Dark

ANET20260918C100
ANET Sep 18 2026 100.00 Call (ANET260918C00100000)
option OPRA

EOD

Jul 30, 2026

71.43+15.676%(+9.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	71.4300	71.4300	71.4300	71.4300	+15.676%	1	376	0.000%
2026-07-29	61.7500	61.7500	61.7500	61.7500	-4.412%	1	376	+15.676%
2026-07-28	64.6000	64.6000	64.6000	64.6000	-11.664%	3	376	+10.573%
2026-07-24	77.6300	77.6500	73.1300	73.1300	-5.627%	4	379	-2.325%
2026-07-23	77.4900	77.4900	77.4900	77.4900	+6.883%	4	382	-7.820%
2026-07-20	72.5000	72.5000	72.5000	72.5000	+2.473%	2	378	-1.476%
2026-07-17	70.7500	70.7500	70.7500	70.7500	+4.428%	1	380	+0.961%
2026-07-16	67.7500	67.7500	67.7500	67.7500	-21.595%	1	380	+5.432%
2026-07-09	86.0200	86.4100	86.0200	86.4100	+4.108%	2	380	-17.336%
2026-07-08	79.0000	83.0000	79.0000	83.0000	+34.740%	4	381	-13.940%
2026-07-02	61.6000	61.6000	61.6000	61.6000	-6.667%	1	380	+15.958%
2026-06-29	66.0000	66.0000	66.0000	66.0000	-6.714%	1	380	+8.227%
2026-06-25	70.7800	70.7800	70.7500	70.7500	-0.352%	4	380	+0.961%
2026-06-18	70.6000	71.0000	70.6000	71.0000	+0.581%	5	383	+0.606%
2026-06-16	70.5900	70.5900	70.5900	70.5900	+29.049%	45	383	+1.190%
2026-06-09	54.7000	54.7000	54.7000	54.7000	-8.833%	1	383	+30.585%
2026-05-29	59.8700	60.0000	59.8700	60.0000	+3.484%	8	383	+19.050%
2026-05-28	55.5000	57.9800	55.5000	57.9800	-0.086%	6	389	+23.198%
2026-05-27	58.0300	58.0300	58.0300	58.0300	+0.052%	2	394	+23.092%
2026-05-26	57.6800	58.0000	57.6800	58.0000	+2.655%	6	394	+23.155%
2026-05-22	55.0000	56.5000	55.0000	56.5000	+9.709%	2	390	+26.425%
2026-05-21	50.5000	51.5000	50.5000	51.5000	+4.251%	6	388	+38.699%
2026-05-14	49.4000	49.4000	49.4000	49.4000	+2.703%	1	388	+44.595%
2026-05-13	50.1500	50.1500	48.1000	48.1000	+7.270%	2	383	+48.503%
2026-05-12	43.7200	44.8400	43.7200	44.8400	+7.093%	11	383	+59.300%
2026-05-11	45.7500	45.7500	41.8700	41.8700	-4.776%	9	383	+70.599%
2026-05-08	44.3900	44.3900	43.9700	43.9700	-2.289%	6	380	+62.452%
2026-05-07	48.7600	48.7600	45.0000	45.0000	-6.250%	3	374	+58.733%
2026-05-06	49.6800	49.6800	47.1000	48.0000	-33.775%	10	373	+48.813%
2026-04-29	72.4800	72.4800	72.4800	72.4800	+5.196%	1	373	-1.449%
2026-04-28	68.9000	68.9000	68.9000	68.9000	-16.717%	1	374	+3.672%
2026-04-24	82.7300	82.7300	82.7300	82.7300	+3.026%	1	374	-13.659%
2026-04-22	80.3000	80.3000	80.3000	80.3000	+14.977%	2	375	-11.046%
2026-04-20	69.8400	69.8400	69.8400	69.8400	+8.363%	1	377	+2.277%
2026-04-16	64.4500	64.4500	64.4500	64.4500	+28.643%	1	378	+10.830%
2026-04-08	49.3000	50.1000	49.3000	50.1000	+23.765%	4	378	+42.575%
