Dark

ANET20260918C120
ANET Sep 18 2026 120.00 Call (ANET260918C00120000)
option OPRA

EOD

Jul 30, 2026

52.00+23.194%(+9.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	52.0000	52.0000	52.0000	52.0000	+23.194%	5	312	0.000%
2026-07-29	48.6400	48.6400	42.2100	42.2100	-26.591%	7	312	+23.194%
2026-07-24	57.3300	57.5000	57.3300	57.5000	-0.087%	7	315	-9.565%
2026-07-22	57.5500	57.5500	57.5500	57.5500	+5.888%	2	316	-9.644%
2026-07-20	54.8000	54.8000	54.3500	54.3500	+3.721%	2	318	-4.324%
2026-07-17	52.4000	52.4000	52.4000	52.4000	+0.096%	1	317	-0.763%
2026-07-16	52.3500	52.3500	52.3500	52.3500	-5.266%	1	318	-0.669%
2026-07-15	55.2600	55.2600	55.2600	55.2600	-9.853%	1	318	-5.899%
2026-07-14	61.3000	61.3000	61.3000	61.3000	-10.130%	1	319	-15.171%
2026-07-10	68.2100	68.2100	68.2100	68.2100	+2.034%	1	318	-23.765%
2026-07-09	72.2500	72.2500	66.8500	66.8500	+18.151%	2	318	-22.214%
2026-07-08	56.6200	56.6200	56.5800	56.5800	-1.549%	2	319	-8.095%
2026-07-06	57.7000	58.3500	57.4700	57.4700	+31.060%	39	319	-9.518%
2026-07-02	46.7700	46.7700	43.8500	43.8500	+5.714%	4	320	+18.586%
2026-06-26	41.4800	41.4800	41.4800	41.4800	-19.628%	1	320	+25.362%
2026-06-25	51.6100	51.6100	51.6100	51.6100	+7.075%	5	320	+0.756%
2026-06-24	45.9000	48.7800	45.9000	48.2000	+5.263%	20	315	+7.884%
2026-06-23	45.7900	45.7900	45.7900	45.7900	-14.968%	1	316	+13.562%
2026-06-17	50.4000	54.0100	50.4000	53.8500	+3.578%	5	317	-3.435%
2026-06-15	51.9900	51.9900	51.9900	51.9900	+10.617%	1	315	+0.019%
2026-06-12	47.0000	47.0000	47.0000	47.0000	+22.555%	2	315	+10.638%
2026-06-11	38.7200	38.7200	38.3500	38.3500	-0.390%	3	317	+35.593%
2026-06-10	38.5000	38.5000	38.5000	38.5000	+5.769%	1	316	+35.065%
2026-06-09	39.5500	39.5500	36.4000	36.4000	-17.273%	3	316	+42.857%
2026-06-08	44.0000	44.0000	44.0000	44.0000	+7.343%	2	315	+18.182%
2026-06-05	40.9900	40.9900	40.9900	40.9900	-21.400%	2	315	+26.860%
2026-06-04	52.3800	52.3800	52.1400	52.1500	-14.368%	69	314	-0.288%
2026-06-02	60.9000	60.9000	60.9000	60.9000	+17.115%	1	352	-14.614%
2026-06-01	52.6500	52.6500	52.0000	52.0000	+17.249%	12	352	0.000%
2026-05-29	44.5000	44.5000	42.7000	44.3500	+6.355%	83	360	+17.249%
2026-05-28	39.1500	41.7000	39.1500	41.7000	-6.081%	3	297	+24.700%
2026-05-26	44.4000	44.4000	44.4000	44.4000	+12.690%	1	296	+17.117%
2026-05-22	40.8500	40.8500	39.4000	39.4000	+31.861%	9	291	+31.980%
2026-05-19	29.8800	29.8800	29.8800	29.8800	-3.144%	1	291	+74.029%
2026-05-15	33.9300	33.9600	30.8500	30.8500	-13.099%	12	292	+68.558%
2026-05-14	34.4500	35.5000	34.4500	35.5000	+4.936%	6	291	+46.479%
2026-05-13	33.8300	33.8300	33.8300	33.8300	+14.639%	5	293	+53.710%
2026-05-12	30.0000	30.0000	29.5100	29.5100	+8.893%	3	293	+76.211%
2026-05-11	29.0000	29.0000	27.0500	27.1000	-9.667%	5	293	+91.882%
2026-05-08	32.3300	32.5000	30.0000	30.0000	-4.123%	5	293	+73.333%
2026-05-07	34.7500	34.7500	30.1200	31.2900	-1.604%	12	292	+66.187%
2026-05-06	36.0000	36.0000	31.6000	31.8000	-37.525%	10	286	+63.522%
