Dark

ANET20260821C160
ANET Aug 21 2026 160.00 Call (ANET260821C00160000)
option OPRA

EOD

Jul 30, 2026

19.10+64.372%(+7.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.0000	19.6500	17.0000	19.1000	+64.372%	11	783	0.000%
2026-07-29	12.8700	14.8500	11.4300	11.6200	-38.191%	40	790	+64.372%
2026-07-28	15.3000	19.1000	14.0000	18.8000	-8.382%	25	788	+1.596%
2026-07-27	18.6500	20.5200	18.6500	20.5200	-0.870%	45	787	-6.920%
2026-07-24	20.7000	20.7000	20.7000	20.7000	-19.455%	1	797	-7.729%
2026-07-23	25.8100	25.8100	23.6500	25.7000	+5.761%	14	797	-25.681%
2026-07-22	23.5500	25.3000	23.5500	24.3000	+1.887%	3	791	-21.399%
2026-07-21	24.8400	24.8600	23.5600	23.8500	+12.447%	25	790	-19.916%
2026-07-20	22.2500	22.2500	21.2100	21.2100	+1.873%	2	775	-9.948%
2026-07-17	15.6500	22.5500	15.0100	20.8200	+4.728%	42	774	-8.261%
2026-07-16	19.5200	19.8800	19.1500	19.8800	-12.807%	7	775	-3.924%
2026-07-15	28.7200	28.7200	19.9000	22.8000	-24.603%	38	774	-16.228%
2026-07-14	30.6500	33.4000	30.2400	30.2400	+1.750%	27	761	-36.839%
2026-07-13	33.6100	35.8400	29.7200	29.7200	-13.328%	41	746	-35.734%
2026-07-10	33.8000	34.6500	33.3700	34.2900	+2.450%	21	725	-44.299%
2026-07-09	35.7400	36.7600	31.2500	33.4700	+12.998%	27	732	-42.934%
2026-07-08	21.8300	29.6200	21.4000	29.6200	+53.075%	39	731	-35.517%
2026-07-07	19.1000	20.2500	17.1000	19.3500	-18.354%	13	745	-1.292%
2026-07-06	20.5800	26.7000	20.5800	23.7000	+50.000%	32	748	-19.409%
2026-07-02	18.1500	18.1500	14.9400	15.8000	-22.587%	19	748	+20.886%
2026-07-01	19.5000	21.6500	19.5000	20.4100	-9.929%	5	748	-6.418%
2026-06-30	18.3000	23.3000	18.3000	22.6600	+18.329%	26	749	-15.711%
2026-06-29	14.7700	19.1500	13.9000	19.1500	+31.615%	62	752	-0.261%
2026-06-26	16.4900	16.4900	12.9000	14.5500	-26.105%	146	763	+31.271%
2026-06-25	16.4400	22.4600	16.4400	19.6900	+14.013%	24	709	-2.996%
2026-06-24	16.8300	19.3500	16.8300	17.2700	-4.056%	28	707	+10.596%
2026-06-23	18.0000	19.0500	17.1300	18.0000	-29.688%	33	692	+6.111%
2026-06-22	22.4000	25.6000	22.1000	25.6000	+17.377%	16	677	-25.391%
2026-06-18	21.9400	22.2500	21.4000	21.8100	+6.390%	27	679	-12.425%
2026-06-17	22.1800	22.1800	20.5000	20.5000	-7.029%	36	679	-6.829%
2026-06-16	22.4000	23.5800	21.3000	22.0500	-1.562%	15	707	-13.379%
2026-06-15	21.0000	22.4000	20.1800	22.4000	+12.733%	35	711	-14.732%
2026-06-12	19.0000	21.4000	18.1500	19.8700	+26.884%	90	714	-3.875%
2026-06-11	14.2000	15.7500	13.3100	15.6600	+14.978%	33	748	+21.967%
2026-06-10	13.2000	14.4500	13.2000	13.6200	-0.511%	26	742	+40.235%
2026-06-09	17.9400	17.9400	11.7600	13.6900	-17.231%	31	731	+39.518%
