Dark

ANET20260918C165
ANET Sep 18 2026 165.00 Call (ANET260918C00165000)
option OPRA

EOD

Jul 30, 2026

19.70+36.332%(+5.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.9500	19.7000	17.9500	19.7000	+36.332%	4	838	0.000%
2026-07-29	16.7500	16.7500	13.6500	14.4500	-28.818%	9	838	+36.332%
2026-07-28	15.6300	20.3000	15.6300	20.3000	-6.322%	5	837	-2.956%
2026-07-27	19.5000	22.0800	19.5000	21.6700	-8.758%	78	837	-9.091%
2026-07-24	23.5400	23.7500	23.5400	23.7500	-10.310%	19	769	-17.053%
2026-07-23	26.6300	26.7000	26.4400	26.4800	+3.843%	4	762	-25.604%
2026-07-22	25.5600	25.6800	25.3500	25.5000	+20.796%	37	761	-22.745%
2026-07-17	19.5000	22.8000	19.5000	21.1100	+6.348%	4	766	-6.679%
2026-07-16	21.1800	21.3000	19.8500	19.8500	-17.292%	5	766	-0.756%
2026-07-15	25.8000	26.7000	21.8500	24.0000	-24.623%	6	763	-17.917%
2026-07-14	31.7600	31.8400	31.7600	31.8400	+3.209%	55	762	-38.128%
2026-07-13	34.0600	36.2400	30.8500	30.8500	-12.033%	32	813	-36.143%
2026-07-10	34.6000	35.0700	34.6000	35.0700	+3.911%	6	816	-43.827%
2026-07-09	36.8300	36.8300	33.6500	33.7500	+10.511%	20	817	-41.630%
2026-07-08	22.0000	30.5400	22.0000	30.5400	+52.092%	323	812	-35.494%
2026-07-07	20.6000	20.6000	18.9000	20.0800	-18.473%	10	810	-1.892%
2026-07-06	23.0000	26.7500	23.0000	24.6300	+48.642%	35	809	-20.016%
2026-07-02	19.4000	19.4000	16.4800	16.5700	-20.337%	199	631	+18.890%
2026-07-01	19.9000	23.0000	19.4000	20.8000	-13.152%	14	631	-5.288%
2026-06-30	17.9500	24.2500	17.9500	23.9500	+22.069%	35	625	-17.745%
2026-06-29	18.5000	19.6200	18.5000	19.6200	+26.581%	116	642	+0.408%
2026-06-26	15.7500	17.4400	15.5000	15.5000	-29.705%	22	673	+27.097%
2026-06-25	22.0000	22.0500	21.6000	22.0500	+16.053%	11	672	-10.658%
2026-06-24	19.1000	19.1000	19.0000	19.0000	-1.961%	10	665	+3.684%
2026-06-23	17.3900	19.9500	17.3900	19.3800	-24.884%	196	665	+1.651%
2026-06-22	23.0000	26.0000	22.0000	25.8000	+14.260%	13	505	-23.643%
2026-06-18	23.0000	23.0000	22.5800	22.5800	+10.200%	5	505	-12.755%
2026-06-17	22.4000	23.9600	20.4900	20.4900	-7.703%	14	505	-3.856%
2026-06-16	23.0600	23.5000	21.8500	22.2000	-3.896%	9	503	-11.261%
2026-06-15	20.9900	23.1000	20.8000	23.1000	+10.000%	23	503	-14.719%
2026-06-12	18.7000	21.3500	18.7000	21.0000	+24.629%	34	492	-6.190%
2026-06-11	16.2000	17.1500	16.2000	16.8500	+15.174%	48	485	+16.914%
2026-06-10	14.9700	15.1000	14.6300	14.6300	+2.595%	5	481	+34.655%
2026-06-09	15.5000	15.5000	12.5100	14.2600	-18.281%	10	484	+38.149%
2026-06-08	17.2500	17.7500	17.2500	17.4500	+10.443%	3	485	+12.894%
2026-06-05	19.0000	19.0000	15.8000	15.8000	-30.396%	39	485	+24.684%
2026-06-04	17.7700	22.7000	17.7700	22.7000	-21.724%	16	495	-13.216%
2026-06-03	25.2600	30.0000	25.2600	29.0000	+2.113%	12	495	-32.069%
2026-06-02	27.5900	29.5000	27.5900	28.4000	+6.447%	6	500	-30.634%
2026-06-01	22.5900	26.6800	22.2500	26.6800	+42.066%	49	501	-26.162%
2026-05-29	17.1500	19.7500	17.1500	18.7800	+18.113%	29	505	+4.899%
2026-05-28	15.9000	17.0800	15.1800	15.9000	-3.049%	25	499	+23.899%
2026-05-27	17.1500	17.2000	16.2000	16.4000	-10.966%	19	493	+20.122%
2026-05-26	18.8300	18.8800	18.4200	18.4200	+22.800%	6	492	+6.949%
2026-05-22	14.1000	15.2700	14.1000	15.0000	+27.660%	6	486	+31.333%
2026-05-21	11.6500	11.7500	11.6500	11.7500	+24.207%	17	501	+67.660%
