Dark

ANET20260918C150
ANET Sep 18 2026 150.00 Call (ANET260918C00150000)
option OPRA

EOD

Jul 29, 2026

20.80-29.276%(-8.61)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	22.4200	25.5300	20.8000	20.8000	-29.276%	131	781	0.000%
2026-07-28	24.0000	29.4100	23.6000	29.4100	-6.338%	21	765	-29.276%
2026-07-24	30.8400	32.1500	30.8400	31.4000	-7.402%	12	771	-33.758%
2026-07-21	34.0500	36.8000	33.9100	33.9100	+11.914%	10	779	-38.661%
2026-07-20	30.3000	30.3000	30.3000	30.3000	+1.000%	2	781	-31.353%
2026-07-17	23.2000	31.5000	22.7500	30.0000	+2.180%	14	780	-30.667%
2026-07-16	27.8000	29.3600	27.7400	29.3600	-9.828%	16	785	-29.155%
2026-07-15	35.3000	35.3000	29.0000	32.5600	-21.181%	9	777	-36.118%
2026-07-13	43.8600	45.0000	41.3100	41.3100	-3.774%	17	777	-49.649%
2026-07-10	44.9900	44.9900	42.9300	42.9300	-2.675%	2	788	-51.549%
2026-07-09	47.4500	47.4500	41.4700	44.1100	+11.671%	51	788	-52.845%
2026-07-08	34.0000	39.5000	34.0000	39.5000	+44.424%	37	795	-47.342%
2026-07-07	27.4000	29.3000	26.7500	27.3500	-17.620%	11	816	-23.949%
2026-07-06	33.0000	35.0200	32.9200	33.2000	+43.103%	10	815	-37.349%
2026-07-02	27.5000	27.5000	23.2000	23.2000	-24.479%	100	815	-10.345%
2026-07-01	24.8000	31.1000	24.8000	30.7200	-4.000%	82	815	-32.292%
2026-06-30	31.2900	33.0000	30.0000	32.0000	+19.850%	29	736	-35.000%
2026-06-29	22.6500	27.0600	22.6500	26.7000	+14.789%	10	752	-22.097%
2026-06-26	22.8000	23.2600	21.8500	23.2600	-18.813%	12	749	-10.576%
2026-06-25	29.7000	29.7000	28.6500	28.6500	+6.308%	2	746	-27.400%
2026-06-24	26.9500	26.9500	26.9500	26.9500	+1.698%	1	746	-22.820%
2026-06-23	26.5000	26.5000	26.5000	26.5000	-23.188%	2	745	-21.509%
2026-06-22	29.0300	34.5000	29.0300	34.5000	+11.290%	15	744	-39.710%
2026-06-18	32.0100	33.0000	30.6000	31.0000	+12.278%	18	751	-32.903%
2026-06-17	30.0000	31.6700	27.6100	27.6100	-10.065%	8	751	-24.665%
2026-06-16	30.6500	31.5500	30.5200	30.7000	+4.033%	18	756	-32.248%
2026-06-15	29.5300	30.1000	29.5000	29.5100	+5.393%	17	744	-29.515%
2026-06-12	28.0000	28.8000	28.0000	28.0000	+16.910%	7	738	-25.714%
2026-06-11	21.1500	23.9500	20.2500	23.9500	+17.058%	27	741	-13.152%
2026-06-10	21.4500	21.4500	20.1500	20.4600	-1.159%	16	745	+1.662%
2026-06-09	23.5500	23.6500	17.8000	20.7000	-11.538%	37	736	+0.483%
2026-06-08	23.4000	25.4500	23.4000	23.4000	+0.862%	26	745	-11.111%
2026-06-05	24.3400	24.8600	21.7000	23.2000	-26.115%	22	745	-10.345%
2026-06-04	29.1500	31.5000	24.7600	31.4000	-16.622%	9	747	-33.758%
2026-06-03	35.4000	38.9500	32.6000	37.6600	-0.133%	26	751	-44.769%
