Dark

ANET20260918C130
ANET Sep 18 2026 130.00 Call (ANET260918C00130000)
option OPRA

EOD

Jul 29, 2026

34.70-8.732%(-3.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	34.7000	34.7000	34.7000	34.7000	-8.732%	15	311	0.000%
2026-07-28	38.0200	38.0200	38.0200	38.0200	-23.563%	10	296	-8.732%
2026-07-21	49.7400	49.7400	49.7400	49.7400	+9.801%	2	301	-30.237%
2026-07-17	45.8700	45.8700	45.3000	45.3000	+8.764%	6	300	-23.400%
2026-07-16	43.0000	43.0000	41.6500	41.6500	-26.930%	6	299	-16.687%
2026-07-13	57.0000	57.0000	57.0000	57.0000	-6.188%	1	300	-39.123%
2026-07-10	60.7600	60.7600	60.7600	60.7600	-0.066%	15	301	-42.890%
2026-07-09	60.8000	60.8000	60.8000	60.8000	+13.285%	1	301	-42.928%
2026-07-08	50.8700	53.6700	50.8700	53.6700	+34.917%	3	302	-35.346%
2026-07-01	39.0000	39.7800	39.0000	39.7800	-11.106%	2	303	-12.770%
2026-06-30	44.7500	44.7500	44.7500	44.7500	0.000%	1	302	-22.458%
2026-06-25	44.7500	44.7500	44.7500	44.7500	+15.484%	1	303	-22.458%
2026-06-23	38.7500	38.7500	38.7500	38.7500	-13.369%	12	304	-10.452%
2026-06-18	45.2500	45.4300	44.7300	44.7300	+6.146%	60	267	-22.423%
2026-06-17	42.0600	42.1400	42.0600	42.1400	-6.356%	2	267	-17.655%
2026-06-16	45.0000	45.0000	45.0000	45.0000	+29.310%	1	265	-22.889%
2026-06-11	30.8000	34.8000	30.8000	34.8000	-6.199%	4	265	-0.287%
2026-06-09	35.0000	37.1000	35.0000	37.1000	+10.746%	6	266	-6.469%
2026-06-05	35.8000	35.8000	33.5000	33.5000	-23.864%	4	269	+3.582%
2026-06-04	44.0000	44.0000	44.0000	44.0000	-15.385%	2	269	-21.136%
2026-06-03	52.0000	52.0000	52.0000	52.0000	+1.861%	1	267	-33.269%
2026-06-02	51.4500	52.9000	51.0000	51.0500	+10.978%	7	268	-32.027%
2026-06-01	43.9500	47.1600	43.9500	46.0000	+17.949%	17	271	-24.565%
2026-05-29	37.3500	39.0000	36.8000	39.0000	+12.554%	15	275	-11.026%
2026-05-28	33.0000	34.6500	33.0000	34.6500	+1.020%	13	278	+0.144%
2026-05-27	35.0000	35.0000	34.3000	34.3000	0.000%	4	272	+1.166%
2026-05-26	34.3000	34.3000	34.3000	34.3000	+2.296%	2	274	+1.166%
2026-05-22	31.7000	33.5300	31.7000	33.5300	+23.001%	2	274	+3.489%
2026-05-21	27.2600	27.2600	27.2600	27.2600	+17.856%	1	274	+27.293%
2026-05-20	23.0500	23.5000	23.0500	23.1300	-1.658%	4	274	+50.022%
2026-05-18	23.5200	23.5200	23.5200	23.5200	-11.245%	1	272	+47.534%
2026-05-15	26.5000	26.5000	26.5000	26.5000	-8.400%	5	272	+30.943%
2026-05-14	29.2600	29.2600	28.9300	28.9300	+16.653%	5	277	+19.945%
2026-05-13	28.2400	28.8200	24.8000	24.8000	+9.492%	28	285	+39.919%
2026-05-12	23.5000	24.6000	22.6500	22.6500	+5.349%	7	285	+53.201%
2026-05-11	22.4100	22.5000	20.8500	21.5000	-15.686%	11	285	+61.395%
2026-05-08	25.3500	25.5000	25.3000	25.5000	+3.030%	3	283	+36.078%
2026-05-07	26.5000	26.5000	24.7500	24.7500	-4.551%	17	280	+40.202%
2026-05-06	32.0500	32.0500	25.6000	25.9300	-50.515%	22	279	+33.822%
2026-05-05	51.2200	52.4000	51.2200	52.4000	+13.913%	3	275	-33.779%
