Dark

ANET20260821C165
ANET Aug 21 2026 165.00 Call (ANET260821C00165000)
option OPRA

EOD

Jul 30, 2026

15.19+54.213%(+5.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.8500	15.8500	15.0700	15.1900	+54.213%	6	1,602	0.000%
2026-07-29	12.4100	12.4100	9.5500	9.8500	-38.206%	24	1,603	+54.213%
2026-07-28	14.1800	15.9400	11.4100	15.9400	-10.449%	73	1,602	-4.705%
2026-07-27	18.7500	18.7500	14.6500	17.8000	-9.507%	16	1,591	-14.663%
2026-07-24	20.1500	20.1500	19.6700	19.6700	-8.766%	2	1,589	-22.776%
2026-07-23	21.4000	22.1500	21.0000	21.5600	+2.667%	17	1,590	-29.545%
2026-07-22	19.0000	21.3000	19.0000	21.0000	0.000%	5	1,603	-27.667%
2026-07-21	23.0000	23.0000	21.0000	21.0000	+17.978%	20	1,601	-27.667%
2026-07-20	18.6200	18.6200	17.8000	17.8000	+1.714%	53	1,621	-14.663%
2026-07-17	12.3500	17.8200	12.3500	17.5000	+2.941%	17	1,629	-13.200%
2026-07-16	17.3500	17.6000	16.0900	17.0000	-9.382%	1,038	1,624	-10.647%
2026-07-15	26.4200	26.4200	17.0000	18.7600	-35.643%	64	699	-19.030%
2026-07-14	25.9500	29.1500	25.9500	29.1500	+14.314%	9	675	-47.890%
2026-07-13	29.5500	31.0000	25.5000	25.5000	-17.662%	20	673	-40.431%
2026-07-10	29.2100	30.9700	28.3500	30.9700	+7.722%	46	677	-50.953%
2026-07-09	33.2600	33.2600	27.5200	28.7500	+9.733%	39	708	-47.165%
2026-07-08	20.4000	26.5000	20.4000	26.2000	+52.326%	107	708	-42.023%
2026-07-07	19.6000	19.6000	14.9500	17.2000	-18.868%	53	747	-11.686%
2026-07-06	15.9500	23.4500	15.9500	21.2000	+59.398%	119	704	-28.349%
2026-07-02	15.5000	17.7100	13.0100	13.3000	-21.765%	43	743	+14.211%
2026-07-01	15.9500	19.3000	15.9500	17.0000	-13.924%	80	743	-10.647%
2026-06-30	15.8500	20.5000	15.8500	19.7500	+21.538%	81	706	-23.089%
2026-06-29	12.6500	16.2500	12.2500	16.2500	+29.896%	71	696	-6.523%
2026-06-26	13.2500	14.2300	11.2500	12.5100	-29.837%	25	714	+21.423%
2026-06-25	15.8000	19.6500	14.6000	17.8300	+16.232%	51	715	-14.807%
2026-06-24	14.2000	17.6000	14.2000	15.3400	-1.160%	29	698	-0.978%
2026-06-23	14.7300	16.7500	14.7200	15.5200	-30.559%	143	693	-2.126%
2026-06-22	19.3500	22.6000	18.9000	22.3500	+12.312%	21	574	-32.036%
2026-06-18	20.9300	20.9300	18.7500	19.9000	+17.266%	29	604	-23.668%
2026-06-17	18.5000	20.0000	16.9700	16.9700	-11.615%	123	604	-10.489%
2026-06-16	20.9000	21.0000	19.0000	19.2000	-4.000%	61	543	-20.885%
2026-06-15	18.5000	20.0000	17.7500	20.0000	+8.108%	108	549	-24.050%
2026-06-12	16.1000	18.5500	16.1000	18.5000	+32.143%	30	551	-17.892%
2026-06-11	12.2000	14.0000	12.1000	14.0000	+12.179%	10	567	+8.500%
2026-06-10	12.5000	12.5000	11.6800	12.4800	+22.473%	18	566	+21.715%
2026-06-09	14.1000	14.8000	10.0000	10.1900	-29.966%	20	554	+49.068%
2026-06-08	15.0100	15.8500	14.5500	14.5500	+7.778%	15	549	+4.399%
2026-06-05	15.1500	16.0500	13.1000	13.5000	-34.307%	50	536	+12.519%
2026-06-04	18.0000	20.7000	16.1000	20.5500	-19.094%	144	543	-26.083%
2026-06-03	23.0000	26.5000	23.0000	25.4000	-2.682%	17	468	-40.197%
2026-06-02	24.1300	27.0000	24.0000	26.1000	+9.664%	45	473	-41.801%
2026-06-01	18.7000	24.4300	18.7000	23.8000	+46.462%	152	488	-36.176%
2026-05-29	14.6000	16.4100	14.4000	16.2500	+19.048%	88	431	-6.523%
2026-05-28	13.4000	14.2000	13.0000	13.6500	+0.738%	52	448	+11.282%
2026-05-27	15.0600	15.0600	13.5500	13.5500	-16.871%	45	410	+12.103%
2026-05-26	14.7000	17.0000	13.1000	16.3000	+22.556%	120	394	-6.810%
2026-05-22	11.2000	13.3000	11.0000	13.3000	+31.034%	27	354	+14.211%
2026-05-21	9.8500	10.1500	9.0500	10.1500	+35.333%	155	362	+49.655%
2026-05-20	7.3000	7.5000	7.2500	7.5000	-0.398%	4	362	+102.533%
