Dark

ANET20260918C155
ANET Sep 18 2026 155.00 Call (ANET260918C00155000)
option OPRA

EOD

Jul 30, 2026

25.95+36.364%(+6.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	25.9500	25.9500	25.9500	25.9500	+36.364%	1	446	0.000%
2026-07-29	18.7000	19.0300	18.1500	19.0300	-22.611%	6	445	+36.364%
2026-07-28	24.5900	24.5900	24.5900	24.5900	-10.255%	3	445	+5.531%
2026-07-27	27.4100	27.4100	27.4000	27.4000	-13.428%	5	442	-5.292%
2026-07-24	30.7500	31.7000	30.7500	31.6500	+12.433%	7	442	-18.009%
2026-07-20	29.3000	29.5000	28.1500	28.1500	+1.625%	11	444	-7.815%
2026-07-17	27.7000	27.7000	27.7000	27.7000	+4.214%	1	445	-6.318%
2026-07-16	25.9200	26.5800	25.9200	26.5800	-5.409%	2	445	-2.370%
2026-07-15	30.0000	30.5500	26.5000	28.1000	-33.095%	11	446	-7.651%
2026-07-10	41.5800	42.0000	41.0800	42.0000	+4.452%	3	447	-38.214%
2026-07-09	41.3500	44.0000	40.0000	40.2100	+16.551%	37	448	-35.464%
2026-07-08	33.0000	34.5000	31.8500	34.5000	+36.095%	7	469	-24.783%
2026-07-07	25.8000	26.6000	25.3500	25.3500	-17.507%	6	471	+2.367%
2026-07-06	29.8000	32.1300	29.2500	30.7300	+39.682%	4	472	-15.555%
2026-07-02	25.1200	25.1200	22.0000	22.0000	-20.578%	6	477	+17.955%
2026-07-01	22.0000	27.7000	22.0000	27.7000	-0.036%	6	477	-6.318%
2026-06-30	27.9000	27.9000	27.7100	27.7100	+20.478%	7	481	-6.351%
2026-06-29	23.0000	23.0000	23.0000	23.0000	+12.967%	2	475	+12.826%
2026-06-26	20.7100	20.8000	19.3900	20.3600	-9.511%	29	485	+27.456%
2026-06-25	22.5000	22.5000	22.5000	22.5000	-1.186%	10	466	+15.333%
2026-06-23	22.7700	22.7700	22.7700	22.7700	-26.902%	1	466	+13.966%
2026-06-22	27.7000	31.5900	27.7000	31.1500	+9.222%	14	467	-16.693%
2026-06-18	28.5200	28.5200	28.5200	28.5200	-2.562%	1	471	-9.011%
2026-06-17	29.0300	29.3300	29.0300	29.2700	+3.245%	3	471	-11.343%
2026-06-16	29.3500	29.3500	28.0000	28.3500	-0.526%	41	471	-8.466%
2026-06-15	26.4000	28.5000	26.4000	28.5000	+12.648%	8	508	-8.947%
2026-06-12	25.3000	25.3000	25.3000	25.3000	+20.190%	2	511	+2.569%
2026-06-11	20.0000	21.0500	20.0000	21.0500	+14.340%	2	511	+23.278%
2026-06-10	18.3500	18.6500	18.1300	18.4100	-1.287%	38	511	+40.956%
2026-06-09	23.0000	23.0000	17.7000	18.6500	-12.891%	25	498	+39.142%
2026-06-08	22.8200	22.8200	21.3200	21.4100	+2.440%	8	497	+21.205%
2026-06-05	24.0200	24.0200	19.1000	20.9000	-9.797%	41	495	+24.163%
2026-06-04	25.2600	25.2600	23.0500	23.1700	-34.270%	4	473	+11.998%
2026-06-03	30.9500	35.7000	30.9500	35.2500	+3.403%	27	474	-26.383%
2026-06-02	35.8300	35.8300	33.0000	34.0900	+7.880%	8	467	-23.878%
2026-06-01	24.5000	32.0000	24.5000	31.6000	+29.774%	54	471	-17.880%
2026-05-29	21.5000	24.3500	21.4300	24.3500	+19.071%	37	491	+6.571%
2026-05-28	20.0700	21.1300	18.4900	20.4500	-0.487%	40	478	+26.895%
2026-05-27	23.2000	23.2000	20.5500	20.5500	-14.268%	20	466	+26.277%
2026-05-26	18.7000	23.9700	18.7000	23.9700	+28.182%	50	452	+8.260%
