Dark

ANET20260918C125
ANET Sep 18 2026 125.00 Call (ANET260918C00125000)
option OPRA

EOD

Jul 30, 2026

47.63-4.930%(-2.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	47.6300	47.6300	47.6300	47.6300	-4.930%	8	880	0.000%
2026-07-27	50.1000	50.1000	50.1000	50.1000	-5.561%	1	880	-4.930%
2026-07-24	53.0500	53.0500	53.0500	53.0500	-0.188%	2	880	-10.217%
2026-07-23	52.8000	53.1500	52.8000	53.1500	+6.620%	13	880	-10.386%
2026-07-20	49.8500	49.8500	49.8500	49.8500	+6.064%	1	889	-4.453%
2026-07-16	47.0000	47.0000	47.0000	47.0000	-24.206%	1	889	+1.340%
2026-07-14	62.0100	62.0100	62.0100	62.0100	+1.572%	1	889	-23.190%
2026-07-13	61.0500	61.0500	61.0500	61.0500	-5.128%	10	889	-21.982%
2026-07-10	64.2600	65.2900	64.2600	64.3500	-3.639%	94	899	-25.983%
2026-07-09	66.7800	66.7800	66.7800	66.7800	+11.300%	1	919	-28.676%
2026-07-08	60.0000	60.0000	60.0000	60.0000	+16.392%	1	919	-20.617%
2026-07-06	51.5500	51.5500	51.5500	51.5500	+22.738%	3	919	-7.604%
2026-07-02	42.0000	42.0000	42.0000	42.0000	+3.321%	2	917	+13.405%
2026-06-26	40.6500	40.6500	40.6500	40.6500	-4.600%	3	917	+17.171%
2026-06-23	44.2600	44.2600	42.6100	42.6100	-13.919%	22	917	+11.781%
2026-06-16	49.5000	49.5000	49.5000	49.5000	+2.484%	1	905	-3.778%
2026-06-15	48.3000	48.3000	48.3000	48.3000	+27.105%	1	905	-1.387%
2026-06-11	38.0000	38.0000	38.0000	38.0000	-5.637%	1	904	+25.342%
2026-06-08	40.2700	40.2700	40.2700	40.2700	-28.217%	1	903	+18.277%
2026-06-03	57.7300	57.7300	56.1000	56.1000	+1.447%	54	903	-15.098%
2026-06-02	53.1500	55.7000	53.1500	55.3000	+11.469%	7	909	-13.870%
2026-06-01	49.6100	49.6100	49.6100	49.6100	+17.005%	55	914	-3.991%
2026-05-29	39.9600	42.4000	39.5900	42.4000	+11.228%	11	932	+12.335%
2026-05-27	38.1200	38.1200	38.1200	38.1200	+0.767%	2	932	+24.948%
2026-05-26	37.8300	37.8300	37.8300	37.8300	+5.523%	2	932	+25.905%
2026-05-22	35.8500	35.8500	35.8500	35.8500	+10.071%	2	932	+32.859%
2026-05-21	32.0000	32.5700	32.0000	32.5700	+32.560%	3	933	+46.239%
2026-05-19	24.8500	24.8500	24.5700	24.5700	-4.583%	4	933	+93.854%
2026-05-18	26.1300	27.1500	25.7500	25.7500	-15.712%	3	932	+84.971%
2026-05-15	30.5500	30.5500	30.5500	30.5500	-2.614%	2	932	+55.908%
2026-05-14	29.9700	31.3700	29.9700	31.3700	+0.128%	14	932	+51.833%
2026-05-13	31.3300	31.3300	31.3300	31.3300	+17.871%	10	944	+52.027%
2026-05-12	26.5800	26.5800	26.5800	26.5800	+9.563%	10	944	+79.195%
2026-05-11	25.6000	25.6000	24.1500	24.2600	-9.478%	18	944	+96.331%
2026-05-08	29.3000	29.3000	26.8000	26.8000	-6.783%	3	938	+77.724%
2026-05-06	35.7500	36.7500	28.0500	28.7500	-48.707%	70	939	+65.670%
2026-05-05	55.3000	56.1500	55.3000	56.0500	-0.796%	10	940	-15.022%
2026-05-04	56.5000	56.5000	56.5000	56.5000	+2.170%	2	933	-15.699%
