Dark

ANET20260918C135
ANET Sep 18 2026 135.00 Call (ANET260918C00135000)
option OPRA

EOD

Jul 30, 2026

41.00+28.005%(+8.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	41.0000	41.0000	41.0000	41.0000	+28.005%	1	327	0.000%
2026-07-29	32.0300	32.0300	32.0300	32.0300	-6.482%	10	327	+28.005%
2026-07-28	34.2400	34.2500	34.2400	34.2500	-25.785%	20	332	+19.708%
2026-07-24	46.1500	46.1500	46.1500	46.1500	+11.205%	2	333	-11.159%
2026-07-20	41.5000	41.5000	41.5000	41.5000	+3.465%	1	335	-1.205%
2026-07-15	40.1100	40.1100	40.1100	40.1100	-24.321%	1	335	+2.219%
2026-07-13	52.8500	53.0000	52.8500	53.0000	-3.636%	7	335	-22.642%
2026-07-09	55.0000	55.0000	55.0000	55.0000	+9.453%	4	338	-25.455%
2026-07-08	48.5000	50.2500	48.5000	50.2500	+35.884%	14	342	-18.408%
2026-07-07	36.9800	36.9800	36.9800	36.9800	-17.731%	1	345	+10.871%
2026-07-06	48.0000	48.0000	44.9500	44.9500	+35.392%	23	345	-8.788%
2026-07-02	37.8800	37.8800	33.2000	33.2000	-16.792%	3	361	+23.494%
2026-07-01	39.9000	39.9000	39.9000	39.9000	+24.493%	10	361	+2.757%
2026-06-29	32.0500	32.0500	32.0500	32.0500	-14.075%	1	371	+27.925%
2026-06-23	35.6000	37.3000	35.0500	37.3000	-11.820%	4	370	+9.920%
2026-06-15	39.6700	42.3000	39.6700	42.3000	+12.291%	7	370	-3.073%
2026-06-12	37.9800	37.9800	37.4500	37.6700	+17.535%	40	371	+8.840%
2026-06-11	28.8500	32.0500	28.3800	32.0500	+30.285%	16	381	+27.925%
2026-06-09	31.5000	31.5000	24.6000	24.6000	-25.000%	8	378	+66.667%
2026-06-08	32.8000	32.8000	32.8000	32.8000	+1.235%	2	384	+25.000%
2026-06-05	32.4000	32.4000	32.4000	32.4000	-19.323%	2	386	+26.543%
2026-06-04	37.0000	40.1600	36.9600	40.1600	-18.655%	4	384	+2.092%
2026-06-03	47.4000	49.3700	47.4000	49.3700	+3.828%	3	384	-16.954%
2026-06-02	45.5000	48.3800	45.5000	47.5500	+5.667%	15	386	-13.775%
2026-06-01	40.7500	45.0000	40.7500	45.0000	+27.587%	44	401	-8.889%
2026-05-29	33.7300	35.2800	33.7300	35.2700	+12.648%	14	385	+16.246%
2026-05-28	30.0900	31.5900	29.8700	31.3100	+0.514%	21	385	+30.949%
2026-05-27	31.1500	31.1500	31.1500	31.1500	-10.127%	1	406	+31.621%
2026-05-26	31.3500	35.0000	31.3500	34.6600	+16.231%	12	407	+18.292%
2026-05-22	27.4500	29.8200	27.4500	29.8200	+21.072%	16	402	+37.492%
2026-05-21	24.6300	24.6300	24.6300	24.6300	+11.955%	1	403	+66.464%
2026-05-20	22.0000	22.0000	22.0000	22.0000	+7.843%	5	403	+86.364%
2026-05-19	19.0500	20.4000	19.0500	20.4000	-1.115%	16	400	+100.980%
2026-05-18	21.5500	21.5500	20.6300	20.6300	-15.967%	5	400	+98.740%
2026-05-15	24.8000	25.2000	24.4400	24.5500	-6.226%	5	400	+67.006%