2026-05-22	17.0000	19.7500	17.0000	18.7000	+22.222%	42	436	+38.770%
2026-05-21	15.3000	15.3000	14.0000	15.3000	+29.114%	17	443	+69.608%
2026-05-20	12.7500	12.9800	11.8500	11.8500	+4.867%	30	443	+118.987%
2026-05-19	11.2400	11.3000	11.2400	11.3000	-6.612%	12	433	+129.646%
2026-05-18	13.2000	13.2000	12.1000	12.1000	-15.088%	4	433	+114.463%
2026-05-15	14.5000	15.3500	14.2500	14.2500	-15.330%	21	433	+82.105%
2026-05-14	14.7000	16.9500	14.7000	16.8300	+15.829%	16	440	+54.189%
2026-05-13	15.6000	16.5000	14.5300	14.5300	+13.074%	7	432	+78.596%
2026-05-12	12.0000	13.9000	12.0000	12.8500	+12.621%	21	432	+101.946%
2026-05-11	13.3800	13.9700	11.4100	11.4100	-18.208%	15	432	+127.432%
2026-05-08	14.5000	14.5000	12.1500	13.9500	+1.825%	25	429	+86.022%
2026-05-07	17.0000	17.0000	12.9500	13.7000	-18.839%	140	428	+89.416%
2026-05-06	18.8000	20.3000	13.4500	16.8800	-51.936%	105	385	+53.732%
2026-05-05	35.1200	35.1200	35.1200	35.1200	+3.752%	4	344	-26.110%
2026-04-30	32.9000	33.8500	32.9000	33.8500	+15.058%	14	340	-23.338%
2026-04-29	29.4200	29.4200	29.4200	29.4200	-3.793%	2	340	-11.795%
2026-04-28	29.1500	30.5800	29.1500	30.5800	-23.550%	3	340	-15.141%
2026-04-24	37.3000	40.0000	37.3000	40.0000	+6.045%	36	341	-35.125%
2026-04-23	37.7200	37.7200	37.7200	37.7200	+1.126%	1	316	-31.204%
2026-04-22	38.6000	38.6000	37.3000	37.3000	+7.184%	6	316	-30.429%
2026-04-21	34.0600	34.9500	34.0600	34.8000	+13.171%	13	316	-25.431%
2026-04-20	29.7700	30.7500	29.7700	30.7500	+6.771%	4	316	-15.610%
2026-04-17	29.0000	29.0000	27.5200	28.8000	+8.027%	6	314	-9.896%
2026-04-16	24.2300	26.6600	22.5500	26.6600	+26.052%	20	318	-2.663%
2026-04-15	23.0700	23.0700	21.0000	21.1500	-7.440%	22	325	+22.695%
2026-04-14	23.1500	23.1500	21.3000	22.8500	+8.810%	47	326	+13.567%
2026-04-13	18.5800	21.0000	18.5800	21.0000	+10.526%	7	338	+23.571%
2026-04-10	19.6000	19.6000	18.0000	19.0000	+11.372%	37	341	+36.579%
2026-04-09	16.7000	17.0600	16.7000	17.0600	+1.066%	3	346	+52.110%
2026-04-08	15.8500	16.8800	15.7000	16.8800	+81.116%	10	343	+53.732%
2026-04-06	9.3200	9.3200	9.3200	9.3200	+1.858%	3	335	+178.433%
2026-04-01	9.8500	9.8500	9.1500	9.1500	+16.561%	63	332	+183.607%
2026-03-30	8.0500	8.0500	7.8500	7.8500	-4.268%	4	277	+230.573%
2026-03-27	8.2000	8.2000	8.2000	8.2000	-15.464%	2	275	+216.463%
2026-03-26	10.6700	10.6700	9.6500	9.7000	-15.652%	66	275	+167.526%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.959%	1	275	+125.652%
2026-03-20	12.1000	12.1000	12.1000	12.1000	-12.128%	7	275	+114.463%
2026-03-19	13.7700	13.7700	13.7700	13.7700	-6.327%	3	275	+88.453%
2026-03-18	14.7000	14.7000	14.7000	14.7000	+7.692%	1	278	+76.531%
2026-03-16	14.0600	14.0600	13.6500	13.6500	-3.805%	6	278	+90.110%
2026-03-13	14.2500	14.2500	14.1900	14.1900	-7.255%	4	272	+82.875%
2026-03-12	14.8000	15.3500	14.8000	15.3000	-9.735%	10	268	+69.608%
