Dark

ANET20260918C140
ANET Sep 18 2026 140.00 Call (ANET260918C00140000)
option OPRA

EOD

Jul 30, 2026

35.00+24.334%(+6.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	35.0000	35.0000	35.0000	35.0000	+24.334%	1	895	0.000%
2026-07-29	32.8700	32.8700	27.4800	28.1500	-8.276%	24	895	+24.334%
2026-07-28	29.0600	30.7000	29.0600	30.6900	-28.378%	21	889	+14.044%
2026-07-23	40.0800	42.8500	40.0800	42.8500	+0.117%	3	887	-18.320%
2026-07-22	42.8000	42.8000	42.8000	42.8000	-2.661%	3	884	-18.224%
2026-07-21	41.0500	43.9700	41.0500	43.9700	+15.711%	2	884	-20.400%
2026-07-20	37.8000	38.0000	37.8000	38.0000	+21.795%	2	885	-7.895%
2026-07-17	32.1000	32.1000	31.0000	31.2000	-10.319%	12	886	+12.179%
2026-07-16	34.7900	34.7900	34.7900	34.7900	-27.807%	10	895	+0.604%
2026-07-14	49.0100	49.0100	48.1900	48.1900	-3.793%	2	895	-27.371%
2026-07-13	50.0900	50.0900	50.0900	50.0900	-2.454%	6	895	-30.126%
2026-07-10	52.9500	52.9500	51.3500	51.3500	0.000%	13	901	-31.840%
2026-07-09	52.9500	52.9500	50.0500	51.3500	+11.558%	15	894	-31.840%
2026-07-08	41.5000	46.0300	41.5000	46.0300	+14.502%	7	894	-23.963%
2026-07-06	35.0000	41.5000	35.0000	40.2000	+18.409%	3	899	-12.935%
2026-07-02	33.9500	33.9500	33.9500	33.9500	-15.337%	1	901	+3.093%
2026-06-30	37.5000	40.1000	37.5000	40.1000	+18.815%	9	901	-12.718%
2026-06-29	29.5900	33.7500	29.5900	33.7500	+19.893%	3	902	+3.704%
2026-06-26	28.1500	28.1500	28.1500	28.1500	-10.635%	4	903	+24.334%
2026-06-25	31.5000	31.5000	31.5000	31.5000	-1.347%	5	907	+11.111%
2026-06-24	33.8800	33.8800	31.9300	31.9300	-5.393%	12	912	+9.615%
2026-06-23	32.0000	33.7500	32.0000	33.7500	-15.625%	2	908	+3.704%
2026-06-22	40.0000	40.0000	40.0000	40.0000	+6.752%	1	908	-12.500%
2026-06-18	36.1500	37.8500	36.1500	37.4700	+1.270%	17	926	-6.592%
2026-06-15	34.4000	37.0000	34.4000	37.0000	+6.813%	3	926	-5.405%
2026-06-12	34.6400	34.6400	34.6400	34.6400	+19.038%	2	926	+1.039%
2026-06-11	27.1600	29.1000	27.1600	29.1000	+14.118%	11	926	+20.275%
2026-06-10	24.7500	27.3000	24.7500	25.5000	-4.851%	5	936	+37.255%
2026-06-09	26.2900	26.8000	24.9500	26.8000	-3.943%	4	938	+30.597%
2026-06-05	30.8300	30.8300	27.0500	27.9000	-25.000%	11	937	+25.448%
2026-06-04	31.8200	37.9000	31.8200	37.2000	-13.488%	14	941	-5.914%
2026-06-03	40.6900	43.0000	40.6900	43.0000	-2.095%	2	945	-18.605%
2026-06-02	45.0600	45.0600	43.8200	43.9200	+5.780%	28	947	-20.310%
2026-06-01	35.5000	41.7200	35.5000	41.5200	+27.245%	58	975	-15.703%
2026-05-29	31.1100	32.6300	28.9000	32.6300	+14.171%	37	992	+7.263%
2026-05-28	28.5800	28.5800	28.5800	28.5800	+2.071%	2	993	+22.463%
2026-05-27	29.7000	29.7000	28.0000	28.0000	-9.502%	4	995	+25.000%
