Dark

ANET20260918C115
ANET Sep 18 2026 115.00 Call (ANET260918C00115000)
option OPRA

EOD

Jul 27, 2026

55.90-12.190%(-7.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	55.9000	55.9000	55.9000	55.9000	-12.190%	1	257	0.000%
2026-07-23	63.6600	63.6600	63.6600	63.6600	+18.991%	1	257	-12.190%
2026-06-29	53.5000	53.5000	53.5000	53.5000	+12.632%	2	257	+4.486%
2026-06-26	47.5000	47.5000	47.5000	47.5000	-18.873%	1	259	+17.684%
2026-06-25	58.5500	58.5500	58.5500	58.5500	+17.100%	1	258	-4.526%
2026-06-23	50.0000	50.0000	50.0000	50.0000	-11.190%	2	258	+11.800%
2026-06-22	56.3000	56.3000	56.3000	56.3000	-2.595%	20	258	-0.710%
2026-06-18	57.8000	57.8000	57.8000	57.8000	+4.144%	3	268	-3.287%
2026-06-15	55.5000	55.5000	55.5000	55.5000	+19.458%	2	268	+0.721%
2026-06-09	46.4600	46.4600	46.4600	46.4600	-2.086%	3	268	+20.319%
2026-06-05	47.4500	47.4500	47.4500	47.4500	-12.936%	10	268	+17.808%
2026-06-04	49.2500	54.5000	49.2500	54.5000	-14.670%	12	258	+2.569%
2026-06-03	63.6500	63.8700	63.6500	63.8700	+10.121%	98	256	-12.478%
2026-06-01	58.0000	58.0000	58.0000	58.0000	+30.631%	1	329	-3.621%
2026-05-28	45.3500	45.5500	44.4000	44.4000	-7.404%	4	329	+25.901%
2026-05-27	47.3000	47.9500	47.3000	47.9500	+2.523%	5	329	+16.580%
2026-05-26	46.7700	46.7700	46.7700	46.7700	+44.174%	3	329	+19.521%
2026-05-20	33.0000	33.0000	32.4400	32.4400	-8.154%	3	331	+72.318%
2026-05-13	35.3200	35.3200	35.3200	35.3200	-0.395%	2	334	+58.267%
2026-05-12	35.4600	35.4600	35.4600	35.4600	-1.500%	3	333	+57.642%
2026-05-06	38.0000	38.0000	36.0000	36.0000	-35.657%	4	333	+55.278%
2026-04-28	55.3500	55.9500	55.2500	55.9500	-8.653%	8	334	-0.089%
2026-04-27	61.2500	61.2500	61.2500	61.2500	-2.932%	1	334	-8.735%
2026-04-21	63.1000	63.1000	63.1000	63.1000	+17.878%	90	335	-11.410%
2026-04-17	53.5300	53.5300	53.5300	53.5300	+4.408%	10	335	+4.427%
2026-04-16	51.2700	51.2700	51.2700	51.2700	+33.342%	1	325	+9.031%
2026-04-08	40.4000	40.4000	38.4500	38.4500	+49.903%	3	326	+45.384%
2026-04-06	25.6500	25.6500	25.6500	25.6500	+14.000%	10	327	+117.934%
2026-04-02	22.5000	22.5000	22.5000	22.5000	-2.808%	2	329	+148.444%
2026-03-31	21.9000	23.1500	21.9000	23.1500	+17.513%	3	329	+141.469%
2026-03-30	19.7000	19.7000	19.7000	19.7000	-25.660%	1	326	+183.756%
2026-03-26	26.5000	26.5000	26.5000	26.5000	-16.588%	1	327	+110.943%
2026-03-25	31.7700	31.7700	31.7700	31.7700	+2.418%	1	327	+75.952%
2026-03-24	31.0200	31.0200	31.0200	31.0200	-4.554%	14	328	+80.206%
2026-03-18	32.5000	32.5000	32.5000	32.5000	+1.881%	1	342	+72.000%
2026-03-17	31.9000	31.9000	31.9000	31.9000	+2.572%	1	343	+75.235%
2026-03-16	33.0000	33.0000	31.1000	31.1000	-9.855%	2	343	+79.743%
2026-03-05	34.5000	34.5000	34.5000	34.5000	+9.524%	3	342	+62.029%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+19.545%	1	345	+77.460%
2026-03-03	26.2200	26.3500	26.2200	26.3500	-4.702%	2	345	+112.144%
2026-03-02	27.8000	27.8000	27.6500	27.6500	-11.802%	3	345	+102.170%
