Dark

ANET20260918C160
ANET Sep 18 2026 160.00 Call (ANET260918C00160000)
option OPRA

EOD

Jul 30, 2026

22.05+30.473%(+5.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.0000	22.7600	21.0000	22.0500	+30.473%	5	1,394	0.000%
2026-07-29	19.7300	20.4400	16.4100	16.9000	-22.299%	17	1,396	+30.473%
2026-07-28	18.9700	21.7500	18.0000	21.7500	-10.604%	6	1,391	+1.379%
2026-07-27	23.9000	24.3300	21.6900	24.3300	-10.814%	52	1,387	-9.371%
2026-07-24	27.3800	27.3800	27.2800	27.2800	-4.281%	2	1,425	-19.172%
2026-07-23	30.1000	30.5000	27.8500	28.5000	-2.230%	75	1,425	-22.632%
2026-07-22	25.8700	29.1500	25.8700	29.1500	+18.016%	12	1,404	-24.357%
2026-07-20	26.8000	26.8000	24.7000	24.7000	+1.022%	6	1,396	-10.729%
2026-07-17	23.2000	24.6500	21.8500	24.4500	+4.043%	5	1,402	-9.816%
2026-07-16	23.0000	23.5000	22.8000	23.5000	-14.545%	15	1,401	-6.170%
2026-07-15	28.8000	28.8000	23.7000	27.5000	-22.096%	103	1,411	-19.818%
2026-07-14	36.0000	36.0000	33.6600	35.3000	+2.467%	11	1,390	-37.535%
2026-07-13	38.2100	38.2100	33.8000	34.4500	-8.983%	12	1,392	-35.994%
2026-07-10	36.8000	38.1500	35.9500	37.8500	+2.993%	19	1,398	-41.744%
2026-07-09	40.0000	40.4000	34.8600	36.7500	+12.730%	31	1,403	-40.000%
2026-07-08	24.4500	33.3500	24.4500	32.6000	+42.857%	770	1,413	-32.362%
2026-07-07	23.0000	24.5000	21.4000	22.8200	-15.041%	23	1,555	-3.374%
2026-07-06	26.3200	29.5700	25.5000	26.8600	+39.896%	28	1,544	-17.908%
2026-07-02	19.9500	20.2700	18.4500	19.2000	-16.449%	22	1,533	+14.844%
2026-07-01	22.4500	24.2500	22.4500	22.9800	-14.254%	23	1,533	-4.047%
2026-06-30	25.1000	27.0800	25.1000	26.8000	+23.218%	27	1,535	-17.724%
2026-06-29	19.0000	21.7500	18.8000	21.7500	+20.833%	44	1,539	+1.379%
2026-06-26	18.4000	19.4500	16.8500	18.0000	-25.187%	65	1,513	+22.500%
2026-06-25	19.4000	24.4200	19.4000	24.0600	+17.653%	100	1,489	-8.354%
2026-06-24	20.6900	21.5500	20.3100	20.4500	-3.310%	145	1,479	+7.824%
2026-06-23	19.2900	22.1500	19.2900	21.1500	-15.737%	72	1,584	+4.255%
2026-06-22	26.3800	26.3800	24.9000	25.1000	+0.925%	9	1,526	-12.151%
2026-06-18	24.9000	24.9000	24.5100	24.8700	+2.557%	57	1,518	-11.339%
2026-06-17	23.8800	26.2000	23.8800	24.2500	-5.347%	14	1,518	-9.072%
2026-06-16	26.4000	26.4700	25.5500	25.6200	+4.571%	12	1,515	-13.934%
2026-06-15	23.7200	24.6200	23.7200	24.5000	+5.832%	12	1,520	-10.000%
2026-06-12	21.1400	23.9500	21.1400	23.1500	+22.812%	22	1,527	-4.752%
2026-06-11	18.0000	18.8500	17.7000	18.8500	+14.590%	6	1,528	+16.976%
2026-06-10	16.2000	17.9500	16.2000	16.4500	+0.735%	50	1,529	+34.043%
2026-06-09	19.8300	20.4500	13.9300	16.3300	-12.907%	25	1,522	+35.028%
2026-06-08	19.6100	20.7500	18.7500	18.7500	+1.902%	109	1,536	+17.600%
2026-06-05	22.6500	22.6500	17.0500	18.4000	-28.405%	27	1,578	+19.837%
2026-06-04	22.5000	26.1500	19.8000	25.7000	-17.628%	159	1,574	-14.202%