2026-04-30	52.8800	55.3000	52.8800	55.3000	+14.493%	2	933	-13.870%
2026-04-29	50.3000	50.3000	48.3000	48.3000	+0.104%	3	933	-1.387%
2026-04-28	47.5700	48.3000	47.5700	48.2500	-21.862%	3	933	-1.285%
2026-04-24	61.4500	61.7500	61.4500	61.7500	+14.777%	2	934	-22.866%
2026-04-23	56.4500	56.4500	53.8000	53.8000	-2.306%	2	934	-11.468%
2026-04-22	55.0700	55.0700	55.0700	55.0700	+12.342%	1	935	-13.510%
2026-04-20	49.0200	49.0200	49.0200	49.0200	+2.638%	1	935	-2.836%
2026-04-17	48.0000	48.0000	47.7600	47.7600	+22.336%	2	936	-0.272%
2026-04-14	39.0400	39.0400	39.0400	39.0400	+9.941%	4	935	+22.003%
2026-04-10	35.5100	35.5100	35.5100	35.5100	+10.969%	1	935	+34.131%
2026-04-08	32.8000	32.8000	32.0000	32.0000	+32.505%	5	935	+48.844%
2026-04-07	22.4000	24.1500	22.4000	24.1500	+20.449%	3	939	+97.226%
2026-04-06	20.1500	20.1500	19.8100	20.0500	+7.219%	14	939	+137.556%
2026-03-31	18.7000	18.7000	18.7000	18.7000	+23.026%	1	939	+154.706%
2026-03-30	17.1500	17.2500	15.2000	15.2000	-17.391%	6	939	+213.355%
2026-03-27	18.9000	18.9000	18.3500	18.4000	-6.599%	21	939	+158.859%
2026-03-26	24.2600	24.2600	19.7000	19.7000	-26.023%	8	932	+141.777%
2026-03-17	26.6300	26.6300	26.6300	26.6300	-9.113%	1	930	+78.858%
2026-03-06	29.3000	29.3000	29.3000	29.3000	-1.875%	3	930	+62.560%
2026-03-05	28.2500	29.8600	27.5000	29.8600	+11.418%	4	933	+59.511%
2026-03-04	23.5000	26.8000	23.5000	26.8000	+26.415%	216	934	+77.724%
2026-03-03	22.0000	22.0000	19.4600	21.2000	-9.013%	14	848	+124.670%
2026-03-02	23.3000	23.3000	23.3000	23.3000	-5.859%	1	837	+104.421%
2026-02-27	24.7500	24.7500	24.7500	24.7500	+2.273%	2	836	+92.444%
2026-02-26	23.2000	24.2000	23.2000	24.2000	-7.985%	15	834	+96.818%
2026-02-25	25.0000	26.3000	25.0000	26.3000	+10.504%	15	834	+81.103%
2026-02-24	24.5000	24.5000	23.0100	23.8000	+8.182%	29	834	+100.126%
2026-02-23	23.1800	24.0000	22.0000	22.0000	-19.058%	16	841	+116.500%
2026-02-20	28.3200	28.3200	27.1800	27.1800	-2.929%	6	830	+75.239%
2026-02-19	29.7500	30.0100	28.0000	28.0000	-6.667%	5	829	+70.107%
2026-02-18	30.0000	30.0000	30.0000	30.0000	-2.629%	2	830	+58.767%
2026-02-13	33.9900	33.9900	30.8100	30.8100	+8.486%	5	829	+54.593%
2026-02-12	29.0000	29.0000	28.4000	28.4000	-18.555%	7	829	+67.711%
2026-02-10	34.8700	34.8700	34.8700	34.8700	+38.208%	1	822	+36.593%
2026-02-05	23.5000	25.3000	23.5000	25.2300	-35.964%	3	821	+88.783%
2026-01-29	39.4000	39.4000	39.4000	39.4000	+1.026%	2	823	+20.888%
2026-01-28	39.0000	39.0000	39.0000	39.0000	+5.691%	1	825	+22.128%
2026-01-27	37.1300	37.1300	36.9000	36.9000	+18.650%	2	826	+29.079%
2026-01-22	32.7000	32.7000	31.1000	31.1000	+37.004%	5	826	+53.151%
2026-01-21	22.7000	22.7000	22.7000	22.7000	+2.715%	1	827	+109.824%