2026-06-08	16.3900	17.8400	16.3900	16.5400	+5.083%	5	731	+15.478%
2026-06-05	18.1300	18.2000	15.4500	15.7400	-32.359%	50	730	+21.347%
2026-06-04	21.5500	23.2700	17.7400	23.2700	-20.308%	126	717	-17.920%
2026-06-03	27.4000	29.4000	24.5000	29.2000	+4.286%	32	649	-34.589%
2026-06-02	26.5800	29.0500	26.5400	28.0000	+7.692%	65	659	-31.786%
2026-06-01	22.9500	26.7600	22.2400	26.0000	+36.126%	69	672	-26.538%
2026-05-29	17.0000	19.1000	16.4000	19.1000	+20.429%	57	713	0.000%
2026-05-28	15.5000	16.3500	13.6500	15.8600	+1.342%	60	700	+20.429%
2026-05-27	18.4000	18.4000	15.6500	15.6500	-15.633%	22	664	+22.045%
2026-05-26	15.5000	19.2000	15.3000	18.5500	+28.819%	108	648	+2.965%
2026-05-22	12.8600	15.3000	12.8600	14.4000	+22.241%	57	609	+32.639%
2026-05-21	9.4000	11.7800	9.2000	11.7800	+32.360%	12	612	+62.139%
2026-05-20	9.5000	9.5000	8.2500	8.9000	+1.136%	36	612	+114.607%
2026-05-18	10.1000	10.1000	8.8000	8.8000	-14.563%	11	597	+117.045%
2026-05-15	10.5000	11.7900	10.3000	10.3000	-19.216%	13	597	+85.437%
2026-05-14	9.8500	13.2500	9.8500	12.7500	+21.083%	76	598	+49.804%
2026-05-13	12.0000	12.3100	10.5300	10.5300	+1.936%	42	571	+81.387%
2026-05-12	9.2500	10.4100	9.2500	10.3300	+22.539%	32	571	+84.898%
2026-05-11	10.2000	10.2000	7.8900	8.4300	-20.472%	56	571	+126.572%
2026-05-08	10.9000	10.9000	9.1500	10.6000	+8.495%	225	544	+80.189%
2026-05-07	12.5000	13.2000	9.7700	9.7700	-10.367%	12	327	+95.496%
2026-05-06	14.4000	14.4000	10.2500	10.9000	-61.728%	56	317	+75.229%
2026-05-05	30.1500	30.1500	28.4800	28.4800	-5.945%	4	284	-32.935%
2026-05-04	32.0000	32.0000	29.9000	30.2800	-3.873%	20	285	-36.922%
2026-05-01	30.7500	31.9000	30.7500	31.5000	+16.883%	13	287	-39.365%
2026-04-29	26.9500	26.9500	26.9500	26.9500	+8.889%	1	287	-29.128%
2026-04-28	24.8000	24.8000	23.7000	24.7500	-16.329%	4	286	-22.828%
2026-04-27	29.0000	29.5800	28.0000	29.5800	-14.976%	6	285	-35.429%
2026-04-24	31.9000	34.7900	31.9000	34.7900	+8.889%	10	283	-45.099%
2026-04-23	31.9500	31.9500	31.9500	31.9500	-2.858%	68	282	-40.219%
2026-04-22	32.8500	32.8900	32.8500	32.8900	+11.303%	4	316	-41.928%
2026-04-21	27.3000	29.5500	27.3000	29.5500	+14.313%	3	316	-35.364%
2026-04-20	25.3300	25.8500	24.7500	25.8500	+5.726%	18	316	-26.112%
2026-04-17	22.6000	24.5500	22.6000	24.4500	+9.396%	11	330	-21.881%
2026-04-16	21.5000	22.3500	21.3200	22.3500	+20.615%	4	330	-14.541%
2026-04-15	18.5300	18.5300	18.5300	18.5300	-2.474%	1	330	+3.076%
2026-04-14	18.1600	19.0900	18.1600	19.0000	+10.723%	145	329	+0.526%
2026-04-13	15.3000	17.2000	15.3000	17.1600	+32.000%	15	377	+11.305%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-3.346%	1	368	+46.923%