2026-06-02	38.7000	38.7000	35.0000	37.7100	+10.912%	52	753	-44.842%
2026-06-01	31.0000	35.1000	30.3800	34.0000	+25.926%	76	768	-38.824%
2026-05-29	26.0000	27.0000	24.1200	27.0000	+19.575%	24	809	-22.963%
2026-05-28	22.0900	23.6700	20.8000	22.5800	-3.380%	17	810	-7.883%
2026-05-27	23.4000	23.4000	23.1000	23.3700	-9.066%	7	809	-10.997%
2026-05-26	24.0800	26.1600	22.5900	25.7000	+21.513%	54	815	-19.066%
2026-05-22	19.0000	22.1500	19.0000	21.1500	+13.710%	88	806	-1.655%
2026-05-21	16.7700	19.1000	16.4500	18.6000	+33.813%	43	786	+11.828%
2026-05-20	15.0600	15.3500	13.9000	13.9000	-4.533%	37	786	+49.640%
2026-05-19	13.3000	14.5600	12.8700	14.5600	-0.274%	35	751	+42.857%
2026-05-18	14.8000	14.8000	13.7000	14.6000	-6.828%	29	751	+42.466%
2026-05-15	16.5000	17.5000	15.6700	15.6700	-17.526%	23	751	+32.738%
2026-05-14	18.2000	19.0800	17.5000	19.0000	+15.012%	35	747	+9.474%
2026-05-13	18.0500	18.0500	16.3600	16.5200	+4.557%	77	686	+25.908%
2026-05-12	12.6800	15.8000	12.6800	15.8000	+22.008%	25	686	+31.646%
2026-05-11	14.9500	15.6500	12.7000	12.9500	-16.987%	47	686	+60.618%
2026-05-08	16.0500	17.3000	14.2500	15.6000	+0.710%	36	669	+33.333%
2026-05-07	18.5300	18.5300	15.0000	15.4900	-20.564%	41	666	+34.280%
2026-05-06	22.0000	22.0000	15.2500	19.5000	-45.070%	235	645	+6.667%
2026-05-05	38.3200	38.3500	35.5000	35.5000	-6.332%	8	552	-41.408%
2026-05-04	36.4000	38.5600	36.4000	37.9000	-1.890%	3	552	-45.119%
2026-05-01	40.8000	40.8000	38.6300	38.6300	+2.467%	3	552	-46.156%
2026-04-30	36.0000	38.0000	36.0000	37.7000	+16.000%	19	552	-44.828%
2026-04-29	32.5000	32.5000	32.5000	32.5000	+2.362%	1	567	-36.000%
2026-04-28	32.9500	32.9500	31.7500	31.7500	-26.674%	4	567	-34.488%
2026-04-24	43.6000	43.6000	43.3000	43.3000	+15.744%	2	567	-51.963%
2026-04-23	39.4000	40.2000	37.4100	37.4100	-9.265%	67	569	-44.400%
2026-04-22	37.3600	41.2300	37.2400	41.2300	+9.538%	10	570	-49.551%
2026-04-21	35.6500	37.9000	35.6500	37.6400	+14.268%	4	577	-44.740%
2026-04-20	31.3000	33.1000	31.3000	32.9400	+4.175%	8	577	-36.855%
2026-04-17	31.0000	31.6200	29.6500	31.6200	+11.771%	21	579	-34.219%
2026-04-16	23.7500	28.4000	23.7500	28.2900	+16.901%	7	591	-26.476%
2026-04-15	25.2900	25.2900	23.5000	24.2000	-3.200%	11	593	-14.050%
2026-04-14	25.1100	25.1100	22.8000	25.0000	+6.383%	11	591	-16.800%
2026-04-13	21.1800	23.5000	21.1800	23.5000	+9.049%	44	592	-11.489%
2026-04-10	21.0000	22.0100	20.6000	21.5500	+11.658%	16	580	-3.480%
2026-04-09	18.7300	19.4500	18.7300	19.3000	+1.312%	5	578	+7.772%