2026-05-26	29.2000	32.0000	27.9200	30.9400	+14.593%	21	991	+13.122%
2026-05-22	24.6700	27.0000	24.6700	27.0000	+17.904%	8	1,007	+29.630%
2026-05-21	21.6800	22.9000	20.8000	22.9000	+26.240%	18	1,010	+52.838%
2026-05-20	19.3100	19.3100	18.0500	18.1400	+0.778%	29	1,010	+92.944%
2026-05-19	18.4500	19.4500	16.7000	18.0000	-6.736%	31	1,017	+94.444%
2026-05-18	17.7500	19.3000	17.7500	19.3000	-2.130%	25	1,017	+81.347%
2026-05-15	21.0000	22.5000	19.7200	19.7200	-14.927%	126	1,017	+77.485%
2026-05-14	20.0000	23.4400	20.0000	23.1800	+10.381%	45	1,038	+50.992%
2026-05-13	21.9500	23.0000	20.5700	21.0000	+3.397%	35	914	+66.667%
2026-05-12	17.6000	20.3100	17.6000	20.3100	+19.120%	204	914	+72.329%
2026-05-11	19.0000	20.1000	16.2700	17.0500	-15.132%	50	914	+105.279%
2026-05-08	20.9000	20.9000	18.2200	20.0900	-0.545%	26	900	+74.216%
2026-05-07	23.5000	23.5000	19.8000	20.2000	-15.055%	24	877	+73.267%
2026-05-06	29.6500	29.6500	19.6000	23.7800	-47.156%	126	861	+47.183%
2026-05-05	45.3000	45.3000	45.0000	45.0000	+4.530%	6	767	-22.222%
2026-05-04	46.4000	46.4000	43.0500	43.0500	-8.579%	3	772	-18.699%
2026-05-01	48.0000	48.0000	47.0900	47.0900	+12.119%	3	773	-25.674%
2026-04-30	41.9000	42.0000	41.9000	42.0000	+12.903%	4	773	-16.667%
2026-04-29	37.2000	37.2000	37.2000	37.2000	-16.065%	2	772	-5.914%
2026-04-27	44.3200	44.3200	44.3200	44.3200	-6.695%	1	774	-21.029%
2026-04-24	47.5000	47.5000	47.5000	47.5000	+9.827%	1	774	-26.316%
2026-04-23	46.8500	47.3600	43.2500	43.2500	-9.745%	7	775	-19.075%
2026-04-22	47.2700	47.9200	47.0500	47.9200	+9.456%	8	779	-26.962%
2026-04-21	43.5800	43.7800	43.5800	43.7800	+10.976%	2	782	-20.055%
2026-04-20	39.0000	39.4500	38.7400	39.4500	+3.543%	4	782	-11.280%
2026-04-17	37.0000	38.1000	36.3000	38.1000	+8.857%	25	784	-8.136%
2026-04-16	34.7500	35.0000	34.7500	35.0000	+15.894%	3	803	0.000%
2026-04-15	29.7000	30.2000	29.7000	30.2000	-2.518%	6	806	+15.894%
2026-04-14	29.5000	31.0400	29.5000	30.9800	+7.086%	5	808	+12.976%
2026-04-13	28.9300	28.9300	28.9300	28.9300	+7.148%	10	810	+20.982%
2026-04-10	25.9000	27.0000	25.9000	27.0000	+13.445%	4	810	+29.630%
2026-04-09	23.7300	23.8000	23.7300	23.8000	-4.800%	4	813	+47.059%
2026-04-08	23.0000	25.0000	22.2500	25.0000	+41.323%	13	811	+40.000%
2026-04-07	16.1000	17.6900	16.1000	17.6900	+26.810%	44	812	+97.852%
2026-04-06	13.9500	13.9500	13.9500	13.9500	+1.676%	1	852	+150.896%
2026-04-01	14.3500	14.3500	13.6500	13.7200	+10.201%	42	851	+155.102%
2026-03-31	12.4500	12.4500	12.4500	12.4500	+24.500%	5	810	+181.124%
2026-03-30	12.1000	12.1000	10.0000	10.0000	-24.755%	54	815	+250.000%