2026-04-29	45.3000	46.0000	45.3000	46.0000	-19.930%	82	274	-24.565%
2026-04-24	57.4500	57.4500	57.4500	57.4500	+4.170%	1	275	-39.600%
2026-04-22	51.5500	55.1500	51.5500	55.1500	+9.620%	10	276	-37.081%
2026-04-21	51.6200	51.6200	50.3100	50.3100	+10.815%	2	277	-31.028%
2026-04-20	45.4000	45.4000	45.4000	45.4000	+3.182%	1	279	-23.568%
2026-04-17	41.7500	44.0000	41.7500	44.0000	+19.630%	8	278	-21.136%
2026-04-16	36.7800	36.7800	36.7800	36.7800	-0.541%	1	281	-5.655%
2026-04-14	36.0400	37.1900	36.0400	36.9800	+5.657%	5	282	-6.165%
2026-04-13	33.7000	35.0000	33.7000	35.0000	+17.845%	5	283	-0.857%
2026-04-08	27.8600	29.7000	27.8600	29.7000	+63.817%	2	283	+16.835%
2026-04-06	17.9800	18.1300	17.9800	18.1300	+2.083%	2	282	+91.395%
2026-04-01	18.5000	18.5000	17.7600	17.7600	+25.957%	41	280	+95.383%
2026-03-31	14.9700	14.9700	14.1000	14.1000	+4.059%	3	284	+146.099%
2026-03-30	15.2500	15.2500	13.5500	13.5500	-20.294%	9	284	+156.089%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+1.796%	2	281	+104.118%
2026-03-26	16.7000	16.7000	16.7000	16.7000	-28.172%	2	281	+107.784%
2026-03-25	22.2400	23.6300	22.2400	23.2500	+10.714%	3	279	+49.247%
2026-03-24	22.9400	22.9400	21.0000	21.0000	-17.647%	3	278	+65.238%
2026-03-23	25.9900	25.9900	25.5000	25.5000	+18.329%	3	276	+36.078%
2026-03-20	21.5500	21.5500	21.5500	21.5500	-9.072%	1	278	+61.021%
2026-03-17	24.5000	24.5000	23.7000	23.7000	-5.010%	4	278	+46.414%
2026-03-16	24.9500	24.9500	24.9500	24.9500	-1.849%	1	275	+39.078%
2026-03-12	25.8500	25.8500	25.4200	25.4200	-5.326%	45	276	+36.507%
2026-03-06	26.8500	26.8500	26.8500	26.8500	+3.868%	2	231	+29.236%
2026-03-05	25.8000	25.8500	25.8000	25.8500	+7.708%	2	231	+34.236%
2026-03-04	23.3000	24.0000	23.3000	24.0000	+24.675%	2	232	+44.583%
2026-03-03	18.3800	19.2500	18.3800	19.2500	-12.100%	9	232	+80.260%
2026-03-02	21.9000	21.9000	21.9000	21.9000	-6.129%	1	236	+58.447%
2026-02-27	20.5200	23.3300	20.5200	23.3300	+7.561%	3	235	+48.736%
2026-02-26	22.0500	22.0500	20.7000	21.6900	-5.284%	15	234	+59.982%
2026-02-25	22.9000	22.9000	22.9000	22.9000	+9.048%	1	221	+51.528%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+3.960%	1	221	+65.238%
2026-02-23	20.2000	20.2000	20.2000	20.2000	-21.340%	2	220	+71.782%
2026-02-19	25.6800	25.6800	25.6800	25.6800	-9.482%	2	220	+35.125%
2026-02-18	28.0000	28.6200	28.0000	28.3700	+1.867%	7	222	+22.312%
2026-02-13	31.4500	31.4500	27.8500	27.8500	-12.969%	18	224	+24.596%
2026-02-10	31.0500	32.0000	31.0500	32.0000	+38.889%	11	224	+8.438%
2026-02-05	23.0500	23.0500	22.8500	23.0400	-35.606%	114	224	+50.608%
2026-01-28	35.7800	35.7800	35.7800	35.7800	+3.921%	2	209	-3.018%
2026-01-27	34.4300	34.4300	34.4300	34.4300	+7.292%	6	209	+0.784%
2026-01-26	32.0900	32.0900	32.0900	32.0900	+18.676%	1	203	+8.133%
2026-01-23	27.0400	27.0400	27.0400	27.0400	-7.933%	1	203	+28.328%
