Dark

ANET20260918C105
ANET Sep 18 2026 105.00 Call (ANET260918C00105000)
option OPRA

EOD

Jul 27, 2026

63.51-2.367%(-1.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	63.6000	63.6000	63.5100	63.5100	-2.367%	2	131	0.000%
2026-07-15	65.0500	65.0500	65.0500	65.0500	-12.802%	11	131	-2.367%
2026-07-14	74.6000	74.6000	74.6000	74.6000	+34.293%	1	132	-14.866%
2026-06-26	55.5500	55.5500	55.5500	55.5500	+2.699%	1	132	+14.329%
2026-06-05	55.7400	55.7400	54.0900	54.0900	+0.633%	11	132	+17.415%
2026-05-28	53.6500	53.7500	53.6500	53.7500	+18.549%	4	137	+18.158%
2026-05-13	45.3400	45.3400	45.3400	45.3400	+9.174%	1	137	+40.075%
2026-05-12	40.5300	41.5300	40.5300	41.5300	+0.072%	16	152	+52.926%
2026-05-11	41.5000	41.5000	41.5000	41.5000	-4.707%	2	152	+53.036%
2026-05-08	42.0000	43.5500	42.0000	43.5500	+2.230%	6	152	+45.832%
2026-05-07	42.6700	44.5500	42.2600	42.6000	-0.374%	7	154	+49.085%
2026-05-06	42.7700	42.7700	42.7600	42.7600	-22.438%	2	150	+48.527%
2026-04-14	55.1300	55.1300	55.1300	55.1300	+18.330%	1	150	+15.200%
2026-04-08	46.5900	46.5900	46.5900	46.5900	+12.672%	1	151	+36.317%
2026-03-06	41.4000	41.4000	41.3500	41.3500	+16.315%	3	152	+53.591%
2026-02-26	35.5500	35.5500	35.5500	35.5500	-15.256%	2	152	+78.650%
2026-01-23	42.0000	42.0000	41.9500	41.9500	-6.778%	10	152	+51.395%
2026-01-22	46.2800	48.0200	44.8500	45.0000	+16.460%	72	157	+41.133%
2026-01-15	38.6400	38.6400	38.6400	38.6400	+17.091%	7	187	+64.363%
2026-01-14	33.0000	33.0000	33.0000	33.0000	-7.692%	1	180	+92.455%
2026-01-13	35.7500	35.7500	35.7500	35.7500	+12.598%	1	180	+77.650%
2026-01-09	32.5000	32.5000	31.7500	31.7500	-15.446%	16	181	+100.031%
2026-01-07	37.7000	37.7000	37.5500	37.5500	-7.966%	3	185	+69.134%
2026-01-06	40.8000	40.8000	40.8000	40.8000	+0.098%	9	183	+55.662%
2026-01-02	40.7100	40.7600	40.7100	40.7600	+3.583%	60	183	+55.815%
2025-12-31	39.3500	39.3500	39.3500	39.3500	+5.893%	1	183	+61.398%
2025-12-19	37.1600	37.1600	37.1600	37.1600	+0.027%	1	183	+70.910%
2025-12-12	37.1500	37.1500	37.1500	37.1500	-8.722%	9	182	+70.956%
2025-12-10	40.7000	40.7000	40.7000	40.7000	+4.172%	2	182	+56.044%
2025-12-09	39.0700	39.0700	39.0700	39.0700	+3.087%	2	182	+62.554%
2025-12-04	38.1000	38.1000	37.9000	37.9000	+3.836%	2	181	+67.573%
2025-12-03	36.5000	36.5000	36.5000	36.5000	+2.730%	2	180	+74.000%
2025-11-25	35.5300	35.5300	35.5300	35.5300	+10.720%	5	178	+78.750%
2025-11-24	31.7800	32.0900	31.7800	32.0900	+7.504%	12	173	+97.912%
2025-11-21	29.8500	29.8500	29.8500	29.8500	-24.142%	2	179	+112.764%
2025-11-17	39.3500	39.3500	39.3500	39.3500	-6.709%	2	179	+61.398%
2025-11-14	38.7000	42.1800	38.7000	42.1800	-6.990%	2	181	+50.569%
2025-11-10	45.8400	45.8400	45.3500	45.3500	+3.657%	3	183	+40.044%
2025-11-07	43.8500	43.8500	43.7500	43.7500	-35.567%	3	183	+45.166%
2025-10-31	67.9100	67.9100	67.9000	67.9000	+2.646%	14	184	-6.465%
2025-10-29	66.1500	66.1500	66.1500	66.1500	+3.037%	1	184	-3.991%
2025-10-28	63.2300	64.2000	63.2300	64.2000	+1.118%	6	184	-1.075%
2025-10-27	63.4900	63.4900	63.4900	63.4900	+2.735%	1	182	+0.032%
2025-10-24	61.7800	61.8000	61.7800	61.8000	+3.866%	8	182	+2.767%
2025-10-23	59.2000	59.5000	59.2000	59.5000	+15.221%	20	182	+6.739%
2025-10-22	51.6500	51.6500	51.6400	51.6400	-4.582%	9	172	+22.986%
2025-10-21	53.4000	54.1200	53.4000	54.1200	-3.821%	4	178	+17.350%