2026-04-29	50.9000	50.9000	50.9000	50.9000	-0.876%	1	285	+2.161%
2026-04-28	51.3500	51.3500	51.3500	51.3500	-13.697%	2	285	+1.266%
2026-04-27	59.5000	59.5000	59.5000	59.5000	-1.815%	9	285	-12.605%
2026-04-22	59.3500	60.6000	59.3500	60.6000	+44.080%	11	294	-14.191%
2026-04-15	42.0600	42.0600	42.0600	42.0600	-2.368%	2	295	+23.633%
2026-04-14	43.0800	43.0800	43.0800	43.0800	+10.974%	1	295	+20.706%
2026-04-13	37.3500	38.8500	37.3500	38.8200	+10.914%	11	294	+33.952%
2026-04-09	35.0000	35.0000	35.0000	35.0000	-1.575%	2	296	+48.571%
2026-04-08	37.0500	37.2400	35.4500	35.5600	+34.697%	14	296	+46.232%
2026-04-07	25.2000	26.4000	25.0000	26.4000	+12.150%	3	306	+96.970%
2026-04-06	23.5400	23.5400	23.5400	23.5400	+1.334%	2	306	+120.901%
2026-04-02	20.9500	23.2300	20.9500	23.2300	-0.514%	3	306	+123.848%
2026-04-01	23.5000	23.5000	23.3500	23.3500	+11.616%	6	306	+122.698%
2026-03-31	18.7500	20.9200	18.7500	20.9200	+20.925%	4	309	+148.566%
2026-03-30	19.2500	19.3000	17.3000	17.3000	-19.310%	175	309	+200.578%
2026-03-27	21.7000	21.7000	20.7500	21.4400	+0.657%	12	187	+142.537%
2026-03-26	22.6000	22.6000	21.3000	21.3000	-20.374%	3	176	+144.131%
2026-03-24	26.7500	26.8500	26.7500	26.7500	-10.744%	5	174	+94.393%
2026-03-18	29.9700	29.9700	29.9700	29.9700	-12.573%	1	171	+73.507%
2026-03-10	34.2800	34.2800	34.2800	34.2800	+7.969%	2	170	+51.692%
2026-03-09	30.4000	31.7500	30.4000	31.7500	+0.475%	3	168	+63.780%
2026-03-06	31.5000	31.6000	31.5000	31.6000	-3.216%	2	165	+64.557%
2026-03-05	31.1200	32.6500	31.1200	32.6500	+37.474%	2	163	+59.265%
2026-03-03	22.1500	23.7500	22.1500	23.7500	-16.137%	42	162	+118.947%
2026-02-25	28.3200	28.3200	28.3200	28.3200	-20.717%	40	126	+83.616%
2026-02-13	39.5000	39.5000	35.7200	35.7200	+20.067%	3	126	+45.577%
2026-02-12	29.7500	29.7500	29.7500	29.7500	-16.197%	5	126	+74.790%
2026-02-11	34.7500	35.5000	34.7500	35.5000	+11.042%	10	126	+46.479%
2026-02-06	29.8000	32.1000	29.8000	31.9700	+15.124%	29	126	+62.652%
2026-02-05	25.5000	27.8000	25.5000	27.7700	-7.279%	4	120	+87.252%
2026-02-04	31.9700	31.9700	29.9500	29.9500	-16.898%	8	119	+73.623%
2026-02-02	36.0400	36.0400	36.0400	36.0400	-6.146%	2	123	+44.284%
2026-01-30	38.9000	38.9000	38.4000	38.4000	-6.615%	8	121	+35.417%
2026-01-29	41.1200	41.1200	41.1200	41.1200	+1.807%	1	128	+26.459%
2026-01-28	40.3900	40.3900	40.3900	40.3900	-1.656%	2	128	+28.745%
2026-01-27	41.0700	41.0700	41.0700	41.0700	+7.373%	6	126	+26.613%
2026-01-26	38.2500	38.2500	38.2500	38.2500	+15.211%	1	120	+35.948%
2026-01-23	33.2000	33.2000	33.2000	33.2000	-1.337%	1	121	+56.627%
2026-01-22	38.2000	39.0500	33.6500	33.6500	+33.426%	5	120	+54.532%
2026-01-21	25.2200	25.2200	25.2200	25.2200	-4.686%	1	122	+106.186%
2026-01-20	27.6800	27.6800	26.4600	26.4600	-5.500%	7	122	+96.523%
2026-01-16	28.0000	28.0000	28.0000	28.0000	-1.823%	1	121	+85.714%
2026-01-15	29.5000	29.5000	28.5200	28.5200	+16.694%	3	121	+82.328%