2026-03-27	13.0600	13.2900	13.0600	13.2900	-1.336%	2	792	+163.356%
2026-03-26	15.0000	15.0000	13.4700	13.4700	-28.351%	357	792	+159.837%
2026-03-25	18.6000	18.8000	18.6000	18.8000	+9.685%	7	607	+86.170%
2026-03-24	17.1400	17.1400	17.1400	17.1400	-13.869%	1	601	+104.201%
2026-03-23	19.0000	20.8000	19.0000	19.9000	+10.617%	13	601	+75.879%
2026-03-20	18.2000	18.2000	17.9900	17.9900	-8.214%	3	592	+94.553%
2026-03-19	19.6000	19.6000	19.6000	19.6000	-4.250%	1	593	+78.571%
2026-03-18	20.6000	20.6000	20.4000	20.4700	+7.737%	13	593	+70.982%
2026-03-17	19.8500	20.0100	19.0000	19.0000	-1.860%	6	595	+84.211%
2026-03-13	19.3600	19.3600	19.3600	19.3600	-6.923%	1	590	+80.785%
2026-03-12	20.2000	20.8000	20.2000	20.8000	-10.190%	5	591	+68.269%
2026-03-11	22.6500	23.2000	22.6500	23.1600	+1.579%	15	592	+51.123%
2026-03-10	23.7000	23.7000	22.8000	22.8000	+16.327%	16	584	+53.509%
2026-03-09	19.6000	19.6000	19.6000	19.6000	-5.769%	40	581	+78.571%
2026-03-06	21.6500	21.6500	20.8000	20.8000	-3.121%	12	581	+68.269%
2026-03-05	21.0000	21.4700	21.0000	21.4700	+7.350%	2	580	+63.018%
2026-03-04	18.8100	20.0000	18.5900	20.0000	+29.032%	11	581	+75.000%
2026-03-03	15.0500	15.5000	14.4500	15.5000	-10.405%	6	589	+125.806%
2026-03-02	18.0000	18.0000	17.1600	17.3000	-6.486%	47	585	+102.312%
2026-02-27	18.2000	18.5000	17.8900	18.5000	+6.936%	72	567	+89.189%
2026-02-26	17.3500	17.3500	17.3000	17.3000	-8.707%	5	528	+102.312%
2026-02-25	19.8000	19.8000	18.9500	18.9500	+12.999%	13	518	+84.697%
2026-02-23	18.1000	18.1000	16.5000	16.7700	-18.195%	4	518	+108.706%
2026-02-20	21.1600	21.1600	20.5000	20.5000	-9.131%	2	518	+70.732%
2026-02-19	22.5600	22.5600	22.5600	22.5600	-2.591%	2	517	+55.142%
2026-02-18	24.0000	24.0000	23.1600	23.1600	-8.962%	3	515	+51.123%
2026-02-17	25.4400	25.4400	25.4400	25.4400	+7.116%	35	515	+37.579%
2026-02-13	26.0000	28.0000	23.0000	23.7500	+6.502%	5	529	+47.368%
2026-02-12	22.0200	23.2000	21.7500	22.3000	-9.128%	43	529	+56.951%
2026-02-11	24.5400	24.5400	24.5400	24.5400	-11.727%	1	511	+42.624%
2026-02-10	27.8000	27.8000	27.8000	27.8000	+10.890%	1	511	+25.899%
2026-02-09	22.9600	25.0700	22.9600	25.0700	+43.257%	2	510	+39.609%
2026-02-05	17.4500	17.5000	17.4500	17.5000	-15.049%	4	508	+100.000%
2026-02-04	20.0000	20.6000	19.0000	20.6000	-8.241%	18	510	+69.903%
2026-02-03	22.4500	22.4500	22.4500	22.4500	-10.200%	1	510	+55.902%
2026-02-02	25.2000	25.2000	25.0000	25.0000	-6.612%	2	510	+40.000%
2026-01-30	26.7700	26.7700	26.7700	26.7700	-9.100%	2	511	+30.743%
2026-01-29	30.4000	30.4000	29.4500	29.4500	-7.244%	3	513	+18.846%
2026-01-28	32.0000	32.0000	31.6500	31.7500	+10.820%	4	512	+10.236%
