Dark

ANET20260918C145
ANET Sep 18 2026 145.00 Call (ANET260918C00145000)
option OPRA

EOD

Jul 30, 2026

32.75+36.743%(+8.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	32.7500	32.7500	32.7500	32.7500	+36.743%	1	787	0.000%
2026-07-29	25.6700	25.6700	23.9500	23.9500	-12.495%	42	787	+36.743%
2026-07-28	27.3000	27.4000	27.3000	27.3700	-23.972%	23	776	+19.657%
2026-07-24	36.0000	36.0000	36.0000	36.0000	+1.266%	1	774	-9.028%
2026-07-20	35.5500	35.5500	35.5500	35.5500	+9.317%	1	774	-7.876%
2026-07-16	32.4800	32.5200	32.4800	32.5200	-11.026%	2	774	+0.707%
2026-07-15	37.0800	37.0800	33.0900	36.5500	-20.630%	8	776	-10.397%
2026-07-13	49.5500	50.3400	46.0500	46.0500	-3.621%	4	778	-28.882%
2026-07-10	46.0000	47.7800	46.0000	47.7800	+3.308%	3	778	-31.457%
2026-07-09	48.5500	50.8300	46.2500	46.2500	+5.114%	26	781	-29.189%
2026-07-08	39.0000	44.0000	39.0000	44.0000	+20.317%	10	774	-25.568%
2026-07-06	30.4500	38.4000	30.4500	36.5700	+33.516%	8	782	-10.446%
2026-07-02	27.6000	27.6000	27.2000	27.3900	+0.330%	26	779	+19.569%
2026-07-01	27.3000	27.3000	27.3000	27.3000	+3.763%	1	779	+19.963%
2026-06-26	26.6500	26.6500	26.3100	26.3100	-7.424%	5	779	+24.477%
2026-06-24	31.3200	31.3200	28.4200	28.4200	-2.000%	5	775	+15.236%
2026-06-23	28.1300	29.8700	28.1300	29.0000	-24.084%	4	777	+12.931%
2026-06-22	35.6000	38.2200	35.6000	38.2000	+11.370%	14	776	-14.267%
2026-06-18	34.3000	34.3000	34.3000	34.3000	-0.867%	3	792	-4.519%
2026-06-17	34.6000	34.6000	34.6000	34.6000	-3.889%	1	792	-5.347%
2026-06-16	36.0000	36.0000	36.0000	36.0000	+4.348%	1	792	-9.028%
2026-06-15	33.0000	34.5000	33.0000	34.5000	+33.462%	2	792	-5.072%
2026-06-11	24.8000	25.8500	24.8000	25.8500	+10.235%	10	793	+26.692%
2026-06-09	24.0000	24.0000	20.4000	23.4500	-9.808%	5	803	+39.659%
2026-06-08	26.0000	26.0000	26.0000	26.0000	+4.839%	1	802	+25.962%
2026-06-05	26.9400	26.9400	24.7000	24.8000	-23.926%	139	802	+32.056%
2026-06-04	31.0000	32.6000	31.0000	32.6000	-20.488%	3	804	+0.460%
2026-06-03	37.0000	41.0000	35.7500	41.0000	-0.606%	47	804	-20.122%
2026-06-02	39.0000	41.4200	39.0000	41.2500	+7.702%	144	807	-20.606%
2026-06-01	36.2000	38.3000	33.9000	38.3000	+27.667%	95	684	-14.491%
2026-05-29	28.3500	30.0000	26.5500	30.0000	+17.188%	7	724	+9.167%
2026-05-28	24.5500	25.6200	24.5500	25.6000	+0.787%	8	727	+27.930%
2026-05-27	26.1000	26.5500	25.3500	25.4000	-11.652%	14	732	+28.937%
2026-05-26	25.5000	29.2500	25.0200	28.7500	+17.108%	14	726	+13.913%
2026-05-22	22.2900	24.6700	22.0000	24.5500	+18.427%	26	727	+33.401%
2026-05-21	17.0000	20.7300	17.0000	20.7300	+26.402%	82	672	+57.984%
2026-05-20	17.0600	17.1000	16.4000	16.4000	+10.289%	14	672	+99.695%
2026-05-19	15.0400	15.0400	14.8000	14.8700	-11.383%	3	670	+120.242%
2026-05-18	17.8500	17.8500	15.7500	16.7800	-5.037%	13	670	+95.173%
2026-05-15	18.1000	19.8500	17.6700	17.6700	-15.857%	29	670	+85.342%
2026-05-14	19.5100	21.8000	19.5100	21.0000	+17.978%	50	665	+55.952%
2026-05-13	19.6500	21.0000	17.6000	17.8000	+2.299%	81	679	+83.989%
2026-05-12	16.0000	18.1000	16.0000	17.4000	+16.310%	44	679	+88.218%
