+2.314%	3	1,238	-18.740%
2026-07-21	31.0000	32.2500	30.2500	30.2500	+8.229%	6	1,238	-16.860%
2026-07-20	27.6400	27.9500	27.6400	27.9500	+9.308%	11	1,238	-10.018%
2026-07-17	20.5000	26.3000	19.9100	25.5700	+6.764%	23	1,237	-1.643%
2026-07-16	24.9500	24.9500	23.9500	23.9500	-18.814%	3	1,250	+5.010%
2026-07-15	37.2500	37.8000	25.5500	29.5000	-21.207%	47	1,251	-14.746%
2026-07-14	36.1400	39.8300	36.1400	37.4400	+4.000%	12	1,255	-32.826%
2026-07-13	41.5100	43.4900	36.0000	36.0000	-14.672%	39	1,252	-30.139%
2026-07-10	39.5000	42.7500	39.5000	42.1900	+4.742%	22	1,235	-40.389%
2026-07-09	44.7500	44.7500	37.5000	40.2800	+12.357%	44	1,241	-37.562%
2026-07-08	27.7000	35.8500	27.7000	35.8500	+43.687%	37	1,244	-29.847%
2026-07-07	24.7500	27.2600	23.5000	24.9500	-16.359%	125	1,246	+0.802%
2026-07-06	24.3400	33.6500	24.3400	29.8300	+38.938%	413	1,294	-15.689%
2026-07-02	26.0900	26.0900	19.4500	21.4700	-18.053%	60	1,029	+17.140%
2026-07-01	24.1000	28.2500	24.1000	26.2000	-12.198%	16	1,029	-4.008%
2026-06-30	24.5000	29.8400	24.5000	29.8400	+22.798%	39	1,025	-15.717%
2026-06-29	19.8500	25.0000	18.0000	24.3000	+22.727%	31	1,044	+3.498%
2026-06-26	20.4000	20.9800	18.0000	19.8000	-23.846%	204	1,044	+27.020%
2026-06-25	26.0000	26.0000	26.0000	26.0000	+3.917%	1	1,021	-3.269%
2026-06-24	23.3500	25.0700	23.3500	25.0200	+7.845%	3	1,021	+0.520%
2026-06-23	23.7300	24.1500	23.0000	23.2000	-25.569%	21	1,020	+8.405%
2026-06-22	29.9500	31.3500	29.9500	31.1700	+6.930%	9	1,016	-19.313%
2026-06-18	29.1000	29.1500	28.2000	29.1500	+6.154%	4	1,018	-13.722%
2026-06-17	25.5300	28.5000	25.5300	27.4600	-0.073%	4	1,018	-8.412%
2026-06-16	29.1500	29.1900	27.4800	27.4800	-2.898%	14	1,016	-8.479%
2026-06-15	27.0000	28.3000	26.0000	28.3000	+11.814%	11	1,014	-11.131%
2026-06-12	25.0000	26.5000	24.7500	25.3100	+25.297%	29	1,015	-0.632%
2026-06-11	18.5500	20.2000	18.5500	20.2000	+13.995%	6	1,019	+24.505%
2026-06-10	17.5000	18.2000	17.5000	17.7200	-2.208%	16	1,020	+41.930%
2026-06-09	18.8000	18.8000	15.2500	18.1200	-13.714%	34	1,018	+38.797%
2026-06-08	20.0000	22.0000	20.0000	21.0000	+3.499%	50	1,010	+19.762%
2026-06-05	21.5000	22.4600	19.5000	20.2900	-29.180%	57	992	+23.953%
2026-06-04	23.9500	29.0500	21.8500	28.6500	-17.554%	36	969	-12.216%
2026-06-03	34.8600	35.6000	30.2400	34.7500	+2.206%	29	984	-27.626%
2026-06-02	32.5800	35.2500	32.3000	34.0000	+5.426%	29	997	-26.029%
2026-06-01	24.8700	32.4500	24.8700	32.2500	+39.913%	69	1,020	-22.016%
2026-05-29	21.3100	24.5000	21.1400	23.0500	+14.963%	39	1,028	+9.111%
2026-05-28	19.9000	20.7500	18.0000	20.0500	+1.263%	1,343	1,046	+25.436%
2026-05-27	21.1300	21.4300	19.8000	19.8000	-16.807%	123	1,459	+27.020%
2026-05-26	21.1500	24.0000	19.6000	23.8000	+25.926%	148	1,561	+5.672%
2026-05-22	16.9000	20.0000	16.9000	18.9000	+21.543%	206	1,619	+33.069%
2026-05-21	12.5500	15.5500	12.5500	15.5500	+30.126%	46	1,603	+61.736%
2026-05-20	12.5000	12.8500	11.2000	11.9500	-3.707%	1,248	1,603	+110.460%
2026-05-19	12.9500	12.9500	10.7500	12.4100	+3.589%	36	603	+102.659%
2026-05-18	13.6100	13.6100	11.6900	11.9800	-10.262%	73	603	+109.933%
2026-05-15	16.2000	16.2000	13.3500	13.3500	-21.099%	107	603	+88.390%
2026-05-14	13.8900	17.0000	13.7500	16.9200	+29.358%	178	553	+48.641%
2026-05-13	14.9500	16.4500	13.0000	13.0800	-2.751%	96	578	+92.278%
2026-05-12	11.7000	14.1000	11.6000	13.4500	+21.390%	151	578	+86.989%
2026-05-11	13.3500	13.5500	10.5000	11.0800	-21.972%	147	578	+126.986%
2026-05-08	14.3500	14.3500	12.0500	14.2000	+5.576%	40	511	+77.113%