2026-01-27	29.0800	30.2500	28.3000	28.6500	+5.564%	28	516	+22.164%
2026-01-26	27.0000	27.1400	27.0000	27.1400	+20.622%	6	531	+28.961%
2026-01-23	22.9900	22.9900	22.3000	22.5000	-3.516%	5	531	+55.556%
2026-01-22	25.1500	28.2000	23.3200	23.3200	+36.534%	20	531	+50.086%
2026-01-21	17.9500	17.9500	17.0800	17.0800	-3.065%	2	531	+104.918%
2026-01-20	17.6000	17.7000	17.6000	17.6200	-6.772%	5	532	+98.638%
2026-01-16	19.0000	19.4200	18.5000	18.9000	+17.978%	5	526	+85.185%
2026-01-14	15.8000	16.0200	15.8000	16.0200	-12.698%	94	526	+118.477%
2026-01-13	18.3500	18.3500	18.3500	18.3500	+35.926%	2	433	+90.736%
2026-01-12	13.5000	13.5000	13.5000	13.5000	-11.765%	3	431	+159.259%
2026-01-08	16.0500	16.0500	15.3000	15.3000	-20.561%	4	431	+128.758%
2026-01-07	18.9000	19.6000	18.5000	19.2600	-13.047%	5	431	+81.724%
2026-01-06	22.6000	22.6000	22.1500	22.1500	-5.139%	2	431	+58.014%
2026-01-05	25.0000	25.0000	23.3500	23.3500	+10.038%	4	432	+49.893%
2026-01-02	21.2200	21.2200	21.2200	21.2200	+1.823%	3	432	+64.939%
2025-12-30	21.5500	21.7300	20.8400	20.8400	-5.701%	9	432	+67.946%
2025-12-29	21.5000	22.1000	21.2000	22.1000	+5.691%	5	430	+58.371%
2025-12-26	20.5000	20.9500	20.5000	20.9100	+4.030%	33	430	+67.384%
2025-12-24	20.1000	20.1000	20.1000	20.1000	-0.888%	2	429	+74.129%
2025-12-19	19.2200	20.2800	19.2200	20.2800	+23.283%	2	429	+72.584%
2025-12-17	17.0000	17.0000	16.4500	16.4500	-12.593%	2	429	+112.766%
2025-12-12	18.4700	18.8200	18.4700	18.8200	-20.591%	4	429	+85.972%
2025-12-11	23.7000	23.7000	23.7000	23.7000	+14.052%	1	429	+47.679%
2025-12-09	21.0000	21.0000	20.7800	20.7800	-7.191%	2	428	+68.431%
2025-12-08	22.3900	22.3900	22.3900	22.3900	+9.487%	1	428	+56.320%
2025-12-05	20.0500	20.4500	20.0500	20.4500	+1.038%	2	429	+71.149%
2025-12-03	19.2000	20.5000	19.2000	20.2400	+0.847%	11	429	+72.925%
2025-12-02	21.2500	21.2500	20.0700	20.0700	-1.618%	41	430	+74.390%
2025-12-01	20.3000	20.4000	20.3000	20.4000	-5.643%	2	424	+71.569%
2025-11-28	21.6200	21.6200	21.6200	21.6200	+6.345%	2	423	+61.887%
2025-11-26	20.0000	20.3300	20.0000	20.3300	+9.892%	2	421	+72.159%
2025-11-25	18.5000	18.5000	18.5000	18.5000	+7.309%	1	421	+89.189%
2025-11-24	17.2400	17.2400	17.2400	17.2400	+11.226%	4	420	+103.016%
2025-11-21	15.2200	15.8000	15.0800	15.5000	-31.477%	10	421	+125.806%
2025-11-20	22.6200	22.6200	22.6200	22.6200	+13.668%	2	417	+54.730%
2025-11-19	19.9000	19.9000	19.9000	19.9000	+2.051%	12	416	+75.879%
2025-11-18	19.5000	19.5000	19.5000	19.5000	-4.412%	2	416	+79.487%
2025-11-17	22.9400	22.9400	20.0000	20.4000	-12.069%	13	416	+71.569%
2025-11-14	24.8000	24.8000	23.2000	23.2000	-7.014%	3	405	+50.862%