2026-04-07	39.5000	40.5600	39.5000	40.4800	+13.740%	5	381	+76.458%
2026-04-02	35.0000	35.5900	35.0000	35.5900	+20.849%	2	381	+100.702%
2026-03-31	29.5000	29.5000	29.4000	29.4500	-7.680%	41	381	+142.547%
2026-03-27	32.7500	33.3500	31.9000	31.9000	-16.797%	246	383	+123.918%
2026-03-26	38.3400	38.3400	38.3400	38.3400	-7.122%	1	479	+86.307%
2026-03-25	41.2800	41.2800	41.2800	41.2800	-6.352%	1	480	+73.038%
2026-03-18	43.7200	44.0800	43.7200	44.0800	-0.564%	2	480	+62.046%
2026-03-12	44.3300	44.3300	44.3300	44.3300	+25.759%	1	480	+61.132%
2026-03-03	35.2500	35.2500	35.2500	35.2500	-7.698%	2	481	+102.638%
2026-03-02	38.1900	38.1900	38.1900	38.1900	-2.899%	1	483	+87.038%
2026-02-26	39.3300	39.3300	39.3300	39.3300	+6.297%	1	482	+81.617%
2026-02-23	37.0000	37.0000	36.9900	37.0000	-22.917%	120	481	+93.054%
2026-02-18	48.6300	48.6800	48.0000	48.0000	-1.981%	3	574	+48.813%
2026-02-17	48.9700	48.9700	48.9700	48.9700	+10.392%	2	574	+45.865%
2026-02-12	44.3600	44.3600	44.3600	44.3600	-8.743%	1	574	+61.023%
2026-02-11	48.6100	48.6100	48.6100	48.6100	-5.795%	2	575	+46.945%
2026-02-10	52.1600	52.1600	51.6000	51.6000	+29.975%	2	575	+38.430%
2026-02-05	39.1000	39.7500	39.1000	39.7000	-7.026%	152	575	+79.924%
2026-02-04	43.1600	43.1600	42.7000	42.7000	-6.667%	5	596	+67.283%
2026-02-03	45.7500	45.7500	45.7500	45.7500	-18.304%	2	601	+56.131%
2026-01-27	56.0000	56.0000	56.0000	56.0000	+6.667%	15	601	+27.554%
2026-01-26	50.7500	52.5000	50.7500	52.5000	+15.283%	10	601	+36.057%
2026-01-23	45.4500	45.5500	45.4500	45.5400	-4.648%	40	601	+56.851%
2026-01-22	47.7600	47.7600	47.7600	47.7600	+17.868%	1	614	+49.560%
2026-01-15	40.7800	41.9300	40.3500	40.5200	+0.297%	33	614	+76.283%
2026-01-13	37.3300	40.4000	37.3300	40.4000	+17.716%	19	614	+76.807%
2026-01-12	34.3200	34.3200	34.3200	34.3200	-1.266%	1	601	+108.129%
2026-01-09	34.1700	34.7600	34.1700	34.7600	-1.446%	3	601	+105.495%
2026-01-08	37.2000	37.2000	34.9000	35.2700	-14.080%	29	601	+102.523%
2026-01-07	41.4000	41.4000	41.0000	41.0500	-11.454%	3	594	+74.007%
2026-01-06	46.3600	46.3600	46.3600	46.3600	+10.644%	4	594	+54.077%
2025-12-26	41.9000	41.9000	41.9000	41.9000	-0.499%	6	594	+70.477%
2025-12-24	42.1100	42.1100	42.1100	42.1100	-0.213%	1	594	+69.627%
2025-12-23	41.6000	42.2000	41.6000	42.2000	+2.328%	4	594	+69.265%
2025-12-19	41.2400	41.2400	41.2400	41.2400	+1.153%	1	592	+73.206%
2025-12-09	40.7700	40.7700	40.7700	40.7700	+3.346%	10	592	+75.202%
2025-12-03	39.4500	39.4500	39.4500	39.4500	-2.036%	1	601	+81.065%