2026-01-22	32.0000	32.0000	28.6800	29.3700	+35.972%	12	204	+18.148%
2026-01-21	21.1500	21.6000	20.5600	21.6000	-4.425%	9	207	+60.648%
2026-01-16	23.1400	23.1400	22.6000	22.6000	-4.237%	4	206	+53.540%
2026-01-15	21.3000	23.6000	21.3000	23.6000	+20.408%	3	206	+47.034%
2026-01-14	21.1500	21.2000	19.6000	19.6000	-7.329%	22	203	+77.041%
2026-01-13	20.2500	21.1500	20.2500	21.1500	+14.016%	23	200	+64.066%
2026-01-12	18.0500	18.5600	18.0500	18.5500	-2.368%	25	201	+87.062%
2026-01-09	19.2100	19.2100	19.0000	19.0000	-4.282%	7	181	+82.632%
2026-01-08	19.8500	19.8500	19.8500	19.8500	-25.655%	2	187	+74.811%
2026-01-06	28.7000	28.7000	26.5900	26.7000	-7.130%	7	185	+29.963%
2026-01-05	28.9500	28.9500	27.2500	28.7500	+5.932%	6	187	+20.696%
2026-01-02	27.1400	27.1400	27.1400	27.1400	+5.603%	1	187	+27.856%
2025-12-30	26.2200	26.2200	25.7000	25.7000	-1.721%	2	187	+35.019%
2025-12-29	26.1500	26.1500	26.1500	26.1500	+4.600%	1	188	+32.696%
2025-12-26	25.0000	25.0000	25.0000	25.0000	+1.338%	1	187	+38.800%
2025-12-24	25.2100	25.2100	24.6700	24.6700	-1.791%	7	181	+40.657%
2025-12-22	25.1200	25.1200	25.1200	25.1200	+22.776%	1	181	+38.137%
2025-12-17	20.4600	20.4600	20.4600	20.4600	-9.669%	10	180	+69.599%
2025-12-16	22.6500	22.6500	22.6500	22.6500	+2.027%	2	183	+53.201%
2025-12-15	21.4000	22.2000	21.4000	22.2000	+2.540%	13	181	+56.306%
2025-12-12	26.1000	26.1000	21.6500	21.6500	-21.841%	5	182	+60.277%
2025-12-11	27.7000	27.7000	27.7000	27.7000	+2.593%	5	179	+25.271%
2025-12-10	25.9000	27.0000	25.9000	27.0000	+7.570%	82	174	+28.519%
2025-12-09	25.1000	25.1000	25.1000	25.1000	-6.691%	1	137	+38.247%
2025-12-08	25.2000	27.0000	25.2000	26.9000	+11.157%	11	138	+28.996%
2025-12-04	24.6800	24.6800	24.2000	24.2000	+3.907%	3	137	+43.388%
2025-12-02	23.2900	23.2900	23.2900	23.2900	-5.517%	2	135	+48.991%
2025-12-01	24.7000	24.7000	24.6500	24.6500	+1.025%	15	135	+40.771%
2025-11-26	24.4000	24.4000	24.4000	24.4000	+9.319%	1	122	+42.213%
2025-11-25	22.3200	22.3200	22.3200	22.3200	-1.457%	2	122	+55.466%
2025-11-20	22.9300	22.9300	22.6500	22.6500	-1.221%	3	122	+53.201%
2025-11-19	24.0000	24.0000	22.9300	22.9300	-0.993%	5	122	+51.330%
2025-11-18	23.2000	23.2000	23.1600	23.1600	-6.045%	3	122	+49.827%
2025-11-17	25.7500	25.7500	24.6500	24.6500	-13.509%	13	120	+40.771%
2025-11-14	28.4000	28.5000	28.4000	28.5000	+3.261%	2	120	+21.754%
2025-11-13	27.6000	27.6000	27.6000	27.6000	-13.750%	1	119	+25.725%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-7.246%	2	118	+8.438%
2025-11-05	36.5500	37.8000	34.5000	34.5000	-31.000%	7	116	+0.580%
2025-10-29	50.0000	50.0000	50.0000	50.0000	+6.838%	1	116	-30.600%
2025-10-27	46.5000	46.8000	46.5000	46.8000	+4.232%	9	117	-25.855%
2025-10-24	44.9000	44.9000	44.9000	44.9000	+2.511%	1	117	-22.717%
2025-10-23	43.8000	43.8000	43.8000	43.8000	+18.378%	1	116	-20.776%
2025-10-22	37.0000	37.0000	37.0000	37.0000	-5.443%	4	115	-6.216%