2026-04-08	18.9900	19.5000	17.3200	19.0500	+43.233%	7	577	+9.186%
2026-04-07	12.2000	13.7000	12.2000	13.3000	+22.018%	4	578	+56.391%
2026-04-06	10.5500	10.9000	10.5500	10.9000	+1.113%	6	579	+90.826%
2026-04-02	10.8000	10.8000	10.7800	10.7800	+2.667%	2	575	+92.950%
2026-04-01	10.9900	11.1000	10.3100	10.5000	+6.491%	8	575	+98.095%
2026-03-31	8.1000	9.8600	8.1000	9.8600	+30.596%	6	570	+110.953%
2026-03-30	8.8500	8.9000	7.5500	7.5500	-20.106%	7	571	+175.497%
2026-03-27	10.0000	10.2500	9.4500	9.4500	-7.353%	8	566	+120.106%
2026-03-26	12.1300	12.1300	10.2000	10.2000	-23.019%	32	571	+103.922%
2026-03-24	13.1500	13.2500	12.8400	13.2500	-13.229%	4	544	+56.981%
2026-03-23	15.9500	16.5000	15.2700	15.2700	+14.382%	3	545	+36.215%
2026-03-20	14.2800	14.2800	13.3500	13.3500	-13.871%	59	572	+55.805%
2026-03-19	15.5000	15.5000	15.5000	15.5000	-3.427%	1	572	+34.194%
2026-03-18	15.6000	16.0500	15.6000	16.0500	+3.482%	6	573	+29.595%
2026-03-16	15.0000	15.5100	15.0000	15.5100	+2.715%	2	572	+34.107%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-20.942%	1	570	+37.748%
2026-03-10	19.1500	19.9500	18.9600	19.1000	+22.201%	11	570	+8.901%
2026-03-06	18.1500	18.1500	15.6300	15.6300	-8.863%	3	575	+33.077%
2026-03-05	18.3500	18.3500	16.3900	17.1500	+9.936%	104	574	+21.283%
2026-03-04	15.0000	15.6000	15.0000	15.6000	+27.347%	3	479	+33.333%
2026-03-03	12.2500	12.2500	12.2500	12.2500	-6.844%	2	481	+69.796%
2026-03-02	13.9000	13.9000	13.1500	13.1500	-11.149%	12	482	+58.175%
2026-02-27	13.5000	14.8000	13.5000	14.8000	+11.698%	47	482	+40.541%
2026-02-26	13.2000	13.2500	13.2000	13.2500	-11.960%	5	497	+56.981%
2026-02-25	14.6000	15.0500	14.6000	15.0500	+11.896%	4	495	+38.206%
2026-02-24	12.5500	13.4500	12.3000	13.4500	+7.600%	41	495	+54.647%
2026-02-23	14.0000	14.0000	12.4300	12.5000	-28.367%	52	482	+66.400%
2026-02-19	18.5500	18.5500	17.4300	17.4500	-11.196%	5	448	+19.198%
2026-02-18	19.7500	19.7800	19.6500	19.6500	-6.429%	12	447	+5.852%
2026-02-17	20.1000	21.2000	20.1000	21.0000	+1.892%	77	435	-0.952%
2026-02-13	21.3200	24.0000	20.6100	20.6100	+14.500%	48	399	+0.922%
2026-02-12	16.9500	18.0000	16.9500	18.0000	-12.366%	2	399	+15.556%
2026-02-11	21.5000	21.5000	20.5400	20.5400	-0.533%	12	398	+1.266%
2026-02-10	20.6500	20.6500	20.6500	20.6500	+15.363%	1	392	+0.726%
2026-02-06	16.7500	17.9000	16.6000	17.9000	+20.296%	6	392	+16.201%
2026-02-05	14.0000	15.1900	14.0000	14.8800	-4.000%	3	391	+39.785%
2026-02-04	18.2600	18.2600	15.5000	15.5000	-16.216%	12	390	+34.194%
2026-02-03	18.5000	18.5000	18.5000	18.5000	-7.222%	1	395	+12.432%