2026-01-14	23.4000	23.5500	21.7500	22.1000	-4.946%	538	827	+115.520%
2026-01-13	23.2500	23.2500	23.2500	23.2500	+12.864%	1	491	+104.860%
2026-01-12	20.4000	20.6000	20.1000	20.6000	-0.242%	21	491	+131.214%
2026-01-09	21.2800	21.2800	20.5500	20.6500	-7.730%	159	474	+130.654%
2026-01-08	22.3800	22.3800	22.3800	22.3800	-27.338%	2	322	+112.824%
2026-01-05	30.8000	30.8000	30.8000	30.8000	+11.675%	1	320	+54.643%
2025-12-31	27.5800	27.5800	27.5800	27.5800	-2.887%	1	320	+72.698%
2025-12-30	28.4000	28.4000	28.4000	28.4000	-2.069%	1	320	+67.711%
2025-12-29	29.0000	29.0000	29.0000	29.0000	+6.227%	1	319	+64.241%
2025-12-23	27.3000	27.3000	27.3000	27.3000	-1.230%	2	319	+74.469%
2025-12-19	27.6400	27.6400	27.6400	27.6400	+16.624%	2	321	+72.323%
2025-12-18	23.4000	23.9000	23.4000	23.7000	-1.660%	49	323	+100.970%
2025-12-15	24.0500	24.1000	24.0500	24.1000	-1.633%	4	301	+97.635%
2025-12-12	24.7500	24.7500	23.9000	24.5000	-16.949%	76	298	+94.408%
2025-12-11	29.5000	29.5000	29.5000	29.5000	+7.664%	1	246	+61.458%
2025-12-09	26.4000	27.4000	26.4000	27.4000	-5.517%	2	246	+73.832%
2025-12-08	29.1500	29.1500	29.0000	29.0000	+8.411%	4	246	+64.241%
2025-12-04	26.7500	26.7500	26.7500	26.7500	+2.964%	1	246	+78.056%
2025-12-03	25.9800	25.9800	25.9800	25.9800	-2.036%	5	246	+83.333%
2025-12-01	26.5200	26.5200	26.5200	26.5200	-2.715%	2	241	+79.600%
2025-11-26	26.5000	27.2900	26.5000	27.2600	+13.442%	4	241	+74.725%
2025-11-25	24.0300	24.0300	24.0300	24.0300	+3.000%	2	241	+98.211%
2025-11-24	24.1000	24.1000	23.3300	23.3300	-5.355%	7	241	+104.158%
2025-11-20	24.8800	24.8800	24.6500	24.6500	-17.337%	3	237	+93.225%
2025-11-14	29.8200	29.8200	29.8200	29.8200	-5.333%	1	237	+59.725%
2025-11-12	31.5000	31.5000	31.5000	31.5000	-3.374%	2	238	+51.206%
2025-11-11	32.6000	32.6000	32.6000	32.6000	-0.458%	1	238	+46.104%
2025-11-06	32.7500	32.7500	32.7500	32.7500	-13.360%	1	239	+45.435%
2025-11-05	37.8000	37.8000	37.8000	37.8000	-26.687%	1	238	+26.005%
2025-11-03	51.5600	51.5600	51.5600	51.5600	-3.896%	1	237	-7.622%
2025-10-31	53.6500	53.6500	53.6500	53.6500	+11.655%	2	237	-11.221%
2025-10-24	48.0000	48.0500	47.8500	48.0500	+0.734%	4	237	-0.874%
2025-10-23	47.8000	47.8000	47.7000	47.7000	+14.115%	2	237	-0.147%
2025-10-21	41.9000	41.9000	41.8000	41.8000	+1.951%	26	237	+13.947%
2025-10-15	41.0000	41.0000	41.0000	41.0000	+5.752%	1	237	+16.171%
2025-10-14	39.1000	39.4700	38.5500	38.7700	-24.395%	5	237	+22.853%
2025-10-09	51.2800	51.2800	51.2800	51.2800	+7.348%	1	236	-7.118%
2025-10-08	46.6700	48.4500	46.6700	47.7700	+22.802%	15	237	-0.293%
2025-10-02	40.0000	40.1000	38.9000	38.9000	-9.112%	3	238	+22.442%
2025-10-01	42.8000	42.8000	42.8000	42.8000	+7.214%	1	237	+11.285%
2025-09-30	38.6100	39.9200	38.6100	39.9200	+4.175%	4	237	+19.314%