2025-11-12	24.7000	24.9500	24.7000	24.9500	-2.918%	12	405	+40.281%
2025-11-11	25.5000	25.7300	25.5000	25.7000	-8.214%	4	402	+36.187%
2025-11-10	26.1500	28.0000	26.1500	28.0000	+6.870%	2	404	+25.000%
2025-11-07	26.9800	26.9800	25.7000	26.2000	-1.873%	28	403	+33.588%
2025-11-06	27.6000	27.6000	25.6000	26.7000	-11.000%	43	378	+31.086%
2025-11-05	32.8000	32.8000	30.0000	30.0000	-26.829%	25	354	+16.667%
2025-11-04	40.8000	41.0000	40.8000	41.0000	-8.990%	2	349	-14.634%
2025-10-31	45.0500	45.0500	45.0500	45.0500	+3.802%	2	350	-22.309%
2025-10-29	42.0000	43.4000	42.0000	43.4000	+10.013%	4	348	-19.355%
2025-10-24	39.6000	39.6000	39.4500	39.4500	+3.003%	2	347	-11.280%
2025-10-23	38.4000	38.4800	38.3000	38.3000	+12.251%	58	347	-8.616%
2025-10-21	34.2000	34.2400	34.1000	34.1200	+10.065%	40	327	+2.579%
2025-10-17	31.0000	31.0000	31.0000	31.0000	-9.330%	1	338	+12.903%
2025-10-16	34.1900	34.1900	34.1900	34.1900	+2.580%	1	337	+2.369%
2025-10-15	32.6800	33.3300	32.6800	33.3300	+10.218%	8	336	+5.011%
2025-10-14	29.6000	32.0000	29.6000	30.2400	-18.027%	11	338	+15.741%
2025-10-13	35.6800	36.8900	35.6800	36.8900	-12.479%	6	332	-5.123%
2025-10-10	45.0000	45.0000	41.6000	42.1500	-3.547%	4	329	-16.963%
2025-10-09	41.5000	43.7000	41.5000	43.7000	+8.679%	10	327	-19.908%
2025-10-08	38.8000	40.2100	38.7600	40.2100	+25.656%	15	328	-12.957%
2025-10-07	35.0000	35.0000	32.0000	32.0000	-16.667%	3	326	+9.375%
2025-10-06	38.8000	38.8000	38.4000	38.4000	+15.593%	11	326	-8.854%
2025-10-03	32.5000	33.3000	32.5000	33.2200	+3.232%	13	336	+5.358%
2025-10-02	35.4700	35.4700	30.9100	32.1800	+2.159%	5	334	+8.763%
2025-10-01	31.2000	31.5000	31.2000	31.5000	+1.351%	3	334	+11.111%
2025-09-30	30.7500	31.0800	30.7500	31.0800	+2.069%	6	332	+12.613%
2025-09-29	31.1000	31.1000	30.3000	30.4500	-0.164%	7	331	+14.943%
2025-09-26	30.0000	30.5000	29.6900	30.5000	-0.489%	21	331	+14.754%
2025-09-25	29.6200	30.6500	29.6200	30.6500	-2.202%	5	318	+14.192%
2025-09-24	31.1300	31.3400	31.1300	31.3400	-3.540%	2	318	+11.678%
2025-09-23	32.4900	32.4900	32.4900	32.4900	-5.908%	1	318	+7.725%
2025-09-22	34.5300	34.5300	34.5300	34.5300	+2.890%	1	318	+1.361%
2025-09-18	32.8500	33.5600	32.8400	33.5600	+11.495%	5	319	+4.291%
2025-09-17	29.6000	30.3000	29.1600	30.1000	-1.666%	197	320	+16.279%
2025-09-16	30.3000	30.6100	30.1000	30.6100	-4.642%	11	172	+14.342%
2025-09-15	32.1000	32.1000	32.1000	32.1000	+10.690%	1	169	+9.034%
2025-09-12	31.3000	32.0000	29.0000	29.0000	-26.952%	17	169	+20.690%
2025-09-11	39.1000	39.7000	39.1000	39.7000	+8.470%	2	172	-11.839%
2025-09-10	33.8000	36.7000	33.8000	36.6000	+24.915%	12	173	-4.372%