2026-01-14	26.1000	26.1000	24.3000	24.4400	+6.678%	11	121	+112.766%
2026-01-12	22.5000	23.0500	22.5000	22.9100	-0.218%	3	117	+126.975%
2026-01-09	22.9600	22.9600	22.9600	22.9600	-2.298%	1	115	+126.481%
2026-01-08	24.5000	24.5000	23.5000	23.5000	-17.976%	6	114	+121.277%
2026-01-07	28.7000	28.7000	28.6500	28.6500	-14.960%	2	111	+81.501%
2026-01-05	33.6900	33.6900	33.6900	33.6900	+13.054%	2	113	+54.348%
2025-12-31	29.8000	29.8000	29.8000	29.8000	+7.971%	1	113	+74.497%
2025-12-15	27.6000	27.6000	27.6000	27.6000	+5.545%	1	113	+88.406%
2025-12-12	26.1500	26.1500	26.1500	26.1500	-18.789%	1	113	+98.853%
2025-12-10	32.2000	32.2000	32.2000	32.2000	+3.371%	1	113	+61.491%
2025-12-08	31.1500	31.1500	31.1500	31.1500	+5.201%	1	113	+66.934%
2025-12-04	29.6100	29.6100	29.6100	29.6100	+3.604%	1	114	+75.616%
2025-12-02	28.5800	28.5800	28.5800	28.5800	-3.119%	1	113	+81.945%
2025-12-01	29.3000	29.5000	29.3000	29.5000	-4.376%	2	113	+76.271%
2025-11-28	30.8500	30.8500	30.8500	30.8500	+13.419%	1	113	+68.558%
2025-11-25	27.2000	27.2000	27.2000	27.2000	+8.800%	1	113	+91.176%
2025-11-24	23.2500	25.3600	23.2500	25.0000	+9.505%	6	113	+108.000%
2025-11-21	22.7600	22.8600	22.7600	22.8300	-21.276%	17	114	+127.770%
2025-11-20	31.0200	31.0200	29.0000	29.0000	+2.113%	2	125	+79.310%
2025-11-19	28.4000	28.4000	28.4000	28.4000	+2.158%	4	125	+83.099%
2025-11-18	27.8000	27.8000	27.8000	27.8000	-8.251%	1	129	+87.050%
2025-11-17	30.8000	30.8000	30.2600	30.3000	-4.265%	3	129	+71.617%
2025-11-13	32.1600	32.1600	31.6500	31.6500	-7.185%	4	130	+64.297%
2025-11-12	34.3000	34.3000	34.1000	34.1000	-7.538%	2	132	+52.493%
2025-11-10	38.0000	38.0000	36.8800	36.8800	+7.054%	3	131	+40.998%
2025-11-06	36.7000	37.0000	34.4500	34.4500	-33.699%	4	130	+50.943%
2025-11-04	51.9600	51.9600	51.9600	51.9600	-2.514%	1	128	+0.077%
2025-10-28	53.3000	53.3000	53.3000	53.3000	+1.043%	1	128	-2.439%
2025-10-27	52.7500	52.7500	52.7500	52.7500	+3.635%	1	128	-1.422%
2025-10-24	50.9000	50.9000	50.9000	50.9000	+1.800%	1	128	+2.161%
2025-10-23	48.7000	50.0000	48.7000	50.0000	+13.122%	6	128	+4.000%
2025-10-21	44.9000	44.9000	44.1000	44.2000	-3.176%	52	129	+17.647%
2025-10-20	45.6500	45.6500	45.6500	45.6500	+11.071%	2	103	+13.910%
2025-10-14	41.8000	41.8000	41.1000	41.1000	-11.269%	2	104	+26.521%
2025-10-13	46.3200	46.3200	46.3200	46.3200	-17.580%	1	104	+12.263%
2025-10-10	58.0000	58.0000	56.2000	56.2000	+12.670%	7	105	-7.473%
2025-10-06	49.3500	49.8800	49.2000	49.8800	+15.329%	4	106	+4.250%
2025-10-03	43.5100	43.5100	43.2500	43.2500	+2.732%	11	107	+20.231%
2025-10-02	41.3000	42.1000	41.3000	42.1000	+1.568%	3	106	+23.515%
2025-09-30	41.4500	41.4500	41.4500	41.4500	+0.705%	2	106	+25.452%
2025-09-29	41.1600	41.3600	40.9900	41.1600	-0.339%	4	104	+26.336%
2025-09-24	41.3000	41.3000	41.3000	41.3000	-6.898%	10	104	+25.908%
2025-09-22	45.5000	45.5000	44.1500	44.3600	-4.602%	3	104	+17.223%
2025-09-19	46.5000	46.5000	46.5000	46.5000	+6.237%	1	104	+11.828%