2026-05-14	25.5000	26.1800	25.5000	26.1800	+9.311%	4	399	+56.608%
2026-05-13	23.9500	23.9500	23.9500	23.9500	+13.239%	1	392	+71.190%
2026-05-12	19.0300	21.9400	19.0300	21.1500	+9.302%	9	392	+93.853%
2026-05-11	21.3000	21.3000	18.5000	19.3500	-13.616%	115	392	+111.886%
2026-05-08	23.5100	23.5100	21.3800	22.4000	+1.357%	18	331	+83.036%
2026-05-07	22.1000	22.1000	22.1000	22.1000	-12.648%	4	315	+85.520%
2026-05-06	27.0000	28.6000	22.5000	25.3000	-47.565%	23	315	+62.055%
2026-05-05	47.9000	48.2500	47.9000	48.2500	+5.349%	5	305	-15.026%
2026-04-30	45.8000	45.8000	45.8000	45.8000	+10.495%	1	301	-10.480%
2026-04-29	41.4500	41.4500	41.4500	41.4500	+0.876%	3	301	-1.086%
2026-04-28	41.0900	41.0900	41.0900	41.0900	-10.964%	2	302	-0.219%
2026-04-27	46.1500	46.1500	46.1500	46.1500	-14.251%	1	302	-11.159%
2026-04-24	51.0000	53.9000	51.0000	53.8200	+10.969%	10	302	-23.820%
2026-04-23	48.5000	48.5000	48.5000	48.5000	-7.795%	1	303	-15.464%
2026-04-22	47.7500	52.6000	47.7500	52.6000	+11.323%	2	304	-22.053%
2026-04-21	47.5000	47.5000	47.2500	47.2500	+10.604%	3	308	-13.228%
2026-04-20	41.9000	42.7200	41.9000	42.7200	+34.340%	13	308	-4.026%
2026-04-14	31.8000	31.8000	31.8000	31.8000	+19.819%	1	312	+28.931%
2026-04-08	24.9200	26.5400	24.9200	26.5400	+47.036%	10	311	+54.484%
2026-04-07	17.9000	18.0500	17.9000	18.0500	+13.308%	4	320	+127.147%
2026-04-06	15.9300	15.9300	15.9300	15.9300	-2.509%	1	321	+157.376%
2026-04-02	16.0000	16.3400	15.7500	16.3400	+3.287%	10	311	+150.918%
2026-04-01	15.6300	15.8200	15.6300	15.8200	+26.560%	11	311	+159.166%
2026-03-31	12.5000	13.3000	12.5000	12.5000	+8.696%	4	314	+228.000%
2026-03-30	13.9000	13.9000	11.5000	11.5000	-18.149%	32	315	+256.522%
2026-03-27	14.2500	15.1500	14.0500	14.0500	-7.261%	20	283	+191.815%
2026-03-26	17.3500	17.3500	15.1000	15.1500	-24.174%	10	279	+170.627%
2026-03-25	19.9900	19.9900	19.4500	19.9800	-14.834%	10	275	+105.205%
2026-03-23	23.4600	23.4600	23.4600	23.4600	+2.133%	2	265	+74.766%
2026-03-18	21.7500	22.9700	21.7500	22.9700	+12.598%	3	267	+78.494%
2026-03-17	22.4000	22.4000	20.4000	20.4000	-9.333%	5	268	+100.980%
2026-03-16	21.0000	22.5000	21.0000	22.5000	-1.832%	9	266	+82.222%
2026-03-12	22.9200	22.9200	22.9200	22.9200	-11.778%	40	267	+78.883%
2026-03-10	25.9800	25.9800	25.9800	25.9800	+18.739%	1	307	+57.814%
2026-03-09	21.8800	21.8800	21.8800	21.8800	-0.319%	40	308	+87.386%
2026-03-06	24.7500	24.7500	21.9500	21.9500	-3.939%	4	268	+86.788%
2026-03-05	22.8500	22.8500	22.8500	22.8500	+2.375%	1	269	+79.431%