2026-02-02	20.7800	20.7800	19.9400	19.9400	-8.280%	3	395	+4.313%
2026-01-30	22.0000	22.0900	21.1500	21.7400	-11.805%	9	395	-4.324%
2026-01-29	25.7500	26.3000	24.6500	24.6500	-6.274%	5	396	-15.619%
2026-01-28	26.0200	26.3700	23.9300	26.3000	+9.129%	18	396	-20.913%
2026-01-27	23.5000	25.0500	23.5000	24.1000	+11.316%	49	401	-13.693%
2026-01-26	24.1000	24.1000	21.6500	21.6500	+11.540%	13	417	-3.926%
2026-01-23	19.4100	19.4100	19.4100	19.4100	-2.069%	1	417	+7.161%
2026-01-22	18.6500	23.0000	18.6500	19.8200	+41.068%	16	417	+4.945%
2026-01-21	14.0500	14.0500	14.0500	14.0500	+0.429%	1	416	+48.043%
2026-01-20	14.6000	14.6000	13.9900	13.9900	-8.860%	10	417	+48.678%
2026-01-16	15.3000	15.3500	15.3000	15.3500	-7.530%	2	418	+35.505%
2026-01-15	14.5000	16.6000	14.5000	16.6000	+16.491%	8	418	+25.301%
2026-01-13	12.6000	14.2500	12.6000	14.2500	+24.454%	3	413	+45.965%
2026-01-12	11.5000	11.5000	11.4500	11.4500	-7.661%	3	412	+81.659%
2026-01-08	13.5000	13.5000	12.4000	12.4000	-20.000%	82	413	+67.742%
2026-01-07	15.5000	15.5000	15.5000	15.5000	-14.601%	1	393	+34.194%
2026-01-06	17.3500	18.2500	17.3500	18.1500	-2.419%	64	393	+14.601%
2026-01-05	18.2000	21.4000	18.2000	18.6000	+10.320%	7	414	+11.828%
2025-12-31	16.6000	16.8600	16.6000	16.8600	-2.543%	2	414	+23.369%
2025-12-29	16.5000	17.4100	16.5000	17.3000	+4.848%	9	414	+20.231%
2025-12-26	16.5000	16.5000	16.5000	16.5000	+0.121%	2	419	+26.061%
2025-12-23	16.0500	16.4800	15.3000	16.4800	-3.059%	80	417	+26.214%
2025-12-22	17.0000	17.0000	17.0000	17.0000	+2.471%	3	338	+22.353%
2025-12-19	16.5900	16.5900	16.5900	16.5900	+10.748%	1	338	+25.377%
2025-12-18	14.9900	14.9900	14.9800	14.9800	-0.133%	2	338	+38.852%
2025-12-16	15.0000	15.0000	15.0000	15.0000	-2.975%	2	338	+38.667%
2025-12-15	14.6000	15.4600	14.5500	15.4600	+3.067%	18	340	+34.541%
2025-12-12	15.9400	16.9000	14.5000	15.0000	-20.213%	7	340	+38.667%
2025-12-11	18.8000	18.8000	18.8000	18.8000	0.000%	3	337	+10.638%
2025-12-10	18.8000	18.8000	18.8000	18.8000	-0.106%	1	334	+10.638%
2025-12-08	17.7000	19.0000	17.7000	18.8200	+7.543%	8	334	+10.521%
2025-12-05	17.5000	17.5000	17.5000	17.5000	+7.362%	1	329	+18.857%
2025-12-03	16.3000	16.3000	16.3000	16.3000	+5.844%	1	328	+27.607%
2025-12-01	15.4000	15.4000	15.4000	15.4000	-16.304%	1	327	+35.065%
2025-11-28	17.2000	19.3000	17.2000	18.4000	+5.747%	3	327	+13.043%
2025-11-26	18.0000	18.0000	16.6700	17.4000	+12.258%	20	309	+19.540%
2025-11-25	15.5000	15.5000	15.5000	15.5000	+6.237%	2	309	+34.194%