2026-05-18	9.3000	9.4600	9.3000	9.4600	-10.501%	21	501	+108.245%
2026-05-15	12.0500	12.0500	10.5700	10.5700	-7.118%	6	491	+86.377%
2026-05-13	12.9200	12.9200	11.3800	11.3800	+6.355%	9	491	+73.111%
2026-05-12	9.6500	10.7000	9.5200	10.7000	+25.882%	21	483	+84.112%
2026-05-11	9.0000	9.0000	8.4700	8.5000	-21.875%	3	483	+131.765%
2026-05-08	9.7400	10.8800	9.7400	10.8800	+3.128%	5	483	+81.066%
2026-05-07	11.6500	11.6500	10.5500	10.5500	-18.533%	36	482	+86.730%
2026-05-06	14.7500	14.7500	10.9000	12.9500	-54.878%	14	460	+52.124%
2026-05-05	29.1500	29.8500	28.7000	28.7000	-2.014%	5	456	-31.359%
2026-05-01	30.5500	30.5500	29.2900	29.2900	+3.206%	2	458	-32.742%
2026-04-30	26.5000	28.3800	26.5000	28.3800	+10.000%	3	458	-30.585%
2026-04-29	23.5500	25.8000	23.5500	25.8000	+6.392%	27	459	-23.643%
2026-04-28	24.6500	25.2700	23.7500	24.2500	-18.074%	7	471	-18.763%
2026-04-27	29.1000	29.6000	29.1000	29.6000	-13.953%	15	472	-33.446%
2026-04-24	31.3200	34.4000	31.3200	34.4000	+7.500%	27	459	-42.733%
2026-04-23	32.0000	32.0000	32.0000	32.0000	-2.260%	1	448	-38.438%
2026-04-22	30.3000	32.7400	29.3000	32.7400	+16.306%	38	448	-39.829%
2026-04-21	26.8500	28.1500	26.2500	28.1500	+12.018%	6	459	-30.018%
2026-04-20	24.8400	25.1300	24.8400	25.1300	+6.573%	3	459	-21.608%
2026-04-17	22.6000	23.8700	22.6000	23.5800	+13.529%	12	456	-16.455%
2026-04-16	20.3200	20.7700	20.3200	20.7700	+14.435%	3	450	-5.152%
2026-04-15	18.4000	18.4000	17.4000	18.1500	-0.275%	3	447	+8.540%
2026-04-14	18.2000	18.2000	18.2000	18.2000	+18.567%	2	446	+8.242%
2026-04-13	14.9500	15.5000	14.9500	15.3500	-0.389%	22	444	+28.339%
2026-04-10	14.5800	15.4100	14.5800	15.4100	+27.884%	2	423	+27.839%
2026-04-08	12.0500	12.0500	12.0500	12.0500	+34.038%	1	421	+63.485%
2026-04-07	8.0200	8.9900	7.9500	8.9900	+17.210%	17	420	+119.132%
2026-04-01	7.3000	7.6700	7.1000	7.6700	+42.037%	8	434	+156.845%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+8.000%	1	434	+264.815%
2026-03-30	6.1000	6.1000	5.0000	5.0000	-19.355%	3	433	+294.000%
2026-03-27	6.6000	6.6000	6.2000	6.2000	-16.555%	11	431	+217.742%
2026-03-26	7.6800	7.6800	7.3000	7.4300	-32.455%	16	428	+165.141%
2026-03-23	11.0000	11.0000	11.0000	11.0000	+7.843%	1	428	+79.091%
2026-03-20	10.1500	10.2000	10.1500	10.2000	-11.458%	7	427	+93.137%
2026-03-18	11.5200	11.5200	11.5200	11.5200	+5.980%	16	420	+71.007%
2026-03-17	10.8700	10.8700	10.8700	10.8700	-4.733%	15	404	+81.233%
2026-03-16	10.7500	11.4100	10.7500	11.4100	-11.206%	2	389	+72.656%
2026-03-11	14.3000	14.3000	12.8500	12.8500	-5.515%	303	388	+53.307%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+20.035%	25	125	+44.853%
2026-03-09	11.3300	11.3300	11.3300	11.3300	-16.074%	2	132	+73.875%
2026-03-05	13.2000	13.5000	11.7000	13.5000	+17.391%	3	130	+45.926%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+38.055%	1	129	+71.304%
2026-03-03	8.3300	8.3300	8.3300	8.3300	-15.688%	2	128	+136.495%
2026-02-26	9.8800	9.8800	9.8800	9.8800	+2.383%	1	126	+99.393%
2026-02-24	8.6900	9.6500	8.6900	9.6500	-23.534%	5	126	+104.145%
2026-02-20	12.6200	12.6200	12.6200	12.6200	-2.923%	1	131	+56.101%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-7.143%	1	131	+51.538%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-11.168%	25	130	+40.714%