2026-03-04	19.0800	22.3200	19.0800	22.3200	+30.146%	9	269	+83.692%
2026-03-03	16.6300	17.1500	16.5500	17.1500	-8.043%	3	277	+139.067%
2026-03-02	18.6500	18.6500	18.6500	18.6500	-7.765%	1	277	+119.839%
2026-02-27	20.2200	20.2200	20.2200	20.2200	+5.587%	4	276	+102.770%
2026-02-26	19.1500	19.1500	19.1500	19.1500	-10.556%	1	280	+114.099%
2026-02-25	20.8900	21.6000	20.8900	21.4100	+15.108%	12	267	+91.499%
2026-02-24	18.6000	18.6000	18.6000	18.6000	+5.802%	1	267	+120.430%
2026-02-23	17.5800	17.5800	17.5800	17.5800	-25.319%	1	266	+133.220%
2026-02-20	23.5400	23.5400	23.5400	23.5400	-10.290%	1	266	+74.172%
2026-02-18	25.8400	26.2400	25.8400	26.2400	-2.815%	6	265	+56.250%
2026-02-13	27.1900	27.5300	25.5000	27.0000	+11.111%	45	280	+51.852%
2026-02-12	23.3500	24.3000	23.3400	24.3000	-10.000%	56	280	+68.724%
2026-02-11	27.0000	27.0000	27.0000	27.0000	+29.187%	1	224	+51.852%
2026-02-05	20.8000	20.9000	20.8000	20.9000	-2.428%	2	223	+96.172%
2026-02-04	21.4200	21.4200	21.4200	21.4200	-35.091%	3	224	+91.410%
2026-01-29	33.0000	33.0000	33.0000	33.0000	+0.702%	5	221	+24.242%
2026-01-27	32.7700	32.7700	32.7700	32.7700	+9.635%	1	226	+25.114%
2026-01-26	31.4000	31.4000	29.8900	29.8900	+8.572%	3	227	+37.170%
2026-01-22	29.3500	29.4000	27.5300	27.5300	+42.421%	6	230	+48.928%
2026-01-21	19.3300	19.3300	19.3300	19.3300	+1.204%	1	232	+112.106%
2026-01-20	20.0500	20.1500	19.1000	19.1000	-8.831%	18	233	+114.660%
2026-01-16	20.9500	20.9500	20.9500	20.9500	-4.773%	3	221	+95.704%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+25.356%	10	221	+86.364%
2026-01-14	18.8000	18.8000	17.5500	17.5500	-13.248%	12	211	+133.618%
2026-01-13	19.2000	20.2300	19.2000	20.2300	+21.138%	20	210	+102.669%
2026-01-12	15.6000	16.7000	15.5900	16.7000	-0.890%	4	226	+145.509%
2026-01-09	16.8500	16.8500	16.8500	16.8500	-1.749%	1	229	+143.323%
2026-01-08	20.4500	20.4500	17.1500	17.1500	-18.333%	31	229	+139.067%
2026-01-07	22.4000	22.4000	21.0000	21.0000	-15.764%	5	207	+95.238%
2026-01-05	26.2000	26.4000	24.9300	24.9300	+6.812%	6	201	+64.460%
2026-01-02	23.3400	23.3400	23.3400	23.3400	+0.603%	3	201	+75.664%
2025-12-30	23.2000	23.2000	23.2000	23.2000	+8.920%	18	201	+76.724%
2025-12-23	21.3000	21.3000	21.3000	21.3000	-0.930%	1	219	+92.488%
2025-12-19	21.5000	21.5000	21.5000	21.5000	+12.565%	3	219	+90.698%
2025-12-17	19.1000	19.1000	19.1000	19.1000	-7.282%	2	222	+114.660%
2025-12-16	20.6000	20.6000	20.6000	20.6000	-5.936%	1	224	+99.029%
2025-12-12	23.6000	23.6000	21.9000	21.9000	-14.118%	5	223	+87.215%