2026-05-11	17.1300	18.0000	14.5000	14.9600	-17.802%	41	679	+118.917%
2026-05-08	18.9000	18.9000	16.0000	18.2000	+3.292%	32	682	+79.945%
2026-05-07	21.1500	21.1500	17.3000	17.6200	-16.095%	34	673	+85.868%
2026-05-06	27.2500	27.2500	17.4500	21.0000	-50.413%	141	665	+55.952%
2026-05-04	40.3500	42.3500	40.3500	42.3500	+21.173%	3	646	-22.668%
2026-04-28	34.8500	34.9500	34.8500	34.9500	-14.589%	7	647	-6.295%
2026-04-27	40.0100	40.9200	40.0100	40.9200	-0.848%	3	647	-19.966%
2026-04-23	43.3600	43.3600	41.2700	41.2700	-7.838%	6	649	-20.645%
2026-04-22	40.9000	45.0000	40.9000	44.7800	+9.220%	11	649	-26.865%
2026-04-21	41.0000	41.0000	41.0000	41.0000	+14.302%	1	647	-20.122%
2026-04-20	35.8700	35.8700	35.8700	35.8700	+6.187%	1	648	-8.698%
2026-04-17	34.4300	34.4300	33.1700	33.7800	+26.707%	5	649	-3.049%
2026-04-15	26.9600	26.9600	26.6600	26.6600	-1.259%	3	652	+22.843%
2026-04-14	27.4000	27.4000	27.0000	27.0000	+12.971%	156	653	+21.296%
2026-04-13	23.7700	23.9000	23.7700	23.9000	-2.049%	2	654	+37.029%
2026-04-10	23.6000	24.4000	22.7100	24.4000	+7.917%	3	654	+34.221%
2026-04-09	20.0000	22.6100	20.0000	22.6100	+7.156%	9	653	+44.847%
2026-04-08	20.6000	21.1000	20.6000	21.1000	+38.907%	4	660	+55.213%
2026-04-07	14.8500	15.1900	14.8500	15.1900	+22.106%	41	664	+115.602%
2026-04-06	13.0400	13.0400	12.1000	12.4400	-1.660%	27	623	+163.264%
2026-04-01	12.6000	12.6500	12.3000	12.6500	+35.294%	24	629	+158.893%
2026-03-31	9.7500	9.7500	9.3500	9.3500	-9.223%	5	621	+250.267%
2026-03-30	10.6000	10.6000	10.1500	10.3000	-9.649%	22	624	+217.961%
2026-03-27	11.6500	11.6500	10.9700	11.4000	-2.146%	6	607	+187.281%
2026-03-26	12.4000	12.4000	11.6500	11.6500	-27.864%	4	607	+181.116%
2026-03-25	16.1500	16.1500	16.1500	16.1500	+9.122%	1	604	+102.786%
2026-03-24	15.3500	15.3500	14.7500	14.8000	-20.216%	5	603	+121.284%
2026-03-23	18.5500	18.5500	18.5500	18.5500	+15.576%	2	598	+76.550%
2026-03-20	16.2000	16.2000	16.0500	16.0500	-6.414%	3	598	+104.050%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-3.162%	1	597	+90.962%
2026-03-17	17.8700	17.9000	17.5000	17.7100	+3.871%	8	597	+84.924%
2026-03-16	17.0500	17.0500	17.0500	17.0500	-16.216%	2	595	+92.082%
2026-03-11	20.3500	20.3500	20.3500	20.3500	-4.460%	2	595	+60.934%
2026-03-10	20.8400	21.3000	20.8400	21.3000	+19.462%	30	597	+53.756%
2026-03-09	17.8300	17.8300	17.8300	17.8300	-11.733%	1	619	+83.679%
2026-03-06	19.3900	20.4000	19.3900	20.2000	+6.596%	4	618	+62.129%
2026-03-05	18.9500	18.9500	18.9500	18.9500	+8.286%	1	619	+72.823%
2026-03-04	16.8500	17.5000	16.8500	17.5000	+29.151%	4	619	+87.143%
2026-03-03	13.3300	13.5500	13.3300	13.5500	-5.903%	2	620	+141.697%
2026-03-02	14.9000	15.0500	14.4000	14.4000	-10.000%	21	621	+127.431%
2026-02-27	16.1000	16.1000	16.0000	16.0000	+7.889%	7	636	+104.688%
2026-02-26	14.7000	15.1000	14.7000	14.8300	-11.198%	8	637	+120.836%
2026-02-25	16.7000	16.7000	16.7000	16.7000	+9.868%	2	634	+96.108%
2026-02-24	14.7000	15.2000	14.7000	15.2000	-0.328%	21	634	+115.461%
2026-02-23	14.6500	15.2500	14.6500	15.2500	-16.209%	2	634	+114.754%
2026-02-20	18.2000	18.2000	18.2000	18.2000	-14.554%	1	632	+79.945%