2026-05-19	8.0000	8.0000	7.0000	7.5300	-4.924%	59	343	+101.726%
2026-05-18	7.7200	7.9200	7.4400	7.9200	-15.385%	14	343	+91.793%
2026-05-15	9.2500	9.3600	9.2500	9.3600	-14.909%	2	343	+62.286%
2026-05-14	9.2000	11.0000	9.2000	11.0000	+15.789%	28	343	+38.091%
2026-05-13	10.2500	10.2500	9.0000	9.5000	+17.284%	30	319	+59.895%
2026-05-12	7.8500	8.1000	7.8500	8.1000	+15.385%	2	319	+87.531%
2026-05-11	8.8500	8.8500	6.7500	7.0200	-21.124%	149	319	+116.382%
2026-05-08	8.4500	9.2500	7.8100	8.9000	+1.714%	22	179	+70.674%
2026-05-07	11.2600	11.2600	8.7500	8.7500	-21.875%	8	163	+73.600%
2026-05-06	8.8000	15.3000	8.4000	11.2000	-56.923%	42	162	+35.625%
2026-05-05	26.0000	26.0000	26.0000	26.0000	-7.143%	5	136	-41.577%
2026-05-04	30.8500	30.8500	27.0000	28.0000	-2.643%	3	131	-45.750%
2026-05-01	28.5700	29.1000	28.5700	28.7600	+17.869%	5	127	-47.184%
2026-04-30	24.2000	24.4000	24.2000	24.4000	+8.444%	20	127	-37.746%
2026-04-29	22.5000	22.5000	22.5000	22.5000	+1.124%	1	137	-32.489%
2026-04-28	22.2500	22.3500	21.9500	22.2500	-22.012%	10	137	-31.730%
2026-04-27	28.5300	28.5300	28.5300	28.5300	-4.036%	10	136	-46.758%
2026-04-24	29.7300	29.7300	29.7300	29.7300	+6.866%	1	136	-48.907%
2026-04-23	28.5000	28.5000	27.8200	27.8200	-6.801%	2	136	-45.399%
2026-04-22	27.6000	29.8500	27.6000	29.8500	+11.798%	56	134	-49.112%
2026-04-21	25.3700	26.8600	25.1800	26.7000	+15.584%	28	160	-43.109%
2026-04-20	22.7700	23.1000	22.7700	23.1000	+7.442%	6	155	-34.242%
2026-04-17	21.0700	22.3000	20.3500	21.5000	+9.694%	11	157	-29.349%
2026-04-16	19.9000	19.9000	19.6000	19.6000	+27.771%	21	155	-22.500%
2026-04-15	15.4500	15.4500	15.3400	15.3400	-8.473%	2	150	-0.978%
2026-04-14	15.2000	17.0300	15.2000	16.7600	+13.396%	25	150	-9.368%
2026-04-13	14.9000	14.9000	14.7800	14.7800	+26.867%	2	149	+2.774%
2026-04-08	12.1500	12.1500	11.6500	11.6500	+41.212%	3	148	+30.386%
2026-04-07	8.2500	8.2500	8.2500	8.2500	+41.026%	1	146	+84.121%
2026-04-06	5.9000	5.9000	5.8500	5.8500	+5.405%	3	146	+159.658%
2026-04-01	5.5300	5.5500	5.5300	5.5500	+29.070%	10	145	+173.694%
2026-03-31	4.3000	4.3000	4.3000	4.3000	+9.415%	5	135	+253.256%
2026-03-30	4.8000	4.8000	3.9300	3.9300	-33.277%	4	130	+286.514%
2026-03-26	5.8900	5.8900	5.8900	5.8900	-25.912%	3	128	+157.895%
2026-03-24	7.9200	8.2500	7.9200	7.9500	-10.674%	11	131	+91.069%
2026-03-23	8.9000	8.9000	8.9000	8.9000	-27.642%	3	123	+70.674%
2026-03-10	12.3000	12.3000	12.3000	12.3000	+10.811%	2	121	+23.496%
2026-03-09	11.1000	11.1000	11.1000	11.1000	+2.778%	1	120	+36.847%
2026-03-06	11.0000	11.0000	10.8000	10.8000	+0.559%	14	119	+40.648%
2026-03-05	10.7000	10.7500	10.7000	10.7400	+33.416%	3	105	+41.434%
2026-03-02	8.2000	8.2500	8.0000	8.0500	-8.523%	53	105	+88.696%
2026-02-27	8.8000	8.8000	8.8000	8.8000	+3.774%	26	130	+72.614%
2026-02-26	8.1000	8.4800	8.1000	8.4800	-8.324%	61	134	+79.127%
2026-02-25	9.2000	9.3500	9.2000	9.2500	-7.500%	18	177	+64.216%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-12.664%	1	177	+51.900%
2026-02-19	11.9500	11.9500	11.1000	11.4500	-17.029%	34	177	+32.664%
2026-02-17	13.8000	13.8000	13.8000	13.8000	-2.128%	12	143	+10.072%
2026-02-13	13.7500	14.1500	13.7500	14.1000	+21.552%	24	108	+7.730%
2026-02-12	10.8800	11.7500	10.8800	11.6000	-24.084%	52	108	+30.948%
2026-02-10	15.2800	15.2800	15.2800	15.2800	+9.534%	1	57	-0.589%
2026-02-02	14.0000	14.0000	13.9500	13.9500	-11.372%	55	56	+8.889%
2026-01-26	15.7400	15.7400	15.7400	15.7400	+66.914%	1	1	-3.494%
2026-01-20	9.4300	9.4300	9.4300	9.4300	0.000%	1	1	+61.082%