2025-12-11	25.6600	25.6600	25.5000	25.5000	+2.823%	2	223	+60.784%
2025-12-10	24.8000	24.8000	24.8000	24.8000	+1.431%	2	222	+65.323%
2025-12-08	24.4500	24.4500	24.4500	24.4500	+7.237%	2	220	+67.689%
2025-12-04	23.0800	24.3000	22.6000	22.8000	-2.979%	97	220	+79.825%
2025-11-28	23.5000	23.5000	23.5000	23.5000	+6.818%	3	141	+74.468%
2025-11-26	22.0000	22.0000	21.9500	22.0000	+14.345%	18	141	+86.364%
2025-11-24	18.7600	19.2400	18.7600	19.2400	+9.943%	2	141	+113.098%
2025-11-21	17.4100	17.5000	16.6800	17.5000	-15.459%	10	140	+134.286%
2025-11-19	20.7000	20.7000	20.7000	20.7000	-8.204%	3	139	+98.068%
2025-11-17	23.1300	23.4000	22.5500	22.5500	-16.851%	23	142	+81.818%
2025-11-14	27.0000	27.1500	27.0000	27.1200	+13.236%	3	152	+51.180%
2025-11-13	25.1000	25.1000	23.2000	23.9500	-11.329%	9	151	+71.190%
2025-11-12	27.6000	27.6000	26.8000	27.0100	-3.879%	7	158	+51.796%
2025-11-11	28.1500	28.1500	27.9000	28.1000	-4.681%	13	158	+45.907%
2025-11-10	30.2000	30.2000	29.2500	29.4800	+6.043%	5	150	+39.077%
2025-11-07	27.8000	27.8000	27.7000	27.8000	-1.068%	19	145	+47.482%
2025-11-06	28.0000	28.7000	27.5500	28.1000	-13.030%	27	146	+45.907%
2025-11-05	34.8000	38.4000	32.3100	32.3100	-23.617%	15	144	+26.896%
2025-11-04	42.3000	42.3000	42.3000	42.3000	-11.875%	1	145	-3.073%
2025-10-30	48.0000	48.0000	48.0000	48.0000	+7.647%	1	145	-14.583%
2025-10-28	44.5900	44.5900	44.5900	44.5900	+5.264%	4	145	-8.051%
2025-10-24	42.3600	42.3600	42.3600	42.3600	+2.072%	4	145	-3.211%
2025-10-23	41.5000	41.5000	41.5000	41.5000	+14.011%	1	141	-1.205%
2025-10-21	35.7300	36.6000	35.7300	36.4000	+17.042%	55	142	+12.637%
2025-10-17	31.1000	31.1000	31.1000	31.1000	-15.718%	2	124	+31.833%
2025-10-16	36.9000	36.9000	36.9000	36.9000	+2.786%	2	126	+11.111%
2025-10-15	35.9000	35.9000	35.9000	35.9000	+3.458%	1	128	+14.206%
2025-10-14	32.6600	34.7000	32.4000	34.7000	-21.582%	3	127	+18.156%
2025-10-10	44.2500	44.2500	44.2500	44.2500	-5.650%	1	124	-7.345%
2025-10-09	44.7200	46.9000	44.7000	46.9000	+3.304%	9	125	-12.580%
2025-10-08	42.2000	45.8000	42.2000	45.4000	+13.500%	4	129	-9.692%
2025-10-06	41.0000	41.0000	40.0000	40.0000	+12.360%	4	129	+2.500%
2025-10-03	35.6000	35.6000	35.6000	35.6000	+6.587%	5	129	+15.169%
2025-10-02	33.4000	33.4000	33.4000	33.4000	-10.215%	5	129	+22.754%
2025-10-01	37.2000	37.2000	37.2000	37.2000	+8.265%	1	124	+10.215%
2025-09-30	33.5000	34.3600	33.2200	34.3600	+4.184%	14	124	+19.325%
2025-09-29	35.4000	35.4000	32.6500	32.9800	+2.169%	10	123	+24.318%
2025-09-26	32.1300	32.2800	32.1300	32.2800	-0.432%	2	119	+27.014%