2025-10-21	40.0000	40.0000	39.1300	39.1300	-5.483%	16	119	-11.321%
2025-10-20	41.4000	41.4000	41.4000	41.4000	+6.619%	6	121	-16.184%
2025-10-15	38.8300	38.8300	38.8300	38.8300	-24.455%	1	115	-10.636%
2025-10-10	51.4000	51.4000	51.4000	51.4000	+5.544%	1	115	-32.490%
2025-10-08	42.7000	48.7000	42.7000	48.7000	+33.791%	3	115	-28.747%
2025-10-02	36.4000	36.4000	36.4000	36.4000	-9.136%	1	115	-4.670%
2025-10-01	39.4600	40.0600	39.3200	40.0600	+8.037%	4	115	-13.380%
2025-09-30	36.5000	37.0800	35.8200	37.0800	+3.924%	7	117	-6.419%
2025-09-29	36.1500	36.1900	35.3300	35.6800	+2.411%	17	113	-2.747%
2025-09-26	35.6100	35.6100	34.8400	34.8400	-8.796%	2	101	-0.402%
2025-09-22	38.3300	38.5200	38.2000	38.2000	+0.526%	3	100	-9.162%
2025-09-18	37.8000	38.0000	37.8000	38.0000	+6.086%	5	100	-8.684%
2025-09-16	36.4000	36.4000	35.8200	35.8200	-2.795%	2	96	-3.127%
2025-09-15	35.7600	36.8500	35.7600	36.8500	+5.286%	3	94	-5.834%
2025-09-12	37.7000	37.7000	35.0000	35.0000	-17.062%	21	97	-0.857%
2025-09-10	38.1000	42.5800	38.1000	42.2000	+23.935%	12	95	-17.773%
2025-09-08	35.2200	35.2200	34.0500	34.0500	-0.439%	16	92	+1.909%
2025-09-05	35.2000	35.2000	34.2000	34.2000	+1.786%	5	85	+1.462%
2025-09-04	33.6000	33.6000	33.6000	33.6000	+9.768%	1	81	+3.274%
2025-09-03	30.9500	30.9500	30.6100	30.6100	+7.782%	10	82	+13.362%
2025-08-28	28.4000	28.4000	28.4000	28.4000	-2.405%	1	74	+22.183%
2025-08-26	29.1000	29.1000	29.1000	29.1000	+2.465%	1	72	+19.244%
2025-08-22	28.3000	28.4000	28.3000	28.4000	+8.397%	2	72	+22.183%
2025-08-20	26.0600	26.2000	26.0600	26.2000	-5.072%	6	71	+32.443%
2025-08-19	27.6000	27.6000	27.6000	27.6000	-13.208%	1	70	+25.725%
2025-08-15	31.5500	31.8000	31.5500	31.8000	+0.284%	3	69	+9.119%
2025-08-13	33.8500	33.8500	31.7000	31.7100	-3.558%	38	72	+9.429%
2025-08-11	33.3100	33.3100	32.8800	32.8800	-1.439%	3	72	+5.535%
2025-08-06	29.9000	33.3600	29.2000	33.3600	+64.416%	85	71	+4.017%
2025-08-05	20.2900	20.2900	20.2900	20.2900	-1.743%	2	46	+71.020%
2025-08-04	20.3000	20.6500	20.3000	20.6500	+10.016%	6	46	+68.039%
2025-08-01	18.9000	19.0000	18.7700	18.7700	-21.366%	10	43	+84.869%
2025-07-31	22.8400	24.2500	22.8400	23.8700	+6.515%	15	41	+45.371%
2025-07-30	21.4500	22.4100	21.4500	22.4100	+14.923%	7	35	+54.842%
2025-07-29	20.4200	20.4200	19.5000	19.5000	+25.160%	4	36	+77.949%
2025-07-22	15.5800	15.5800	15.5800	15.5800	-7.811%	1	34	+122.721%
2025-07-17	16.1000	16.9000	16.1000	16.9000	+11.184%	17	34	+105.325%
2025-07-16	15.2000	15.2000	15.2000	15.2000	+0.396%	4	22	+128.289%
2025-07-14	15.1500	15.1500	15.1400	15.1400	+2.853%	2	22	+129.194%
2025-07-09	13.2000	14.7200	13.2000	14.7200	+10.677%	13	20	+135.734%
2025-06-30	13.3000	13.3000	13.3000	13.3000	+37.113%	1	7	+160.902%
2025-06-24	9.7000	9.7000	9.7000	9.7000	+5.435%	1	6	+257.732%
2025-06-11	9.3000	9.3000	9.2000	9.2000	0.000%	5	5	+277.174%