2026-02-25	31.3500	31.3500	31.3500	31.3500	-25.000%	3	344	+78.309%
2026-02-13	41.8000	41.8000	41.8000	41.8000	+37.274%	1	344	+33.732%
2026-02-05	28.2000	30.5500	28.2000	30.4500	-20.579%	9	344	+83.580%
2026-02-02	38.3400	38.3400	38.3400	38.3400	-16.652%	1	344	+45.801%
2026-01-29	46.0000	46.0000	46.0000	46.0000	+4.214%	1	344	+21.522%
2026-01-27	44.1400	44.1400	44.1400	44.1400	+6.208%	6	345	+26.643%
2026-01-26	41.5500	41.5600	41.5500	41.5600	+17.434%	6	348	+34.504%
2026-01-23	35.3900	35.3900	35.3900	35.3900	-14.517%	1	342	+57.954%
2026-01-22	41.4000	41.4000	41.4000	41.4000	+41.056%	1	342	+35.024%
2026-01-20	29.3500	29.3500	29.3500	29.3500	+8.825%	10	343	+90.460%
2026-01-14	28.4000	28.5500	26.9700	26.9700	+2.353%	92	338	+107.267%
2026-01-08	26.3500	26.3500	26.3500	26.3500	-17.527%	2	337	+112.144%
2026-01-07	31.9500	31.9500	31.9500	31.9500	-11.102%	1	337	+74.961%
2026-01-05	35.9400	35.9400	35.9400	35.9400	+5.396%	14	322	+55.537%
2025-12-30	34.1000	34.1000	34.1000	34.1000	+0.294%	1	322	+63.930%
2025-12-29	34.0000	34.0000	34.0000	34.0000	+3.976%	3	322	+64.412%
2025-12-26	32.7000	32.7000	32.7000	32.7000	-2.096%	3	322	+70.948%
2025-12-19	33.0000	33.4000	33.0000	33.4000	+14.384%	7	325	+67.365%
2025-12-17	29.2000	29.2000	29.2000	29.2000	-1.717%	1	324	+91.438%
2025-12-16	29.7100	29.7100	29.7100	29.7100	+0.712%	2	324	+88.152%
2025-12-12	29.5000	29.5000	29.5000	29.5000	-11.411%	4	325	+89.492%
2025-12-08	33.3000	33.3000	33.3000	33.3000	+5.380%	13	321	+67.868%
2025-12-03	31.5000	31.6000	31.5000	31.6000	+3.100%	3	333	+76.899%
2025-12-02	30.8000	30.8000	30.6500	30.6500	+4.966%	2	332	+82.382%
2025-11-25	29.0800	29.2000	29.0800	29.2000	+6.647%	2	332	+91.438%
2025-11-24	26.5100	27.3800	26.5100	27.3800	+2.662%	2	332	+104.164%
2025-11-20	34.1000	34.1000	26.6700	26.6700	-29.816%	13	332	+109.599%
2025-11-11	37.9000	38.0000	37.9000	38.0000	+0.876%	5	335	+47.105%
2025-11-06	40.0000	40.0000	37.6700	37.6700	-30.111%	13	335	+48.394%
2025-11-04	53.9000	53.9000	53.9000	53.9000	-10.391%	1	346	+3.711%
2025-10-31	60.1500	60.1500	60.1500	60.1500	+1.263%	2	346	-7.066%
2025-10-30	59.4000	59.4000	59.4000	59.4000	+0.169%	1	346	-5.892%
2025-10-29	59.3000	59.3000	59.3000	59.3000	+5.893%	1	347	-5.734%
2025-10-27	56.0000	56.0000	56.0000	56.0000	+3.055%	1	347	-0.179%
2025-10-24	54.1500	54.3400	54.1500	54.3400	+1.665%	2	347	+2.871%
2025-10-23	50.0000	53.5000	50.0000	53.4500	+12.243%	25	346	+4.584%
2025-10-21	47.8000	47.8000	47.6100	47.6200	-1.956%	22	346	+17.388%
2025-10-20	48.5700	48.5700	48.5700	48.5700	+4.564%	1	346	+15.092%
2025-10-15	47.4500	47.4500	46.4500	46.4500	-15.392%	4	346	+20.344%
2025-10-10	54.9000	54.9000	54.9000	54.9000	-0.363%	1	345	+1.821%
2025-10-08	54.8000	55.1000	54.8000	55.1000	+3.806%	2	345	+1.452%
2025-10-06	52.6200	53.1500	52.6200	53.0800	+15.141%	6	346	+5.313%
2025-10-02	44.2500	46.1000	44.2500	46.1000	-5.822%	4	346	+21.258%
2025-10-01	48.2000	48.9500	48.2000	48.9500	+9.508%	6	346	+14.198%