2026-04-08	12.3000	13.5000	11.9000	13.4500	+102.866%	39	369	+42.007%
2026-04-06	6.9000	6.9000	6.6300	6.6300	-5.286%	3	335	+188.084%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+16.279%	10	334	+172.857%
2026-03-31	5.2500	6.0200	5.1000	6.0200	+32.892%	7	324	+217.276%
2026-03-30	6.2700	6.2700	4.5300	4.5300	-27.053%	5	318	+321.634%
2026-03-27	6.2100	6.2100	6.2100	6.2100	-29.910%	1	318	+207.568%
2026-03-26	8.8600	8.8600	8.8600	8.8600	-8.566%	1	318	+115.576%
2026-03-25	9.3000	9.6900	9.3000	9.6900	-9.692%	40	317	+97.110%
2026-03-23	10.7300	10.7300	10.7300	10.7300	-9.604%	1	279	+78.006%
2026-03-18	11.0400	11.8700	11.0400	11.8700	+16.259%	3	278	+60.910%
2026-03-17	11.0000	11.0000	10.2100	10.2100	-14.917%	3	277	+87.071%
2026-03-12	11.9500	12.0000	11.9500	12.0000	-13.978%	3	275	+59.167%
2026-03-10	14.1000	14.1000	13.9500	13.9500	+24.888%	2	272	+36.918%
2026-03-09	10.5000	11.1700	10.5000	11.1700	-9.187%	9	272	+70.994%
2026-03-06	12.4000	12.5000	12.3000	12.3000	+12.637%	13	272	+55.285%
2026-03-04	10.9200	10.9200	10.9200	10.9200	+34.483%	5	262	+74.908%
2026-03-03	8.1200	8.1200	8.1200	8.1200	-11.739%	1	258	+135.222%
2026-03-02	9.2000	9.4000	9.0000	9.2000	-8.458%	54	258	+107.609%
2026-02-27	10.0000	10.0500	10.0000	10.0500	+3.930%	31	303	+90.050%
2026-02-26	9.2000	9.7000	9.1000	9.6700	-7.464%	71	329	+97.518%
2026-02-25	10.4500	10.4500	10.4500	10.4500	+12.973%	4	326	+82.775%
2026-02-24	9.1500	9.2500	9.1500	9.2500	+1.093%	4	326	+106.486%
2026-02-23	9.1000	9.1500	9.1000	9.1500	-28.794%	23	326	+108.743%
2026-02-19	13.4500	13.4500	12.4500	12.8500	-9.825%	34	325	+48.638%
2026-02-18	14.0000	14.2500	14.0000	14.2500	-7.767%	4	318	+34.035%
2026-02-17	15.4500	15.4500	15.4500	15.4500	+4.604%	12	314	+23.625%
2026-02-13	15.7500	15.7500	14.7700	14.7700	+13.180%	33	276	+29.316%
2026-02-12	12.7000	13.2500	12.7000	13.0500	-13.116%	54	276	+46.360%
2026-02-11	15.0200	15.0200	15.0200	15.0200	-8.693%	1	223	+27.164%
2026-02-10	16.4500	16.4500	16.4500	16.4500	+33.198%	1	222	+16.109%
2026-02-06	12.3500	12.3500	12.3500	12.3500	+14.035%	1	221	+54.656%
2026-02-05	11.8000	11.8000	10.8300	10.8300	-10.496%	2	220	+76.362%
2026-02-04	13.0900	13.0900	12.1000	12.1000	-16.147%	3	221	+57.851%
2026-02-03	14.4300	14.4300	14.4300	14.4300	-17.918%	1	218	+32.363%
2026-01-30	18.6900	19.0800	17.5800	17.5800	+0.861%	3	219	+8.646%
2026-01-26	17.4300	17.4300	17.4300	17.4300	+19.712%	1	217	+9.581%
2026-01-22	15.9000	16.2100	14.5000	14.5600	+42.745%	430	217	+31.181%
2026-01-20	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	+87.255%