2026-02-18	21.8500	21.8800	21.3000	21.3000	-7.190%	40	631	+53.756%
2026-02-13	24.0000	26.0500	22.8300	22.9500	+27.500%	15	592	+42.702%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-19.283%	2	592	+81.944%
2026-02-11	22.3800	22.3800	22.3000	22.3000	+23.068%	2	594	+46.861%
2026-02-06	18.4100	18.4100	18.1200	18.1200	+7.665%	4	593	+80.740%
2026-02-05	16.8300	16.8300	16.8300	16.8300	-2.151%	1	592	+94.593%
2026-02-04	19.0100	19.0100	17.2000	17.2000	-25.380%	2	591	+90.407%
2026-02-02	23.1000	23.1000	23.0500	23.0500	-18.407%	2	593	+42.082%
2026-01-28	26.7900	28.2500	26.7900	28.2500	+4.630%	12	591	+15.929%
2026-01-27	27.0000	27.0000	27.0000	27.0000	+8.347%	55	583	+21.296%
2026-01-26	24.9200	24.9200	24.9200	24.9200	+13.946%	1	528	+31.421%
2026-01-22	22.6500	23.7700	21.2400	21.8700	+36.688%	10	529	+49.749%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+0.946%	3	535	+104.688%
2026-01-20	15.6000	16.0000	15.6000	15.8500	-12.286%	10	538	+106.625%
2026-01-15	18.0700	18.0700	18.0700	18.0700	+22.925%	1	538	+81.240%
2026-01-14	14.7000	14.7000	14.7000	14.7000	+9.294%	6	538	+122.789%
2026-01-12	13.3500	13.4500	13.3500	13.4500	+0.900%	5	544	+143.494%
2026-01-09	14.1500	14.1500	13.3300	13.3300	-1.985%	8	550	+145.686%
2026-01-08	14.1500	14.1500	13.6000	13.6000	-20.000%	2	549	+140.809%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-15.000%	1	548	+92.647%
2026-01-06	20.8000	20.8000	20.0000	20.0000	+7.527%	3	548	+63.750%
2025-12-31	18.6000	18.6000	18.6000	18.6000	-4.222%	24	549	+76.075%
2025-12-29	19.4200	19.5600	19.0800	19.4200	-1.919%	4	549	+68.641%
2025-12-22	19.8000	19.8000	19.8000	19.8000	+6.223%	3	553	+65.404%
2025-12-19	18.6400	18.6400	18.6400	18.6400	-7.723%	3	553	+75.697%
2025-12-08	20.2000	20.2000	20.2000	20.2000	+13.039%	24	553	+62.129%
2025-12-03	17.8700	17.8700	17.8700	17.8700	-3.144%	1	541	+83.268%
2025-12-01	18.4500	18.5300	18.4500	18.4500	+0.710%	20	540	+77.507%
2025-11-26	18.3200	18.3200	18.3100	18.3200	+30.857%	18	522	+78.766%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-21.216%	1	522	+133.929%
2025-11-18	17.6800	17.7700	17.6800	17.7700	-4.973%	2	521	+84.299%
2025-11-17	18.3000	18.7000	18.3000	18.7000	-7.882%	9	522	+75.134%
2025-11-13	21.6300	21.6300	20.3000	20.3000	-20.858%	7	514	+61.330%
2025-11-10	25.8200	25.8200	25.6500	25.6500	+3.012%	2	514	+27.680%
2025-11-06	24.9000	24.9000	24.9000	24.9000	-10.270%	1	514	+31.526%
2025-11-05	28.6100	28.6100	27.7500	27.7500	-24.592%	12	513	+18.018%
2025-11-04	38.9000	38.9000	36.8000	36.8000	-5.398%	4	503	-11.005%
2025-11-03	39.2000	39.2000	38.9000	38.9000	-9.155%	2	502	-15.810%
2025-10-31	42.3400	42.8200	42.3400	42.8200	+7.050%	3	502	-23.517%
2025-10-29	40.1600	41.3400	40.0000	40.0000	+1.523%	3	503	-18.125%
2025-10-28	39.4000	39.4000	39.4000	39.4000	+1.103%	1	505	-16.878%
2025-10-27	38.9700	38.9700	38.9700	38.9700	+6.185%	4	504	-15.961%
2025-10-23	36.7000	36.7000	36.7000	36.7000	+11.550%	1	504	-10.763%
2025-10-22	32.9000	32.9000	32.9000	32.9000	+3.329%	10	505	-0.456%
2025-10-21	32.2000	32.6000	31.8000	31.8400	+11.719%	41	495	+2.858%