2025-09-30	44.5500	44.7000	44.5500	44.7000	+0.812%	2	346	+25.056%
2025-09-29	44.1400	44.4800	44.0300	44.3400	+1.908%	6	346	+26.071%
2025-09-25	43.5100	43.5100	43.5100	43.5100	-1.271%	1	346	+28.476%
2025-09-24	44.0700	44.0700	44.0700	44.0700	-7.221%	2	346	+26.844%
2025-09-22	48.9000	48.9000	47.3000	47.5000	-4.810%	9	348	+17.684%
2025-09-19	49.1000	49.9000	49.0000	49.9000	+5.430%	114	348	+12.024%
2025-09-18	47.3300	47.3300	47.3300	47.3300	+8.059%	1	239	+18.107%
2025-09-17	43.9000	44.0800	42.1000	43.8000	-8.330%	103	239	+27.626%
2025-09-15	47.7800	47.7800	47.7800	47.7800	+4.346%	3	244	+16.995%
2025-09-12	46.8000	46.8000	45.7900	45.7900	-10.566%	3	244	+22.079%
2025-09-10	51.2000	51.2000	51.2000	51.2000	+17.136%	1	244	+9.180%
2025-09-05	43.7100	43.7100	43.7100	43.7100	+3.090%	1	243	+27.888%
2025-09-04	42.4000	42.4000	42.4000	42.4000	+8.025%	1	242	+31.840%
2025-09-03	39.2500	39.2500	39.2500	39.2500	+4.834%	12	241	+42.420%
2025-08-27	37.4400	37.4400	37.4400	37.4400	+5.643%	1	241	+49.306%
2025-08-21	36.0000	36.0000	35.0000	35.4400	+5.163%	3	241	+57.731%
2025-08-20	33.7000	33.7000	33.7000	33.7000	-14.597%	2	242	+65.875%
2025-08-15	39.4600	39.4600	39.4600	39.4600	+0.535%	1	241	+41.662%
2025-08-13	37.5000	39.2500	37.5000	39.2500	-3.420%	6	241	+42.420%
2025-08-08	40.6400	40.6400	40.6400	40.6400	-2.072%	2	241	+37.549%
2025-08-06	39.7700	41.5000	39.1000	41.5000	+57.795%	5	242	+34.699%
2025-08-05	26.0000	26.9000	25.9900	26.3000	+1.154%	4	243	+112.548%
2025-08-01	26.0000	26.0000	26.0000	26.0000	-9.408%	1	242	+115.000%
2025-07-30	28.5300	28.7000	28.5300	28.7000	+12.814%	21	242	+94.774%
2025-07-28	24.9500	25.4400	24.9500	25.4400	+5.956%	3	234	+119.733%
2025-07-25	23.9600	24.2000	23.9600	24.0100	+5.307%	15	238	+132.820%
2025-07-23	23.0000	23.0000	22.3800	22.8000	+0.751%	15	227	+145.175%
2025-07-21	22.6300	22.6300	22.6300	22.6300	+2.864%	2	218	+147.017%
2025-07-18	22.0000	22.0000	22.0000	22.0000	+6.796%	2	218	+154.091%
2025-07-14	20.4700	20.7000	20.4700	20.6000	+1.278%	5	216	+171.359%
2025-07-11	20.3400	20.3400	20.3400	20.3400	+3.249%	1	212	+174.828%
2025-07-09	19.1500	19.8000	18.4000	19.7000	+10.674%	26	211	+183.756%
2025-07-08	17.8000	17.8000	17.8000	17.8000	+11.181%	3	201	+214.045%
2025-07-01	16.0100	16.0100	16.0100	16.0100	-7.457%	2	201	+249.157%
2025-06-27	17.3000	17.3000	17.3000	17.3000	-4.208%	1	201	+223.121%
2025-06-26	18.0600	18.0600	18.0600	18.0600	+43.333%	1	201	+209.524%
2025-06-23	12.6000	12.6000	12.6000	12.6000	-10.000%	7	201	+343.651%
2025-06-16	14.0000	14.0000	14.0000	14.0000	-3.581%	5	197	+299.286%
2025-06-12	14.5200	14.5200	14.5200	14.5200	+10.418%	5	197	+284.986%
2025-06-11	13.1500	13.1500	13.1500	13.1500	-13.487%	2	192	+325.095%
2025-06-06	15.2000	15.2000	15.2000	15.2000	+37.931%	6	192	+267.763%
2025-06-02	10.4800	11.0200	10.4500	11.0200	+13.608%	224	192	+407.260%
2025-05-29	9.7000	9.7000	9.7000	9.7000	-26.682%	3	4	+476.289%
2025-05-28	13.2300	13.2300	13.2300	13.2300	0.000%	1	1	+322.525%