2026-03-11	16.9500	16.9500	16.9500	16.9500	+24.632%	5	265	+53.097%
2026-03-04	13.4000	13.6000	13.4000	13.6000	+25.346%	2	260	+90.809%
2026-03-03	10.2500	10.8500	10.2500	10.8500	-7.265%	3	260	+139.171%
2026-03-02	11.7500	11.9500	11.7000	11.7000	-7.510%	11	261	+121.795%
2026-02-27	12.9500	12.9500	12.6500	12.6500	+7.203%	27	271	+105.138%
2026-02-26	11.6500	12.3600	11.6500	11.8000	-11.610%	7	258	+119.915%
2026-02-25	13.0000	13.3500	13.0000	13.3500	+10.331%	4	261	+94.382%
2026-02-24	11.7500	12.1000	11.7500	12.1000	+8.715%	22	261	+114.463%
2026-02-23	11.7200	11.7400	10.9300	11.1300	-30.870%	44	239	+133.154%
2026-02-19	16.1000	16.1000	16.1000	16.1000	-9.245%	40	235	+61.180%
2026-02-18	17.7400	17.7400	17.7400	17.7400	-0.056%	1	210	+46.280%
2026-02-17	17.7500	17.7500	17.7500	17.7500	-8.221%	2	211	+46.197%
2026-02-13	19.3400	19.3400	19.3400	19.3400	-5.010%	1	212	+34.178%
2026-02-10	20.3600	20.3600	20.3600	20.3600	+8.183%	1	212	+27.456%
2026-02-09	18.7000	18.8200	18.7000	18.8200	+12.358%	3	212	+37.885%
2026-02-06	16.0300	16.7500	16.0300	16.7500	-14.366%	91	211	+54.925%
2026-01-30	21.8500	21.8500	19.5600	19.5600	-14.957%	7	140	+32.669%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+2.404%	10	140	+12.826%
2026-01-27	22.4600	22.4600	22.4600	22.4600	+9.561%	2	130	+15.539%
2026-01-26	20.6500	20.6500	20.5000	20.5000	+14.143%	26	128	+26.585%
2026-01-22	19.9500	19.9500	17.9600	17.9600	+43.108%	2	103	+44.488%
2026-01-20	12.4500	13.3000	12.4500	12.5500	-9.058%	26	101	+106.773%
2026-01-16	13.7500	13.8000	13.7500	13.8000	-2.128%	3	101	+88.043%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+17.012%	1	101	+84.043%
2026-01-14	12.0500	12.0500	12.0500	12.0500	-16.319%	1	102	+115.353%
2026-01-07	14.4000	14.4000	14.4000	14.4000	-4.000%	1	102	+80.208%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-5.063%	1	103	+73.000%
2025-12-29	15.8800	15.8800	15.8000	15.8000	+5.333%	2	103	+64.241%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+15.385%	3	103	+73.000%
2025-12-18	13.0000	13.0000	13.0000	13.0000	-26.554%	5	101	+99.615%
2025-12-10	17.7000	17.7000	17.7000	17.7000	+6.949%	1	98	+46.610%
2025-12-08	16.5500	16.5500	16.5500	16.5500	+6.705%	1	98	+56.798%
2025-12-04	15.5100	15.5100	15.5100	15.5100	+20.233%	1	99	+67.311%
2025-11-24	12.3000	12.9000	12.3000	12.9000	-19.425%	2	99	+101.163%
2025-11-17	16.0000	16.0100	15.9000	16.0100	-12.847%	11	99	+62.086%
2025-11-14	18.3700	18.3700	18.3700	18.3700	+6.989%	1	100	+41.263%
2025-11-13	17.1700	17.1700	17.1700	17.1700	-14.364%	1	100	+51.136%
2025-11-12	20.0500	20.0500	20.0500	20.0500	-1.667%	1	100	+29.426%
2025-11-11	20.3900	20.3900	20.3900	20.3900	-0.439%	3	100	+27.268%
2025-11-07	20.4800	20.4800	20.4800	20.4800	+1.891%	2	99	+26.709%
2025-11-06	20.1000	20.1000	20.1000	20.1000	-21.176%	1	99	+29.104%
2025-11-05	24.6800	25.5000	24.6800	25.5000	-21.611%	2	100	+1.765%