2026-02-13	15.7600	15.7600	15.7600	15.7600	-8.479%	1	104	+25.000%
2026-02-10	17.2200	17.2200	17.2200	17.2200	+21.012%	2	104	+14.402%
2026-02-09	14.2300	14.2300	14.2300	14.2300	+8.543%	1	106	+38.440%
2026-02-06	12.1000	13.1100	12.1000	13.1100	+16.430%	3	106	+50.267%
2026-02-05	11.1500	11.2600	11.1500	11.2600	-31.550%	4	108	+74.956%
2026-01-30	16.7500	16.8000	16.4500	16.4500	-7.219%	25	107	+19.757%
2026-01-27	17.7300	17.7300	17.7300	17.7300	+3.081%	6	94	+11.111%
2026-01-26	17.5000	17.5000	17.1400	17.2000	+12.198%	44	88	+14.535%
2026-01-22	15.3300	15.3300	15.3300	15.3300	+58.860%	1	68	+28.506%
2026-01-21	8.7000	9.9100	8.7000	9.6500	-5.392%	6	67	+104.145%
2026-01-20	10.2000	10.2000	10.2000	10.2000	-7.692%	4	72	+93.137%
2026-01-16	11.0500	11.0500	11.0500	11.0500	+31.548%	3	67	+78.281%
2026-01-09	8.4000	8.4000	8.4000	8.4000	-37.267%	1	67	+134.524%
2026-01-06	13.3900	13.3900	13.3900	13.3900	+7.120%	1	68	+47.125%
2025-12-31	12.5000	12.5000	12.5000	12.5000	+0.321%	1	68	+57.600%
2025-12-24	12.0500	12.4600	12.0400	12.4600	+13.273%	5	63	+58.106%
2025-12-16	11.2500	11.2500	11.0000	11.0000	-1.786%	6	63	+79.091%
2025-12-15	11.2000	11.2000	11.2000	11.2000	+0.901%	3	59	+75.893%
2025-12-12	11.1000	11.1000	11.1000	11.1000	-23.973%	2	59	+77.477%
2025-12-02	13.5700	14.6000	13.5700	14.6000	+21.667%	4	59	+34.932%
2025-11-25	12.0000	12.0000	12.0000	12.0000	+25.654%	1	58	+64.167%
2025-11-21	9.5500	9.5500	9.5500	9.5500	-35.166%	1	57	+106.283%
2025-11-17	14.7300	14.7300	14.7300	14.7300	-1.800%	7	58	+33.741%
2025-11-14	15.0000	15.0000	15.0000	15.0000	-6.250%	3	55	+31.333%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-15.789%	1	55	+23.125%
2025-11-10	19.0000	19.0000	19.0000	19.0000	-12.037%	1	55	+3.684%
2025-11-05	21.6000	21.6000	21.6000	21.6000	-26.380%	1	55	-8.796%
2025-11-04	29.6800	29.6800	29.3400	29.3400	-5.049%	3	55	-32.856%
2025-11-03	30.9000	30.9000	30.9000	30.9000	-7.485%	6	52	-36.246%
2025-10-30	33.9600	33.9600	33.4000	33.4000	+13.220%	4	52	-41.018%
2025-10-27	29.5000	29.5000	29.5000	29.5000	+15.460%	1	53	-33.220%
2025-10-20	25.5500	25.5500	25.5500	25.5500	+10.224%	2	53	-22.896%
2025-10-17	23.1800	23.1800	23.1800	23.1800	-8.740%	2	55	-15.013%
2025-10-16	25.0500	25.4000	25.0500	25.4000	+14.569%	2	53	-22.441%
2025-10-14	22.1700	22.1700	22.1700	22.1700	-32.818%	2	53	-11.141%
2025-10-10	33.7500	34.9500	33.0000	33.0000	+1.072%	15	55	-40.303%
2025-10-09	30.7000	32.8000	30.7000	32.6500	+16.068%	16	53	-39.663%
2025-10-08	28.1300	28.1300	28.1300	28.1300	+34.016%	2	43	-29.968%
2025-09-29	20.9900	20.9900	20.9900	20.9900	+0.768%	5	43	-6.146%
2025-09-24	21.1000	21.1000	20.6300	20.8300	-4.053%	6	40	-5.425%
2025-09-23	22.1000	22.1000	21.7100	21.7100	-6.422%	2	36	-9.258%
2025-09-22	23.2000	23.2000	23.2000	23.2000	-4.879%	1	34	-15.086%
2025-09-19	24.3900	24.3900	24.3900	24.3900	+1.837%	10	33	-19.229%
2025-09-12	23.9500	23.9500	23.9500	23.9500	-2.045%	1	23	-17.745%
2025-09-10	24.4500	24.4500	24.4500	24.4500	+26.618%	4	22	-19.427%
2025-09-08	19.3100	19.3100	19.3100	19.3100	+14.396%	1	18	+2.020%
2025-08-18	16.8800	16.8800	16.8800	16.8800	-5.698%	15	18	+16.706%
2025-08-07	17.9000	17.9000	17.9000	17.9000	-3.243%	1	3	+10.056%
2025-08-06	15.1000	18.5000	15.1000	18.5000	0.000%	3	2	+6.486%