2025-11-24	14.2000	14.5900	14.2000	14.5900	+14.882%	2	307	+42.563%
2025-11-21	13.5000	13.5000	12.7000	12.7000	-9.286%	82	305	+63.780%
2025-11-20	19.5000	19.5000	14.0000	14.0000	-17.647%	3	315	+48.571%
2025-11-19	17.0000	17.0000	17.0000	17.0000	-0.527%	1	315	+22.353%
2025-11-18	16.0000	17.0900	16.0000	17.0900	+2.335%	6	314	+21.709%
2025-11-17	18.5100	18.5100	16.7000	16.7000	-20.476%	10	308	+24.551%
2025-11-14	18.0000	21.0000	17.7000	21.0000	+7.143%	5	302	-0.952%
2025-11-13	20.6600	21.0000	19.6000	19.6000	-7.109%	8	298	+6.122%
2025-11-12	21.0000	21.2000	21.0000	21.1000	-2.315%	4	302	-1.422%
2025-11-11	20.7000	22.2200	20.7000	21.6000	-6.372%	18	298	-3.704%
2025-11-10	25.7000	25.7000	22.0000	23.0700	+2.670%	82	297	-9.840%
2025-11-07	22.2000	22.4700	22.2000	22.4700	+2.136%	25	267	-7.432%
2025-11-06	23.2600	23.2600	21.8000	22.0000	-16.667%	7	276	-5.455%
2025-11-05	26.8000	27.8900	26.4000	26.4000	-26.216%	16	275	-21.212%
2025-11-04	35.7500	35.7800	35.7500	35.7800	-4.612%	4	268	-41.867%
2025-11-03	37.5100	37.5100	37.5100	37.5100	-6.807%	25	272	-44.548%
2025-10-31	40.6900	40.6900	40.2500	40.2500	+1.156%	2	272	-48.323%
2025-10-30	40.4500	40.4500	39.7900	39.7900	+2.604%	4	273	-47.726%
2025-10-29	38.3000	38.7800	38.3000	38.7800	+6.509%	2	276	-46.364%
2025-10-27	36.0000	37.0000	35.7000	36.4100	+3.144%	82	254	-42.873%
2025-10-24	35.1500	35.3000	34.7500	35.3000	+2.289%	4	254	-41.076%
2025-10-23	34.5100	34.5100	34.5100	34.5100	+13.148%	1	250	-39.728%
2025-10-21	30.0000	30.5000	30.0000	30.5000	+10.188%	42	250	-31.803%
2025-10-17	28.2000	28.2000	27.6800	27.6800	-6.895%	2	209	-24.855%
2025-10-15	28.7000	29.7300	28.7000	29.7300	+10.111%	11	209	-30.037%
2025-10-14	28.5000	28.5000	27.0000	27.0000	-12.052%	2	213	-22.963%
2025-10-13	39.2000	39.2000	30.7000	30.7000	-16.576%	26	211	-32.248%
2025-10-10	41.7300	41.7300	36.8000	36.8000	-6.646%	4	199	-43.478%
2025-10-09	37.6700	39.5800	37.6700	39.4200	+2.924%	9	199	-47.235%
2025-10-08	34.6000	38.3000	34.6000	38.3000	+33.449%	20	202	-45.692%
2025-10-07	31.6500	31.6500	27.5000	28.7000	-11.200%	12	207	-27.526%
2025-10-06	32.2000	33.5300	32.1400	32.3200	+11.448%	81	215	-35.644%
2025-10-03	28.1600	29.0000	28.1000	29.0000	+11.538%	6	222	-28.276%
2025-10-02	30.0000	30.0000	26.0000	26.0000	-9.691%	70	221	-20.000%
2025-10-01	25.0000	28.8100	25.0000	28.7900	+7.026%	18	266	-27.753%
2025-09-30	27.0000	27.0100	26.9000	26.9000	-4.270%	3	265	-22.677%
2025-09-29	28.0100	30.0000	28.0100	28.1000	+6.844%	12	265	-25.979%
2025-09-24	26.5000	26.9000	26.3000	26.3000	-3.663%	52	258	-20.913%