2025-10-20	55.0000	56.2700	55.0000	56.2700	+5.711%	3	179	+12.867%
2025-10-15	53.2300	53.2300	53.2300	53.2300	+6.078%	1	179	+19.312%
2025-10-14	50.5000	50.5000	50.1800	50.1800	-8.196%	2	179	+26.564%
2025-10-13	54.6600	54.6600	54.6600	54.6600	-14.767%	1	179	+16.191%
2025-10-08	64.1300	64.1300	64.1300	64.1300	+22.737%	1	179	-0.967%
2025-10-07	52.2500	52.2500	52.2500	52.2500	+3.568%	1	179	+21.550%
2025-09-26	50.4500	50.4500	50.4500	50.4500	-0.787%	1	179	+25.887%
2025-09-25	50.8500	50.8500	50.8500	50.8500	-0.372%	1	179	+24.897%
2025-09-24	51.0400	51.0400	51.0400	51.0400	-8.201%	1	179	+24.432%
2025-09-22	55.6000	55.6000	55.6000	55.6000	+4.413%	6	179	+14.227%
2025-09-18	53.2500	53.2500	53.2500	53.2500	+6.500%	3	173	+19.268%
2025-09-17	50.7800	50.7800	50.0000	50.0000	-0.990%	109	173	+27.020%
2025-09-16	50.5000	50.5000	50.5000	50.5000	-18.417%	1	210	+25.762%
2025-09-11	61.9000	61.9000	61.9000	61.9000	+5.362%	1	209	+2.601%
2025-09-10	58.7500	58.7500	58.7500	58.7500	+22.472%	1	208	+8.102%
2025-09-08	49.2000	49.2000	47.9700	47.9700	-2.002%	16	208	+32.395%
2025-09-04	48.9500	48.9500	48.9500	48.9500	+8.657%	4	193	+29.745%
2025-09-02	45.0500	45.0500	45.0500	45.0500	+0.558%	2	197	+40.977%
2025-08-29	44.8000	44.8000	44.8000	44.8000	+4.429%	8	195	+41.763%
2025-08-26	42.9000	42.9000	42.9000	42.9000	+3.373%	2	195	+48.042%
2025-08-21	41.5000	41.5000	41.5000	41.5000	+5.491%	1	193	+53.036%
2025-08-20	39.3400	39.3400	39.3400	39.3400	-13.348%	15	193	+61.439%
2025-08-18	45.4000	45.4000	45.4000	45.4000	+0.221%	1	208	+39.890%
2025-08-14	45.1000	45.3000	45.1000	45.3000	-8.207%	6	207	+40.199%
2025-08-12	49.3500	49.3500	49.3500	49.3500	+6.129%	5	212	+28.693%
2025-08-08	46.5000	46.5000	46.5000	46.5000	-3.727%	3	217	+36.581%
2025-08-06	43.5000	48.3000	43.5000	48.3000	+32.329%	4	214	+31.491%
2025-07-31	36.0000	36.5000	36.0000	36.5000	+6.136%	8	213	+74.000%
2025-07-30	34.3900	34.3900	34.3900	34.3900	+7.806%	4	212	+84.676%
2025-07-29	32.4200	32.4200	31.9000	31.9000	+8.062%	3	216	+99.091%
2025-07-28	29.5200	29.5200	29.5200	29.5200	+7.777%	3	216	+115.142%
2025-07-23	27.3900	27.3900	27.3900	27.3900	+4.943%	4	213	+131.873%
2025-07-22	24.6800	26.1000	24.6800	26.1000	-2.974%	2	209	+143.333%
2025-07-17	26.9000	26.9000	26.9000	26.9000	+12.647%	10	208	+136.097%
2025-07-16	24.0000	24.0000	23.4000	23.8800	-1.728%	73	218	+165.955%
2025-07-15	24.3000	24.3000	24.3000	24.3000	-2.839%	2	212	+161.358%
2025-07-14	25.1000	25.1000	24.9000	25.0100	-0.160%	118	212	+153.938%
2025-07-11	25.5500	25.8000	25.0500	25.0500	+4.375%	23	158	+153.533%
2025-07-10	24.0000	24.0000	24.0000	24.0000	+1.266%	10	157	+164.625%
2025-07-09	23.6500	23.7000	23.6500	23.7000	+8.716%	11	147	+167.975%
2025-07-07	21.8000	21.8000	21.8000	21.8000	-2.022%	1	142	+191.330%
2025-07-03	22.2500	22.2500	22.2500	22.2500	+16.492%	4	137	+185.438%
2025-07-01	21.5100	21.5100	19.1000	19.1000	-12.385%	11	137	+232.513%
2025-06-27	21.8000	21.8000	21.8000	21.8000	+2.540%	13	126	+191.330%
2025-06-26	23.3000	23.3000	21.2600	21.2600	+51.857%	25	139	+198.730%
2025-06-20	14.0000	14.0000	14.0000	14.0000	-14.738%	2	115	+353.643%
2025-06-10	16.4200	16.4200	16.4200	16.4200	-3.184%	1	114	+286.784%
2025-06-03	15.9500	16.9600	15.9500	16.9600	+16.164%	14	114	+274.469%
2025-06-02	14.6000	14.6000	14.6000	14.6000	+13.796%	100	100	+335.000%
2025-05-29	12.8300	12.8300	12.8300	12.8300	0.000%	1	1	+395.012%