2026-06-03	27.5000	33.0000	27.0000	31.2000	+0.743%	24	1,477	-29.327%
2026-06-02	31.2000	31.2000	29.5000	30.9700	+7.348%	16	1,486	-28.802%
2026-06-01	25.8000	29.5500	25.3900	28.8500	+40.389%	101	1,497	-23.570%
2026-05-29	19.0500	22.3000	19.0500	20.5500	+13.850%	187	1,583	+7.299%
2026-05-28	18.5000	19.0000	18.0200	18.0500	-2.432%	9	1,454	+22.161%
2026-05-27	19.3800	20.0000	18.2500	18.5000	-10.628%	95	1,466	+19.189%
2026-05-26	18.7700	21.5000	17.3000	20.7000	+19.653%	104	1,471	+6.522%
2026-05-22	15.2000	17.6000	15.2000	17.3000	+24.460%	91	1,435	+27.457%
2026-05-21	12.0600	13.9000	12.0600	13.9000	+29.302%	215	1,307	+58.633%
2026-05-20	12.0000	12.0000	10.7500	10.7500	+0.467%	13	1,307	+105.116%
2026-05-19	9.8000	11.1500	9.8000	10.7000	-2.727%	128	1,257	+106.075%
2026-05-18	12.0000	12.0000	10.4000	11.0000	-6.937%	94	1,257	+100.455%
2026-05-15	13.8100	13.8100	11.8200	11.8200	-19.592%	32	1,257	+86.548%
2026-05-14	13.4000	15.0000	13.1500	14.7000	+21.992%	36	1,251	+50.000%
2026-05-13	13.8000	14.4000	12.0500	12.0500	-0.823%	18	1,239	+82.988%
2026-05-12	10.1700	12.5000	9.8200	12.1500	+20.297%	36	1,239	+81.481%
2026-05-11	11.8400	12.4600	9.7000	10.1000	-19.200%	106	1,239	+118.317%
2026-05-08	13.0200	13.0200	10.9000	12.5000	+2.881%	75	1,214	+76.400%
2026-05-07	14.0000	14.0000	11.5000	12.1500	-18.783%	68	1,215	+81.481%
2026-05-06	20.1500	20.1500	11.9300	14.9600	-51.820%	190	1,216	+47.393%
2026-05-05	32.1000	32.6700	31.0500	31.0500	-7.286%	9	1,153	-28.986%
2026-05-04	33.4900	33.4900	33.4900	33.4900	+4.656%	1	1,154	-34.159%
2026-05-01	33.8700	33.8700	32.0000	32.0000	-1.112%	3	1,154	-31.094%
2026-04-30	30.1500	32.3600	30.1500	32.3600	+11.740%	2	1,154	-31.860%
2026-04-29	26.9500	28.9600	26.9500	28.9600	+5.309%	4	1,154	-23.860%
2026-04-28	28.5900	28.5900	26.0000	27.5000	-13.793%	34	1,152	-19.818%
2026-04-27	30.7000	31.9000	30.7000	31.9000	-14.247%	7	1,180	-30.878%
2026-04-24	34.6600	37.2000	34.6600	37.2000	+8.772%	58	1,186	-40.726%
2026-04-23	34.1500	34.2000	34.1500	34.2000	-5.525%	3	1,148	-35.526%
2026-04-22	32.0300	36.2000	31.5300	36.2000	+17.724%	312	1,148	-39.088%
2026-04-21	29.4000	31.9000	29.4000	30.7500	+11.212%	5	1,191	-28.293%
2026-04-20	27.0000	27.6500	26.3500	27.6500	+4.537%	4	1,191	-20.253%
2026-04-17	25.4500	26.9500	25.4500	26.4500	+14.651%	13	1,193	-16.635%
2026-04-16	21.0000	23.4200	21.0000	23.0700	+13.645%	17	1,195	-4.421%
2026-04-15	20.0000	20.3000	19.0500	20.3000	+5.181%	138	1,195	+8.621%
2026-04-14	18.9300	19.5500	18.9300	19.3000	+1.579%	9	1,129	+14.249%
2026-04-13	16.3500	19.0000	16.3300	19.0000	+6.145%	11	1,123	+16.053%
2026-04-10	17.0000	18.0000	16.0000	17.9000	+20.458%	86	1,117	+23.184%
2026-04-09	14.8600	14.8600	14.8600	14.8600	-0.469%	10	1,114	+48.385%
2026-04-08	15.2100	15.5900	13.7500	14.9300	+57.989%	23	1,124	+47.689%
2026-04-07	9.4200	9.4500	9.4200	9.4500	+16.955%	41	1,115	+133.333%