2025-09-23	28.3000	28.3000	27.3000	27.3000	-3.191%	9	209	-23.810%
2025-09-22	29.4100	29.4100	28.2000	28.2000	-8.797%	13	206	-26.241%
2025-09-19	30.2000	30.9200	29.5000	30.9200	+8.873%	15	204	-32.730%
2025-09-18	28.3000	29.5000	28.2000	28.4000	+5.185%	5	200	-26.761%
2025-09-17	25.0000	27.0000	25.0000	27.0000	+3.846%	104	195	-22.963%
2025-09-16	26.8600	26.8600	26.0000	26.0000	-5.899%	6	151	-20.000%
2025-09-15	27.1000	27.6300	26.6000	27.6300	+10.964%	19	157	-24.720%
2025-09-12	27.2000	27.2000	24.9000	24.9000	-24.408%	19	172	-16.466%
2025-09-11	34.7100	34.7100	32.9400	32.9400	+5.240%	7	177	-36.855%
2025-09-10	28.0000	31.9700	28.0000	31.3000	+26.210%	19	174	-33.546%
2025-09-09	24.5000	24.8000	24.5000	24.8000	-1.976%	3	173	-16.129%
2025-09-08	24.4400	25.3000	24.4400	25.3000	+0.158%	6	175	-17.787%
2025-09-05	26.0000	26.0000	23.6900	25.2600	+2.600%	6	170	-17.656%
2025-09-04	24.5100	24.8000	24.0000	24.6200	+12.677%	10	168	-15.516%
2025-09-03	22.2200	22.2200	21.8500	21.8500	+0.691%	11	174	-4.805%
2025-08-29	21.3000	21.7000	21.3000	21.7000	-0.230%	13	150	-4.147%
2025-08-28	21.9000	21.9000	21.7500	21.7500	+7.143%	2	150	-4.368%
2025-08-25	20.3000	20.3000	20.3000	20.3000	+0.995%	20	149	+2.463%
2025-08-22	20.1000	20.1000	20.1000	20.1000	+11.111%	1	149	+3.483%
2025-08-20	18.4300	18.4300	18.0900	18.0900	-13.445%	2	148	+14.981%
2025-08-19	21.1000	21.1000	20.9000	20.9000	-4.566%	13	149	-0.478%
2025-08-18	21.9000	21.9000	21.9000	21.9000	-10.831%	1	136	-5.023%
2025-08-12	24.5600	24.5600	24.5600	24.5600	+4.957%	1	135	-15.309%
2025-08-11	24.0000	24.0000	23.4000	23.4000	+1.828%	21	134	-11.111%
2025-08-08	22.9800	22.9800	22.9800	22.9800	-3.648%	1	114	-9.487%
2025-08-07	25.2000	25.2000	23.8500	23.8500	+1.274%	3	115	-12.788%
2025-08-06	20.8000	23.6500	20.8000	23.5500	+74.444%	19	114	-11.677%
2025-08-05	13.4000	13.5000	13.4000	13.5000	-2.878%	3	103	+54.074%
2025-08-04	13.9000	13.9000	13.9000	13.9000	+7.752%	1	104	+49.640%
2025-08-01	14.2000	14.2000	12.5900	12.9000	-23.669%	9	103	+61.240%
2025-07-31	16.9000	16.9000	16.9000	16.9000	+11.184%	2	94	+23.077%
2025-07-30	15.1000	15.3000	15.1000	15.2000	+13.433%	5	94	+36.842%
2025-07-29	13.4000	13.4000	13.4000	13.4000	+27.619%	1	91	+55.224%
2025-07-22	10.5000	10.5000	10.5000	10.5000	-6.250%	1	90	+98.095%
2025-07-18	11.6000	12.2100	11.2000	11.2000	+1.818%	89	90	+85.714%
2025-07-17	11.0000	11.0000	11.0000	11.0000	+12.590%	1	47	+89.091%
2025-07-09	9.8500	9.8500	9.7700	9.7700	+16.310%	2	46	+112.897%
2025-07-08	8.6000	8.6000	8.4000	8.4000	0.000%	44	0	+147.619%