2025-09-25	31.9400	32.4200	31.9400	32.4200	-4.026%	4	118	+26.465%
2025-09-24	33.5500	33.7800	33.5500	33.7800	-3.348%	2	118	+21.374%
2025-09-23	34.9500	34.9500	34.9500	34.9500	-2.101%	1	118	+17.310%
2025-09-22	38.6000	38.6000	35.5000	35.7000	-6.593%	7	118	+14.846%
2025-09-19	38.2200	38.2200	38.2200	38.2200	+6.909%	1	115	+7.274%
2025-09-18	35.5000	35.7500	35.5000	35.7500	+6.083%	2	114	+14.685%
2025-09-15	33.7000	33.7000	33.7000	33.7000	+6.984%	5	112	+21.662%
2025-09-12	33.0000	34.5000	31.5000	31.5000	-17.969%	27	110	+30.159%
2025-09-10	38.0000	39.7000	38.0000	38.4000	+20.869%	5	91	+6.771%
2025-09-09	31.7700	31.7700	31.7700	31.7700	-0.094%	2	94	+29.053%
2025-09-08	31.8100	31.9000	31.8000	31.8000	-2.214%	4	96	+28.931%
2025-09-05	32.1100	32.5200	31.5800	32.5200	+4.566%	4	94	+26.076%
2025-09-04	30.5000	31.1000	30.5000	31.1000	+8.476%	2	92	+31.833%
2025-09-03	28.3400	28.6700	28.3400	28.6700	+2.393%	4	91	+43.007%
2025-08-29	27.8000	28.1000	26.8000	28.0000	+0.358%	14	85	+46.429%
2025-08-28	27.5300	28.3500	27.5300	27.9000	+9.412%	12	85	+46.953%
2025-08-22	25.5000	25.5000	25.5000	25.5000	+4.938%	2	79	+60.784%
2025-08-20	24.0000	24.3000	24.0000	24.3000	-10.989%	4	79	+68.724%
2025-08-19	27.3000	27.3000	27.3000	27.3000	-5.241%	1	81	+50.183%
2025-08-14	28.8100	28.8100	28.8100	28.8100	-4.603%	1	81	+42.312%
2025-08-11	31.7000	31.7000	30.2000	30.2000	+2.027%	4	80	+35.762%
2025-08-08	29.6000	29.6000	29.6000	29.6000	+0.921%	1	80	+38.514%
2025-08-07	31.5200	31.5200	29.1000	29.3300	-4.369%	15	80	+39.789%
2025-08-06	28.2500	30.6700	28.2200	30.6700	+39.156%	31	90	+33.681%
2025-07-31	22.0400	22.0400	22.0400	22.0400	+9.706%	10	75	+86.025%
2025-07-30	20.0900	20.0900	20.0900	20.0900	+10.994%	5	75	+104.082%
2025-07-29	18.1000	18.1000	18.1000	18.1000	+11.728%	1	70	+126.519%
2025-07-25	16.2000	16.2000	16.2000	16.2000	+6.931%	20	70	+153.086%
2025-07-23	15.1500	15.1500	15.1500	15.1500	+7.067%	6	50	+170.627%
2025-07-22	14.1500	14.1500	14.1500	14.1500	-13.825%	10	50	+189.753%
2025-07-17	15.2500	16.4200	15.2500	16.4200	+49.273%	9	40	+149.695%
2025-06-27	11.1000	11.1000	11.0000	11.0000	-9.836%	17	31	+272.727%
2025-06-26	12.2000	12.2000	12.2000	12.2000	+48.780%	1	24	+236.066%
2025-06-10	8.2000	8.2000	8.2000	8.2000	-17.172%	1	23	+400.000%
2025-06-06	9.8000	9.9000	9.8000	9.9000	+6.452%	8	23	+314.141%
2025-06-05	9.7000	9.7000	9.3000	9.3000	+6.897%	20	22	+340.860%
2025-06-03	8.7000	8.7000	8.7000	8.7000	+26.087%	2	2	+371.264%
2025-06-02	6.9000	6.9000	6.9000	6.9000	0.000%	2	2	+494.203%