2026-04-06	8.0800	8.0800	8.0800	8.0800	-3.234%	1	1,084	+172.896%
2026-04-02	7.5000	8.3500	7.5000	8.3500	-1.066%	4	1,082	+164.072%
2026-04-01	7.8500	8.4400	7.8500	8.4400	+18.873%	6	1,082	+161.256%
2026-03-31	6.3000	7.2800	6.3000	7.1000	+3.650%	5	1,077	+210.563%
2026-03-30	7.1200	7.1200	6.8500	6.8500	-3.521%	2	1,079	+221.898%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-6.579%	1	1,079	+210.563%
2026-03-26	9.7000	9.7000	7.6000	7.6000	-35.043%	46	1,079	+190.132%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+16.534%	1	1,094	+88.462%
2026-03-24	10.5000	10.5000	10.0400	10.0400	-17.705%	4	1,094	+119.622%
2026-03-23	13.0000	13.0000	12.2000	12.2000	+16.635%	13	1,094	+80.738%
2026-03-20	11.5500	11.5500	10.1000	10.4600	-12.833%	12	1,091	+110.803%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-3.614%	1	1,091	+83.750%
2026-03-16	12.4500	12.4500	12.4500	12.4500	-4.231%	1	1,090	+77.108%
2026-03-12	13.5000	13.5000	12.9000	13.0000	-10.345%	5	1,090	+69.615%
2026-03-11	14.9500	14.9500	14.5000	14.5000	-6.149%	2	1,093	+52.069%
2026-03-10	15.4500	15.4500	15.4500	15.4500	+14.444%	1	1,094	+42.718%
2026-03-05	13.9300	14.1000	13.5000	13.5000	+12.782%	5	1,094	+63.333%
2026-03-04	12.1500	12.1500	11.9700	11.9700	+26.667%	3	1,092	+84.211%
2026-03-03	9.3000	9.4500	9.3000	9.4500	-9.135%	3	1,091	+133.333%
2026-03-02	10.8800	10.8800	10.0200	10.4000	-11.864%	22	1,092	+112.019%
2026-02-27	11.6000	11.8000	11.3000	11.8000	+11.848%	9	1,093	+86.864%
2026-02-26	10.4000	10.7500	10.4000	10.5500	-12.810%	8	1,096	+109.005%
2026-02-25	11.5500	12.2500	11.5500	12.1000	+12.558%	6	1,100	+82.231%
2026-02-24	10.5500	10.7500	10.4000	10.7500	+2.381%	22	1,100	+105.116%
2026-02-23	11.0000	11.0000	10.0500	10.5000	-17.712%	5	1,078	+110.000%
2026-02-20	13.8000	13.8000	12.7600	12.7600	-12.182%	4	1,077	+72.806%
2026-02-19	14.0000	14.5300	14.0000	14.5300	-9.188%	5	1,079	+51.755%
2026-02-13	19.1600	19.1600	16.0000	16.0000	+7.455%	11	1,076	+37.813%
2026-02-12	15.6000	15.6000	13.8000	14.8900	-10.624%	17	1,076	+48.086%
2026-02-11	18.8000	18.8000	16.6600	16.6600	-12.316%	16	1,071	+32.353%
2026-02-10	19.0000	19.0000	19.0000	19.0000	+15.152%	1	1,076	+16.053%
2026-02-09	15.5000	16.5000	15.5000	16.5000	+14.823%	2	1,076	+33.636%
2026-02-06	13.4000	14.3700	13.4000	14.3700	+15.237%	28	1,076	+53.445%
2026-02-05	12.4700	12.4700	12.4700	12.4700	-25.994%	1	1,053	+76.824%
2026-02-02	17.1000	17.1000	16.8500	16.8500	-6.389%	7	1,052	+30.861%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-15.730%	1	1,057	+22.500%
2026-01-29	21.2000	21.5800	20.8500	21.3600	-4.000%	8	1,057	+3.230%
2026-01-28	21.6000	22.2500	21.4000	22.2500	+9.015%	703	1,059	-0.899%
2026-01-27	20.2700	21.3000	20.2700	20.4100	+7.989%	16	504	+8.035%
2026-01-26	19.8000	19.8000	18.8000	18.9000	+23.934%	15	501	+16.667%