2025-09-18	43.7700	43.7700	43.7700	43.7700	+7.411%	1	104	+18.803%
2025-09-17	40.5300	40.7500	40.5300	40.7500	-0.123%	2	105	+27.607%
2025-09-16	44.2000	44.2000	40.8000	40.8000	-5.774%	4	105	+27.451%
2025-09-15	41.4200	43.3000	41.4200	43.3000	+10.178%	4	105	+20.092%
2025-09-12	40.6000	40.6000	39.3000	39.3000	-22.516%	8	107	+32.316%
2025-09-11	50.7200	50.7200	50.7200	50.7200	+5.865%	1	106	+2.524%
2025-09-10	45.5000	48.1800	45.5000	47.9100	+19.328%	10	107	+8.537%
2025-09-09	40.1500	40.1500	40.1500	40.1500	+2.450%	1	107	+29.514%
2025-09-08	40.1800	40.1800	39.1900	39.1900	-3.639%	5	106	+32.687%
2025-09-05	40.4500	40.7300	40.4000	40.6700	+8.165%	11	109	+27.858%
2025-09-04	37.6000	37.6000	37.6000	37.6000	+4.503%	1	99	+38.298%
2025-08-29	35.9800	35.9800	35.9800	35.9800	+7.243%	5	99	+44.525%
2025-08-25	33.5500	33.5500	33.5500	33.5500	+1.821%	20	99	+54.993%
2025-08-22	32.9500	32.9500	32.9500	32.9500	+5.474%	1	103	+57.815%
2025-08-20	31.2400	31.2400	31.2400	31.2400	-4.756%	1	103	+66.453%
2025-08-19	32.8000	32.8000	32.8000	32.8000	-11.994%	2	103	+58.537%
2025-08-13	37.2700	37.2700	37.2700	37.2700	-3.018%	1	103	+39.522%
2025-08-12	38.4300	38.4300	38.4300	38.4300	+2.781%	1	103	+35.311%
2025-08-11	39.3900	39.3900	37.3900	37.3900	-0.559%	47	104	+39.075%
2025-08-08	37.2500	37.6000	37.2300	37.6000	-1.648%	10	121	+38.298%
2025-08-07	38.2300	38.2300	38.2300	38.2300	+0.605%	5	121	+36.019%
2025-08-06	35.5000	38.4000	35.5000	38.0000	+58.996%	24	116	+36.842%
2025-08-05	25.0000	25.0000	23.4800	23.9000	-3.978%	6	105	+117.573%
2025-08-04	24.9800	24.9800	24.8900	24.8900	-13.275%	3	104	+108.919%
2025-07-31	26.9000	28.7000	26.9000	28.7000	+8.384%	14	107	+81.185%
2025-07-30	25.7800	26.4800	25.7800	26.4800	+9.421%	5	107	+96.375%
2025-07-29	24.2000	24.2000	24.2000	24.2000	+2.891%	34	104	+114.876%
2025-07-28	22.7000	23.5200	22.7000	23.5200	+9.243%	3	70	+121.088%
2025-07-24	21.5300	21.5300	21.5300	21.5300	+10.979%	2	70	+141.523%
2025-07-22	19.4000	19.4000	19.4000	19.4000	-3.483%	7	71	+168.041%
2025-07-17	20.1000	20.1000	20.1000	20.1000	+15.517%	4	64	+158.706%
2025-07-16	17.5000	17.5000	17.4000	17.4000	-5.691%	12	64	+198.851%
2025-07-15	18.4500	18.4500	18.4500	18.4500	-2.895%	12	64	+181.843%
2025-07-14	19.0000	19.0000	19.0000	19.0000	0.000%	4	61	+173.684%
2025-07-11	18.8000	19.0000	18.8000	19.0000	+15.924%	7	61	+173.684%
2025-07-08	14.9700	16.3900	14.9700	16.3900	+5.199%	29	60	+217.267%
2025-07-07	15.5800	15.5800	15.5800	15.5800	-2.625%	2	31	+233.761%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-1.599%	3	29	+225.000%
2025-06-26	14.8200	16.2600	14.8200	16.2600	+37.797%	17	29	+219.803%
2025-06-24	11.8000	11.8000	11.8000	11.8000	+2.609%	10	31	+340.678%
2025-06-11	11.6000	11.6000	11.5000	11.5000	-13.534%	11	21	+352.174%
2025-06-06	13.3000	13.3000	13.3000	13.3000	+11.297%	6	13	+290.977%
2025-06-03	11.9500	11.9500	11.9500	11.9500	+8.834%	6	10	+335.146%
2025-05-27	10.9800	10.9800	10.9800	10.9800	0.000%	4	4	+373.588%