2026-05-07	17.6500	17.6500	12.8200	13.4500	-19.557%	96	505	+86.989%
2026-05-06	19.5000	19.5000	13.3000	16.7200	-51.211%	297	441	+50.419%
2026-05-05	35.9300	36.1000	34.2700	34.2700	-3.628%	99	242	-26.612%
2026-05-04	35.5600	35.5600	35.5600	35.5600	-5.751%	5	145	-29.274%
2026-05-01	37.7300	37.7300	37.7300	37.7300	+13.885%	2	143	-33.342%
2026-04-30	33.1300	33.1300	33.1300	33.1300	+6.050%	36	143	-24.087%
2026-04-28	31.2400	31.2400	31.2400	31.2400	-9.971%	1	115	-19.494%
2026-04-27	34.7000	34.7000	34.7000	34.7000	-13.639%	2	114	-27.522%
2026-04-24	40.2900	41.2100	40.1800	40.1800	+2.867%	3	114	-37.407%
2026-04-22	37.1100	39.0600	36.9000	39.0600	+38.609%	5	115	-35.612%
2026-04-17	28.1800	28.1800	28.1800	28.1800	+5.940%	2	111	-10.752%
2026-04-16	26.3500	26.6000	26.3500	26.6000	+23.491%	6	111	-5.451%
2026-04-15	22.7500	22.7500	21.5400	21.5400	-7.831%	2	111	+16.760%
2026-04-14	22.0000	23.7500	22.0000	23.3700	+5.986%	20	112	+7.617%
2026-04-13	19.0000	22.0500	19.0000	22.0500	+10.360%	5	111	+14.059%
2026-04-10	19.3500	19.9900	19.3500	19.9800	+13.394%	6	112	+25.876%
2026-04-09	17.6200	17.6200	17.6200	17.6200	+0.171%	2	109	+42.736%
2026-04-08	16.9500	17.5900	16.1100	17.5900	+47.815%	14	107	+42.979%
2026-04-07	10.5000	11.9000	10.5000	11.9000	+30.055%	3	99	+111.345%
2026-04-06	9.1500	9.1500	9.1500	9.1500	+27.083%	1	95	+174.863%
2026-03-30	7.2000	7.2000	7.2000	7.2000	-13.462%	5	95	+249.306%
2026-03-27	8.1500	8.3200	8.1500	8.3200	-3.926%	19	96	+202.284%
2026-03-26	9.6000	9.6500	8.6600	8.6600	-39.143%	65	94	+190.416%
2026-03-23	13.5000	14.2500	13.5000	14.2300	+20.593%	6	67	+76.739%
2026-03-20	13.0000	13.0000	11.8000	11.8000	-16.608%	2	63	+113.136%
2026-03-19	14.0500	14.1500	13.9500	14.1500	+3.663%	4	64	+77.739%
2026-03-16	13.6000	13.6500	13.6000	13.6500	+1.111%	41	67	+84.249%
2026-03-13	13.5000	13.5000	13.5000	13.5000	-9.820%	2	98	+86.296%
2026-03-12	15.0000	16.0500	14.9700	14.9700	-10.359%	11	98	+68.003%
2026-03-11	16.7000	16.7000	16.7000	16.7000	-4.952%	1	91	+50.599%
2026-03-10	17.4500	17.5700	17.4500	17.5700	+16.358%	2	91	+43.142%
2026-03-06	15.7500	15.8000	15.1000	15.1000	-2.581%	9	92	+66.556%
2026-03-05	15.1000	15.7500	15.1000	15.5000	+12.482%	18	90	+62.258%
2026-03-04	13.9000	13.9000	13.7800	13.7800	+27.829%	2	95	+82.511%
2026-03-03	10.6500	10.7800	10.6000	10.7800	-9.791%	8	96	+133.302%
2026-03-02	11.9000	12.3000	11.9000	11.9500	-11.481%	52	95	+110.460%
2026-02-27	13.2500	13.5000	12.8000	13.5000	+12.500%	31	67	+86.296%
2026-02-26	11.8500	12.1000	11.8500	12.0000	-13.043%	41	94	+109.583%
2026-02-25	13.0500	13.8500	12.9500	13.8000	+15.000%	29	134	+82.246%
2026-02-24	11.7000	12.0000	11.7000	12.0000	+1.695%	6	134	+109.583%
2026-02-23	12.0500	12.0500	11.8000	11.8000	-17.770%	21	134	+113.136%
2026-02-20	16.1000	16.1000	14.3500	14.3500	-11.146%	13	114	+75.261%
2026-02-19	16.6000	16.6000	16.0500	16.1500	-17.895%	30	101	+55.728%
2026-02-17	19.1500	19.6700	19.1500	19.6700	-10.713%	9	73	+27.860%
2026-02-13	19.3000	22.0300	19.3000	22.0300	+35.153%	11	64	+14.163%
2026-02-12	15.0000	16.4000	15.0000	16.3000	-15.979%	52	64	+54.294%
2026-02-09	18.0000	19.4000	18.0000	19.4000	-2.316%	5	14	+29.639%
2026-02-02	19.8600	19.8600	19.8600	19.8600	-3.358%	1	9	+26.636%
2026-01-30	22.5000	22.5000	20.5500	20.5500	-15.153%	2	10	+22.384%
2026-01-28	23.5200	24.2200	23.5200	24.2200	+14.787%	4	10	+3.840%
2026-01-26	22.0000	22.0000	21.1000	21.1000	+7.379%	2	7	+19.194%
2026-01-22	19.1000	19.6500	19.1000	19.6500	+37.605%	2	5	+27.990%
2026-01-16	14.2800	14.2800	14.2800	14.2800	0.000%	3	0	+76.120%