2026-01-23	15.9000	15.9000	15.0000	15.2500	-5.573%	18	493	+44.590%
2026-01-22	18.3400	18.3400	15.9000	16.1500	+41.667%	18	485	+36.533%
2026-01-20	11.4000	11.4000	11.4000	11.4000	-4.040%	4	483	+93.421%
2026-01-16	12.3500	12.3500	11.8800	11.8800	-4.578%	4	477	+85.606%
2026-01-15	12.4500	12.4500	12.4500	12.4500	+4.622%	1	477	+77.108%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+19.000%	4	477	+85.294%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+11.732%	2	473	+120.500%
2026-01-12	8.9500	8.9500	8.9500	8.9500	-5.889%	1	475	+146.369%
2026-01-09	9.9300	9.9300	9.5100	9.5100	-5.842%	5	475	+131.861%
2026-01-08	10.8000	10.8000	10.1000	10.1000	-12.174%	7	477	+118.317%
2026-01-07	13.0000	13.0000	11.5000	11.5000	-27.673%	40	472	+91.739%
2026-01-05	15.1000	15.9000	15.1000	15.9000	+15.217%	5	481	+38.679%
2026-01-02	13.8000	13.8000	13.8000	13.8000	-1.989%	1	481	+59.783%
2025-12-30	14.0800	14.0800	14.0800	14.0800	-3.562%	3	481	+56.605%
2025-12-29	14.6000	14.6000	14.6000	14.6000	+6.182%	3	481	+51.027%
2025-12-26	13.7500	13.7500	13.7500	13.7500	+1.852%	2	484	+60.364%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+3.846%	32	482	+63.333%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-8.772%	1	482	+69.615%
2025-12-22	14.4100	14.4100	14.2500	14.2500	+29.545%	2	481	+54.737%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-34.524%	7	481	+100.455%
2025-12-11	16.8000	16.8000	16.8000	16.8000	+17.483%	1	481	+31.250%
2025-12-09	14.3000	14.3000	14.3000	14.3000	+1.707%	1	482	+54.196%
2025-12-04	13.6000	14.0600	13.6000	14.0600	+12.480%	3	481	+56.828%
2025-12-03	12.5000	12.5000	12.5000	12.5000	-15.825%	1	481	+76.400%
2025-11-28	14.8500	14.8500	14.8500	14.8500	+36.489%	1	480	+48.485%
2025-11-21	10.7900	11.1100	10.7900	10.8800	-22.837%	58	480	+102.665%
2025-11-19	14.1000	14.1000	14.1000	14.1000	+5.224%	2	479	+56.383%
2025-11-18	13.4000	13.4000	13.4000	13.4000	-6.294%	20	479	+64.552%
2025-11-17	16.5000	16.5000	14.2000	14.3000	-8.917%	14	499	+54.196%
2025-11-13	17.3000	17.3000	15.7000	15.7000	-12.241%	6	507	+40.446%
2025-11-12	18.6000	18.6000	17.8900	17.8900	-3.297%	4	504	+23.253%
2025-11-11	17.5000	18.5000	17.5000	18.5000	-7.500%	6	505	+19.189%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+3.627%	1	500	+10.250%
2025-11-06	19.9400	19.9400	19.0000	19.3000	-11.872%	6	500	+14.249%
2025-11-05	24.2800	25.6000	21.9000	21.9000	-30.564%	330	501	+0.685%
2025-11-04	31.3100	31.5400	31.3100	31.5400	-4.540%	16	175	-30.089%
2025-11-03	33.0000	34.4000	32.5000	33.0400	-7.632%	54	143	-33.263%
2025-10-31	35.7700	35.7700	35.7700	35.7700	+1.475%	1	143	-38.356%
2025-10-30	36.4000	36.4000	35.2500	35.2500	+6.495%	3	142	-37.447%
2025-10-28	32.2500	33.1000	32.2500	33.1000	+4.285%	3	140	-33.384%
2025-10-27	31.3200	31.9000	31.3200	31.7400	+8.106%	7	137	-30.529%