2025-12-02	40.2700	40.2700	40.2700	40.2700	+0.424%	5	600	+77.378%
2025-11-26	39.9000	40.1000	39.8000	40.1000	+12.640%	12	603	+78.130%
2025-11-24	35.6000	35.6000	35.6000	35.6000	+7.944%	10	603	+100.646%
2025-11-21	32.9800	32.9800	32.9800	32.9800	-29.830%	1	603	+116.586%
2025-11-11	47.0000	47.0000	47.0000	47.0000	0.000%	4	602	+51.979%
2025-11-10	47.0000	47.0000	47.0000	47.0000	-12.232%	15	602	+51.979%
2025-11-05	54.2000	54.2000	53.1000	53.5500	-19.715%	3	602	+33.389%
2025-11-04	66.7000	66.7000	66.7000	66.7000	-5.309%	1	602	+7.091%
2025-10-29	69.9300	70.4400	69.9300	70.4400	+5.734%	2	602	+1.405%
2025-10-27	66.6200	66.6200	66.6200	66.6200	+5.914%	3	601	+7.220%
2025-10-23	62.7000	62.9000	62.7000	62.9000	+9.487%	40	601	+13.561%
2025-10-21	57.4500	57.4500	57.4500	57.4500	+10.100%	1	587	+24.334%
2025-10-14	51.2500	53.4000	51.2000	52.1800	-22.189%	7	587	+36.892%
2025-10-10	71.5000	71.5000	67.0600	67.0600	+1.452%	3	588	+6.517%
2025-10-09	66.1000	66.1000	66.1000	66.1000	-3.546%	1	588	+8.064%
2025-10-08	68.5300	68.5300	68.5300	68.5300	+13.498%	1	588	+4.232%
2025-10-06	60.3800	60.3800	60.3800	60.3800	+6.340%	1	588	+18.301%
2025-10-03	56.7800	56.7800	56.7800	56.7800	+4.088%	1	588	+25.801%
2025-10-02	54.5500	54.5500	54.5500	54.5500	-1.712%	1	588	+30.944%
2025-09-30	55.5000	55.5000	55.5000	55.5000	-3.629%	2	588	+28.703%
2025-09-29	57.5900	57.5900	57.5900	57.5900	+7.464%	20	588	+24.032%
2025-09-25	53.5900	53.5900	53.5900	53.5900	-1.814%	5	582	+33.290%
2025-09-24	54.5800	54.5800	54.5800	54.5800	-1.498%	1	582	+30.872%
2025-09-23	55.4100	55.4100	55.4100	55.4100	-7.650%	1	582	+28.912%
2025-09-19	60.2100	60.2100	60.0000	60.0000	+11.524%	4	582	+19.050%
2025-09-17	53.6000	53.8000	53.6000	53.8000	-0.738%	14	584	+32.770%
2025-09-16	54.0000	54.2000	54.0000	54.2000	-5.245%	5	572	+31.790%
2025-09-15	55.0000	57.2000	55.0000	57.2000	+10.000%	11	568	+24.878%
2025-09-12	55.0000	55.0000	52.0000	52.0000	-17.591%	5	561	+37.365%
2025-09-11	66.3000	66.3000	63.1000	63.1000	+3.443%	3	558	+13.201%
2025-09-10	61.1500	61.1500	61.0000	61.0000	+15.094%	3	560	+17.098%
2025-09-09	53.0000	53.0000	53.0000	53.0000	+0.151%	10	561	+34.774%
2025-09-08	53.4000	53.4000	52.3900	52.9200	-1.140%	8	561	+34.977%
2025-09-05	53.8000	54.0800	53.5300	53.5300	+1.000%	11	563	+33.439%
2025-09-04	53.0000	53.0000	53.0000	53.0000	+9.211%	1	567	+34.774%
2025-09-02	48.6000	48.6000	48.5300	48.5300	+5.271%	3	567	+47.187%
2025-08-25	46.1000	46.1000	46.1000	46.1000	+0.765%	1	567	+54.946%
2025-08-22	45.7500	45.7500	45.7500	45.7500	+9.712%	1	567	+56.131%