2025-09-29	41.3600	41.3600	38.0200	38.3200	-7.350%	5	237	+24.295%
2025-09-22	41.1400	41.3600	41.1400	41.3600	-0.337%	2	238	+15.160%
2025-09-18	41.5000	41.5000	41.5000	41.5000	+11.260%	3	238	+14.771%
2025-09-17	37.3000	37.3000	37.3000	37.3000	-9.356%	1	241	+27.694%
2025-09-15	40.0400	41.1500	39.7400	41.1500	+8.432%	5	241	+15.747%
2025-09-12	39.4500	39.4500	37.9500	37.9500	+0.397%	13	243	+25.507%
2025-09-05	37.8000	37.8000	37.8000	37.8000	+5.469%	1	239	+26.005%
2025-09-04	35.8400	35.8400	35.8400	35.8400	+8.672%	1	239	+32.896%
2025-08-29	33.0900	33.0900	32.9800	32.9800	+3.386%	6	243	+44.421%
2025-08-28	31.9000	31.9000	31.9000	31.9000	+3.103%	1	243	+49.310%
2025-08-25	31.3000	31.3000	30.9400	30.9400	-2.397%	3	243	+53.943%
2025-08-22	31.7000	31.7000	31.7000	31.7000	+9.310%	1	243	+50.252%
2025-08-20	29.0000	29.0000	29.0000	29.0000	-20.264%	13	243	+64.241%
2025-08-13	36.3700	36.3700	36.3700	36.3700	+0.916%	1	243	+30.960%
2025-08-12	36.0400	36.0400	36.0400	36.0400	-2.568%	1	243	+32.159%
2025-08-11	34.9000	36.9900	34.9000	36.9900	+4.788%	8	244	+28.765%
2025-08-08	35.3000	35.3000	35.3000	35.3000	-2.486%	1	244	+34.929%
2025-08-07	36.2000	36.2000	36.2000	36.2000	+1.344%	1	244	+31.575%
2025-08-06	31.8300	36.0000	31.8300	35.7200	+63.853%	21	244	+33.343%
2025-08-05	21.8000	21.8000	21.8000	21.8000	-0.638%	1	247	+118.486%
2025-08-01	21.0600	21.9400	21.0600	21.9400	-15.224%	2	246	+117.092%
2025-07-31	24.8000	26.4000	24.8000	25.8800	+6.502%	29	244	+84.042%
2025-07-30	23.3500	24.3000	23.3400	24.3000	+21.561%	13	252	+96.008%
2025-07-28	20.2000	20.2000	19.9900	19.9900	-0.547%	2	244	+138.269%
2025-07-24	20.1000	20.1000	20.1000	20.1000	+6.915%	8	243	+136.965%
2025-07-23	18.2000	18.8000	18.2000	18.8000	-1.312%	5	239	+153.351%
2025-07-17	19.0500	19.0500	19.0500	19.0500	+21.338%	2	237	+150.026%
2025-07-16	15.7500	15.7500	15.7000	15.7000	-6.770%	2	237	+203.376%
2025-07-14	16.8400	16.8400	16.8400	16.8400	+5.912%	2	236	+182.838%
2025-07-10	15.9000	15.9000	15.9000	15.9000	-2.454%	2	236	+199.560%
2025-07-09	14.8300	16.3000	14.8100	16.3000	+11.644%	17	234	+192.209%
2025-07-03	14.9000	14.9000	14.6000	14.6000	-1.351%	5	215	+226.233%
2025-06-30	14.9000	14.9000	14.6000	14.8000	+32.143%	51	215	+221.824%
2025-06-24	11.2000	11.2000	11.2000	11.2000	+3.226%	3	177	+325.268%
2025-06-17	10.8500	10.8500	10.8500	10.8500	-2.340%	1	174	+338.986%
2025-06-16	11.1000	11.1100	11.1000	11.1100	-9.895%	94	175	+328.713%
2025-06-12	12.6000	12.6000	12.3300	12.3300	+19.709%	2	81	+286.294%
2025-06-11	10.4000	10.4000	10.3000	10.3000	+1.980%	3	81	+362.427%
2025-06-10	11.5100	11.5200	10.0000	10.1000	+29.487%	77	78	+371.584%
2025-05-29	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	+510.641%