2025-10-23	29.3600	29.3600	29.3600	29.3600	+13.359%	2	137	-24.898%
2025-10-21	26.7000	27.0400	25.9000	25.9000	-1.521%	7	135	-14.865%
2025-10-20	26.3000	26.3000	26.3000	26.3000	+9.265%	1	141	-16.160%
2025-10-17	24.0700	24.0700	24.0700	24.0700	-9.033%	1	141	-8.392%
2025-10-15	26.3700	26.4600	26.3700	26.4600	+14.694%	6	142	-16.667%
2025-10-14	24.2300	25.0300	23.0700	23.0700	-28.686%	8	139	-4.421%
2025-10-10	33.1000	33.1000	32.0000	32.3500	-4.006%	5	144	-31.839%
2025-10-08	29.8000	33.7000	29.8000	33.7000	+36.437%	29	146	-34.570%
2025-10-07	25.6200	25.6200	24.7000	24.7000	-13.181%	3	128	-10.729%
2025-10-06	28.4500	28.4500	28.4500	28.4500	+24.781%	1	129	-22.496%
2025-10-02	22.5000	23.6000	22.5000	22.8000	+0.885%	7	128	-3.289%
2025-09-29	23.5200	23.5200	22.6000	22.6000	+3.196%	3	126	-2.434%
2025-09-26	21.5000	21.9000	21.5000	21.9000	-1.351%	3	127	+0.685%
2025-09-25	22.0500	22.2000	22.0500	22.2000	-1.900%	3	130	-0.676%
2025-09-24	22.8000	22.8000	22.6300	22.6300	-6.100%	4	131	-2.563%
2025-09-23	24.4000	24.4000	24.1000	24.1000	-8.885%	3	128	-8.506%
2025-09-19	25.6000	26.4500	25.6000	26.4500	+8.180%	3	128	-16.635%
2025-09-18	24.4500	24.4500	24.4500	24.4500	+12.156%	2	128	-9.816%
2025-09-17	21.8000	21.8000	21.8000	21.8000	-12.800%	1	126	+1.147%
2025-09-15	22.8000	25.0000	22.8000	25.0000	+18.203%	33	127	-11.800%
2025-09-12	23.9000	23.9000	21.1500	21.1500	-29.851%	5	109	+4.255%
2025-09-11	29.6700	30.5700	29.6700	30.1500	+10.683%	4	110	-26.866%
2025-09-10	27.5000	27.6500	26.5900	27.2400	+30.647%	11	109	-19.053%
2025-09-09	20.8500	20.8500	20.8500	20.8500	+0.048%	1	102	+5.755%
2025-09-08	20.8400	20.8400	20.8400	20.8400	-0.856%	1	101	+5.806%
2025-09-05	21.0200	21.0200	21.0200	21.0200	+3.039%	1	100	+4.900%
2025-09-04	20.0000	20.4000	20.0000	20.4000	+13.333%	8	99	+8.088%
2025-08-29	18.0000	18.0000	18.0000	18.0000	+7.656%	16	87	+22.500%
2025-08-25	16.7200	16.7200	16.7200	16.7200	+1.703%	3	87	+31.878%
2025-08-22	16.4400	16.4400	16.4400	16.4400	+0.674%	1	87	+34.124%
2025-08-21	16.3400	16.3400	16.3300	16.3300	-11.730%	7	88	+35.028%
2025-08-19	18.5000	18.5000	18.5000	18.5000	-1.228%	1	85	+19.189%
2025-08-13	18.7000	18.7300	18.7000	18.7300	-10.810%	6	85	+17.726%
2025-08-12	20.0700	21.0000	20.0700	21.0000	+3.858%	42	86	+5.000%
2025-08-08	20.2200	20.2200	20.2200	20.2200	-0.049%	5	85	+9.050%
2025-08-06	19.5600	20.5200	19.5600	20.2300	+83.909%	12	80	+8.997%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-1.698%	1	69	+100.455%
2025-08-04	11.1900	11.1900	11.1900	11.1900	-15.865%	1	70	+97.051%
2025-07-31	13.3000	13.3000	13.3000	13.3000	+5.556%	5	69	+65.789%
2025-07-30	12.1000	12.6000	12.0000	12.6000	+23.772%	24	67	+75.000%
2025-07-28	10.1800	10.1800	10.1800	10.1800	+9.462%	40	46	+116.601%
2025-07-18	9.3000	10.1000	9.3000	9.3000	+2.198%	5	6	+137.097%
2025-07-17	9.0000	9.1000	9.0000	9.1000	0.000%	3	3	+142.308%