2025-11-04	35.4000	35.4000	32.5300	32.5300	-7.057%	2	98	-20.227%
2025-11-03	34.7500	35.0000	34.6500	35.0000	-1.685%	7	95	-25.857%
2025-10-31	35.8100	35.8100	34.5000	35.6000	-6.316%	6	95	-27.107%
2025-10-29	38.0000	38.0000	38.0000	38.0000	+11.144%	6	95	-31.711%
2025-10-28	34.1900	34.1900	34.1900	34.1900	+3.826%	10	101	-24.101%
2025-10-24	32.9300	32.9300	32.9300	32.9300	+4.341%	1	101	-21.196%
2025-10-23	31.5600	31.5600	31.5600	31.5600	+20.229%	2	101	-17.776%
2025-10-17	26.2500	26.2500	26.2500	26.2500	-5.269%	1	103	-1.143%
2025-10-16	27.7100	27.7100	27.7100	27.7100	-1.388%	1	102	-6.351%
2025-10-15	27.8000	28.1000	27.8000	28.1000	+9.126%	21	103	-7.651%
2025-10-14	26.2500	26.2500	25.5200	25.7500	-16.935%	10	90	+0.777%
2025-10-13	29.9700	31.0000	29.9700	31.0000	-12.676%	7	85	-16.290%
2025-10-10	38.8500	38.8500	34.6500	35.5000	0.000%	5	80	-26.901%
2025-10-09	35.5000	35.5000	35.5000	35.5000	-0.560%	1	79	-26.901%
2025-10-08	32.2300	36.0000	32.2300	35.7000	+24.001%	9	80	-27.311%
2025-10-07	28.7900	28.7900	28.7900	28.7900	-4.193%	1	80	-9.865%
2025-10-06	30.0000	30.0500	30.0000	30.0500	+16.926%	3	81	-13.644%
2025-10-02	27.6000	27.6000	23.6000	25.7000	-5.341%	8	84	+0.973%
2025-10-01	24.2100	27.1500	24.2100	27.1500	+7.738%	2	79	-4.420%
2025-09-30	25.0500	25.2000	25.0500	25.2000	+6.105%	2	77	+2.976%
2025-09-26	23.7000	23.7500	23.7000	23.7500	-0.628%	3	76	+9.263%
2025-09-25	23.9000	23.9000	23.9000	23.9000	-1.646%	2	77	+8.577%
2025-09-24	24.3000	24.3000	24.3000	24.3000	-5.960%	2	75	+6.790%
2025-09-23	26.0200	26.0200	25.4000	25.8400	-4.649%	8	75	+0.426%
2025-09-19	27.1000	27.1000	27.1000	27.1000	+0.743%	2	76	-4.244%
2025-09-18	26.9000	26.9000	26.9000	26.9000	+7.600%	2	76	-3.532%
2025-09-15	24.6000	25.0000	24.6000	25.0000	-1.186%	23	76	+3.800%
2025-09-12	23.9000	25.3000	23.9000	25.3000	-17.049%	11	80	+2.569%
2025-09-11	31.2200	32.8000	30.5000	30.5000	+2.521%	8	69	-14.918%
2025-09-10	30.0000	30.0000	29.7500	29.7500	+37.223%	53	70	-12.773%
2025-09-08	23.2000	23.2000	21.6800	21.6800	-3.214%	9	67	+19.696%
2025-09-04	22.4000	22.4000	22.4000	22.4000	+9.268%	1	59	+15.848%
2025-09-03	20.5000	20.5000	20.5000	20.5000	+7.895%	50	59	+26.585%
2025-08-22	19.0000	19.0000	19.0000	19.0000	-2.062%	1	19	+36.579%
2025-08-19	19.4000	19.4000	19.4000	19.4000	-3.483%	3	19	+33.763%
2025-08-18	20.3000	20.3000	20.1000	20.1000	-0.495%	7	16	+29.104%
2025-08-14	20.2000	20.2000	20.2000	20.2000	-7.084%	1	10	+28.465%
2025-08-12	21.7400	21.7400	21.7400	21.7400	-0.503%	2	10	+19.365%
2025-08-07	21.8500	21.8500	21.8500	21.8500	+79.098%	4	9	+18.764%
2025-08-04	12.2000	12.2000	12.2000	12.2000	-11.594%	1	7	+112.705%
2025-07-30	13.8000	13.8000	13.8000	13.8000	+13.115%	1	6	+88.043%
2025-07-29	12.2000	12.2000	12.2000	12.2000	+20.792%	1	5	+112.705%
2025-07-18	10.1000	10.1000	10.1000	10.1000	+1.000%	1	4	+156.931%
2025-07-17	10.0000	10.0000	10.0000	10.0000	0.000%	3	3	+159.500%