2025-09-08	29.4000	29.7000	29.1000	29.3000	-0.272%	31	173	+19.454%
2025-09-05	31.4000	31.4000	29.3400	29.3800	+10.659%	42	161	+19.129%
2025-09-03	26.0000	26.5500	26.0000	26.5500	+5.315%	4	133	+31.827%
2025-09-02	25.2100	25.2100	25.2100	25.2100	-1.098%	1	130	+38.834%
2025-08-29	25.4900	25.4900	25.4900	25.4900	+3.618%	1	129	+37.309%
2025-08-28	22.9000	24.6000	22.9000	24.6000	+1.653%	2	129	+42.276%
2025-08-26	24.2000	24.2000	24.2000	24.2000	+0.415%	12	116	+44.628%
2025-08-22	24.1000	24.1000	24.1000	24.1000	+8.072%	1	116	+45.228%
2025-08-20	21.7500	22.3000	21.7500	22.3000	-7.430%	2	116	+56.951%
2025-08-19	25.0000	25.0000	24.0900	24.0900	-7.346%	12	114	+45.289%
2025-08-15	27.2000	27.2000	26.0000	26.0000	+1.167%	6	115	+34.615%
2025-08-14	25.7000	25.7000	25.7000	25.7000	-3.383%	2	110	+36.187%
2025-08-13	29.2500	29.2500	26.6000	26.6000	-4.317%	7	112	+31.579%
2025-08-11	27.9600	27.9600	27.8000	27.8000	+2.394%	6	112	+25.899%
2025-08-08	27.1500	27.1500	27.1500	27.1500	-9.801%	1	112	+28.913%
2025-08-06	24.3000	30.1000	24.3000	30.1000	+78.107%	18	111	+16.279%
2025-08-05	16.2000	16.9000	16.2000	16.9000	-0.588%	5	100	+107.101%
2025-08-04	17.0000	17.0000	17.0000	17.0000	+8.280%	1	97	+105.882%
2025-08-01	15.6000	15.7000	15.5000	15.7000	-19.898%	7	97	+122.930%
2025-07-31	20.3000	20.3000	19.6000	19.6000	+9.620%	7	99	+78.571%
2025-07-30	17.8800	17.8800	17.8800	17.8800	+8.364%	1	97	+95.749%
2025-07-29	16.4000	16.5000	16.4000	16.5000	+2.484%	4	96	+112.121%
2025-07-28	15.2000	16.1000	15.0000	16.1000	+13.380%	8	92	+117.391%
2025-07-23	14.2000	14.2000	14.2000	14.2000	+11.811%	1	86	+146.479%
2025-07-22	12.8700	12.8700	12.7000	12.7000	-6.618%	3	88	+175.591%
2025-07-18	13.6000	13.6000	13.6000	13.6000	0.000%	1	87	+157.353%
2025-07-17	13.0000	15.2000	13.0000	13.6000	+10.839%	8	86	+157.353%
2025-07-11	12.2700	12.2700	12.2700	12.2700	+7.632%	1	84	+185.249%
2025-07-10	11.4000	11.4000	11.4000	11.4000	-5.158%	1	83	+207.018%
2025-07-09	12.1500	12.1500	12.0200	12.0200	+32.088%	2	82	+191.181%
2025-07-01	9.1000	9.1100	9.1000	9.1000	-17.273%	4	82	+284.615%
2025-06-30	11.0000	11.0000	11.0000	11.0000	+11.111%	1	78	+218.182%
2025-06-27	9.9000	9.9000	9.9000	9.9000	-8.333%	58	77	+253.535%
2025-06-26	10.8000	10.8000	10.8000	10.8000	+25.581%	1	19	+224.074%
2025-06-25	8.2000	8.6000	8.2000	8.6000	+7.500%	17	19	+306.977%
2025-06-24	8.0000	8.0000	8.0000	8.0000	+10.345%	2	7	+337.500%
2025-06-23	7.2000	7.2500	7.2000	7.2500	+11.538%	4	9	+382.759%
2025-06-17	7.3000	7.3000	6.5000	6.5000	-19.753%	8	10	+438.462%
2025-06-16	8.1000	8.1000	8.1000	8.1000	+9.459%	2	2	+332.099%
2025-06-11	7.6000	7.6000	7.4000	7.4000	0.000%	2	0	+372.973%