2025-08-20	41.7000	41.7000	41.7000	41.7000	-14.724%	1	567	+71.295%
2025-08-15	49.7700	49.7700	48.3300	48.9000	+0.205%	3	567	+46.074%
2025-08-14	48.8000	48.8000	48.8000	48.8000	-7.224%	1	566	+46.373%
2025-08-12	52.6000	52.6000	52.6000	52.6000	+5.792%	1	566	+35.798%
2025-08-11	53.5800	53.5800	49.7200	49.7200	-0.758%	4	566	+43.665%
2025-08-07	50.0000	50.1000	50.0000	50.1000	-1.957%	3	566	+42.575%
2025-08-06	47.5000	51.1000	47.5000	51.1000	+48.547%	24	566	+39.785%
2025-08-05	34.4000	34.4000	34.4000	34.4000	+3.927%	1	567	+107.645%
2025-08-01	32.8000	33.1000	32.8000	33.1000	-16.477%	10	567	+115.801%
2025-07-31	40.6000	40.6000	39.6300	39.6300	+6.647%	2	567	+80.242%
2025-07-30	36.4000	37.1600	36.4000	37.1600	+9.908%	21	566	+92.223%
2025-07-28	33.8100	33.8100	33.8100	33.8100	+12.700%	1	565	+111.269%
2025-07-23	30.0100	30.0100	30.0000	30.0000	+2.740%	3	566	+138.100%
2025-07-22	29.2000	29.2000	29.2000	29.2000	-2.504%	1	566	+144.623%
2025-07-21	29.9500	29.9500	29.9500	29.9500	+1.182%	1	566	+138.497%
2025-07-17	29.6000	29.6000	29.6000	29.6000	+13.410%	1	566	+141.318%
2025-07-16	26.1000	26.1000	26.1000	26.1000	-1.136%	2	566	+173.678%
2025-07-15	26.4000	26.4000	26.4000	26.4000	-4.174%	1	566	+170.568%
2025-07-14	27.5500	27.5500	27.5500	27.5500	-0.506%	1	566	+159.274%
2025-07-11	27.9000	27.9000	27.6900	27.6900	+5.165%	5	566	+157.963%
2025-07-10	26.0000	26.3300	26.0000	26.3300	+1.347%	5	568	+171.288%
2025-07-09	25.8700	26.1000	25.7000	25.9800	+10.553%	557	568	+174.942%
2025-07-07	23.5000	23.5000	23.5000	23.5000	-1.838%	2	64	+203.957%
2025-07-03	24.3400	24.3400	23.9400	23.9400	+11.349%	2	65	+198.371%
2025-07-01	21.4000	21.5000	21.4000	21.5000	-14.343%	4	65	+232.233%
2025-06-30	24.5000	25.1000	24.3100	25.1000	+13.318%	12	63	+184.582%
2025-06-27	23.0000	23.0000	21.5000	22.1500	+8.049%	32	52	+222.483%
2025-06-25	21.0000	21.0000	20.5000	20.5000	+16.477%	6	54	+248.439%
2025-06-23	17.6000	17.6000	17.6000	17.6000	+18.999%	16	49	+305.852%
2025-06-20	14.7900	14.7900	14.7900	14.7900	-24.154%	2	33	+382.961%
2025-06-16	19.5000	19.5000	19.5000	19.5000	+8.333%	4	34	+266.308%
2025-06-13	18.0000	18.0000	18.0000	18.0000	-14.286%	6	32	+296.833%
2025-06-12	20.7500	21.0000	20.7500	21.0000	+14.130%	3	29	+240.143%
2025-06-11	18.3000	18.4000	18.3000	18.4000	-11.538%	4	26	+288.207%
2025-06-09	20.8800	21.0000	20.8000	20.8000	+5.584%	23	24	+243.413%
2025-06-05	19.7000	19.7000	19.7000	19.7000	0.000%	2	6	+262.589%
2025-06-04	19.7000	19.7000	19.7000	19.7000	+3.304%	3	1	+262.589%
2025-06-03	19.0700	19.0700	19.0700	19.0700	0.000%	1	1	+274.567%