2025-10-17	28.5000	28.5000	28.5000	28.5000	-10.658%	1	456	+14.912%
2025-10-16	31.9000	31.9000	31.9000	31.9000	+1.917%	5	455	+2.665%
2025-10-15	31.6000	31.7500	31.3000	31.3000	+4.473%	4	450	+4.633%
2025-10-14	27.5000	29.9600	27.5000	29.9600	-10.567%	6	450	+9.312%
2025-10-13	36.6000	36.6000	33.5000	33.5000	-14.300%	2	444	-2.239%
2025-10-10	40.6600	40.6600	39.0000	39.0900	+5.081%	177	307	-16.219%
2025-10-08	35.0000	37.2000	35.0000	37.2000	+22.368%	2	464	-11.962%
2025-10-07	34.0000	34.0000	30.2600	30.4000	-12.037%	3	467	+7.730%
2025-10-06	34.5000	35.8900	34.4400	34.5600	+14.059%	46	467	-5.237%
2025-10-03	30.8000	31.8000	30.3000	30.3000	+2.712%	131	508	+8.086%
2025-10-02	31.3100	31.3100	28.0000	29.5000	-8.042%	90	382	+11.017%
2025-10-01	31.9000	32.0800	31.7000	32.0800	+8.452%	7	386	+2.089%
2025-09-30	29.1500	29.5800	28.7100	29.5800	+2.530%	5	383	+10.717%
2025-09-29	30.6800	30.6800	28.7000	28.8500	+2.669%	5	383	+13.518%
2025-09-24	28.5500	29.0000	28.0000	28.1000	-3.635%	59	385	+16.548%
2025-09-23	29.1500	29.1800	29.1500	29.1600	-4.861%	4	360	+12.311%
2025-09-22	31.7900	31.7900	30.6500	30.6500	-7.681%	6	360	+6.852%
2025-09-19	32.1000	33.2000	32.1000	33.2000	+7.513%	8	363	-1.355%
2025-09-18	30.6200	31.2000	30.3000	30.8800	+6.851%	11	369	+6.056%
2025-09-17	27.3000	29.1000	27.3000	28.9000	+2.120%	169	360	+13.322%
2025-09-16	28.7500	28.7500	27.8000	28.3000	-3.082%	3	345	+15.724%
2025-09-15	29.3000	29.5000	28.7600	29.2000	+3.363%	7	343	+12.158%
2025-09-12	30.6000	30.6000	27.8000	28.2500	-22.539%	227	347	+15.929%
2025-09-11	37.2600	37.2600	35.9500	36.4700	+5.741%	6	127	-10.200%
2025-09-10	30.4500	34.4900	30.4500	34.4900	+32.654%	9	123	-5.045%
2025-09-08	27.1500	27.3000	26.0000	26.0000	-4.692%	4	118	+25.962%
2025-09-05	27.0000	27.2800	27.0000	27.2800	+9.120%	5	116	+20.051%
2025-09-04	25.0000	25.0000	25.0000	25.0000	+6.838%	6	111	+31.000%
2025-08-29	23.4000	23.4000	23.4000	23.4000	+2.183%	5	106	+39.957%
2025-08-26	22.9000	22.9000	22.9000	22.9000	+13.366%	1	105	+43.013%
2025-08-20	20.2000	20.2000	20.2000	20.2000	-17.213%	16	105	+62.129%
2025-08-19	24.4000	24.4000	24.4000	24.4000	+0.412%	1	93	+34.221%
2025-08-18	24.3000	24.3000	24.3000	24.3000	-2.800%	1	92	+34.774%
2025-08-15	24.9000	25.0000	24.9000	25.0000	+2.459%	5	91	+31.000%
2025-08-13	26.7000	26.7000	24.4000	24.4000	-5.426%	7	86	+34.221%
2025-08-06	23.5000	25.8000	23.5000	25.8000	+66.452%	26	82	+26.938%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+9.155%	1	74	+111.290%
2025-08-01	14.2000	14.2000	14.2000	14.2000	-16.471%	2	73	+130.634%
2025-07-30	16.7000	17.0000	16.7000	17.0000	+14.094%	6	72	+92.647%
2025-07-29	14.9000	14.9000	14.9000	14.9000	+21.138%	1	66	+119.799%
2025-07-18	12.3000	12.3000	12.3000	12.3000	+17.143%	1	66	+166.260%
2025-07-16	10.5000	10.5000	10.5000	10.5000	+6.061%	8	65	+211.905%
2025-07-09	9.9000	9.9000	9.9000	9.9000	+4.211%	1	58	+230.808%
2025-07-08	9.0000	9.5000	9.0000	9.5000	+4.396%	46	57	+244.737%
2025-07-07	9.1000	9.1000	9.1000	9.1000	-6.762%	2	11	+259.890%
2025-07-03	9.7600	9.7600	9.7600	9.7600	0.000%	9	0	+235.553%