Dark

ANET20260918C170
ANET Sep 18 2026 170.00 Call (ANET260918C00170000)
option OPRA

EOD

Jul 30, 2026

17.90+49.791%(+5.95)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.7000	18.8000	16.3000	17.9000	+49.791%	27	989	0.000%
2026-07-29	16.8800	16.8800	11.3500	11.9500	-33.611%	27	1,000	+49.791%
2026-07-28	13.5700	18.1500	13.5700	18.0000	-5.413%	9	994	-0.556%
2026-07-27	20.8000	20.8000	16.3100	19.0300	-2.260%	13	1,000	-5.938%
2026-07-24	20.6000	22.4500	19.4700	19.4700	-16.078%	29	995	-8.064%
2026-07-23	23.6000	24.2700	22.2600	23.2000	+0.870%	8	1,015	-22.845%
2026-07-22	20.9400	23.5000	20.9400	23.0000	+1.545%	7	1,016	-22.174%
2026-07-21	22.0000	24.0000	22.0000	22.6500	+11.852%	9	1,014	-20.971%
2026-07-20	19.2900	21.0000	19.2900	20.2500	+3.581%	24	1,015	-11.605%
2026-07-17	14.8000	20.9500	14.8000	19.5500	+4.545%	23	1,028	-8.440%
2026-07-16	18.8900	18.9900	17.4500	18.7000	-10.441%	15	1,021	-4.278%
2026-07-15	25.3500	25.3500	18.5000	20.8800	-25.957%	50	1,025	-14.272%
2026-07-14	24.6300	28.2000	24.6300	28.2000	+3.108%	3	1,016	-36.525%
2026-07-13	33.0500	33.3500	27.3500	27.3500	-14.531%	22	1,015	-34.552%
2026-07-10	31.5000	32.0000	30.7000	32.0000	+5.960%	12	1,023	-44.063%
2026-07-09	32.5500	33.4500	28.3000	30.2000	+5.226%	57	1,030	-40.728%
2026-07-08	20.4000	28.7000	20.1000	28.7000	+64.094%	111	1,047	-37.631%
2026-07-07	19.7500	20.2000	17.0000	17.4900	-22.267%	21	1,061	+2.344%
2026-07-06	16.7000	24.5900	16.7000	22.5000	+55.709%	77	1,057	-20.444%
2026-07-02	17.7000	18.7500	14.4500	14.4500	-18.362%	82	1,037	+23.875%
2026-07-01	17.4000	19.7900	17.4000	17.7000	-15.914%	45	1,037	+1.130%
2026-06-30	16.6000	21.4000	16.6000	21.0500	+21.256%	46	1,022	-14.964%
2026-06-29	13.2500	17.3600	12.4500	17.3600	+30.526%	19	998	+3.111%
2026-06-26	14.3500	14.4100	13.0000	13.3000	-28.108%	40	995	+34.586%
2026-06-25	18.3500	20.2000	18.3500	18.5000	+14.198%	46	993	-3.243%
2026-06-24	16.4000	18.4500	16.2000	16.2000	-5.814%	15	976	+10.494%
2026-06-23	15.6000	17.5000	15.6000	17.2000	-26.964%	56	968	+4.070%
2026-06-22	20.1400	23.6500	19.9000	23.5500	+24.274%	96	932	-23.992%
2026-06-18	21.3000	21.3000	18.9500	18.9500	-3.316%	16	908	-5.541%
2026-06-17	20.3900	21.3700	18.3900	19.6000	-2.147%	23	908	-8.673%
2026-06-16	21.9000	21.9000	20.0000	20.0300	-3.237%	24	905	-10.634%
2026-06-15	19.2600	20.7000	18.5500	20.7000	+12.013%	43	908	-13.527%
2026-06-12	16.9000	19.2000	16.9000	18.4800	+28.333%	57	894	-3.139%
2026-06-11	13.6300	14.4000	13.0000	14.4000	+11.541%	16	860	+24.306%
2026-06-10	14.1500	14.7500	12.8000	12.9100	+18.115%	49	863	+38.652%
2026-06-09	15.5000	16.5000	10.9300	10.9300	-28.562%	22	855	+63.769%
2026-06-08	16.0000	17.0000	15.0000	15.3000	+2.341%	30	863	+16.993%
2026-06-05	16.0000	16.6000	14.0000	14.9500	-28.469%	37	866	+19.732%
2026-06-04	18.5000	21.0000	16.3000	20.9000	-22.593%	57	881	-14.354%
2026-06-03	25.0000	27.5500	22.3000	27.0000	+0.596%	46	868	-33.704%
2026-06-02	25.0500	27.1700	24.9200	26.8400	+11.647%	70	884	-33.308%
2026-06-01	19.8300	25.3500	19.8300	24.0400	+34.678%	103	897	-25.541%
2026-05-29	15.2000	17.8500	15.1100	17.8500	+20.608%	310	887	+0.280%
2026-05-28	13.8000	15.1400	13.0000	14.8000	+0.339%	62	1,008	+20.946%
2026-05-27	15.4700	15.7000	14.4500	14.7500	-11.091%	49	988	+21.356%
2026-05-26	14.5000	17.5200	14.1500	16.5900	+22.435%	259	983	+7.896%
2026-05-22	11.5700	13.7700	11.5700	13.5500	+21.525%	36	851	+32.103%
2026-05-21	10.1000	11.1500	9.6400	11.1500	+37.654%	59	869	+60.538%
2026-05-20	8.7100	8.8500	8.1000	8.1000	+1.250%	161	869	+120.988%
2026-05-19	8.3900	8.5800	7.5700	8.0000	-0.867%	61	774	+123.750%
2026-05-18	7.9500	8.4100	7.8000	8.0700	-11.513%	52	774	+121.809%
2026-05-15	10.8100	10.8100	9.1200	9.1200	-22.051%	22	774	+96.272%
2026-05-14	11.0500	11.7000	10.9200	11.7000	+26.486%	81	759	+52.991%
2026-05-13	10.5500	11.7500	9.2500	9.2500	-7.500%	20	676	+93.514%
2026-05-12	8.5000	10.0000	8.5000	10.0000	+32.802%	40	676	+79.000%
2026-05-11	9.0000	9.1400	7.5300	7.5300	-21.807%	48	676	+137.716%
2026-05-08	10.0000	10.0000	8.3900	9.6300	+6.057%	23	657	+85.877%
2026-05-07	11.0000	11.0000	9.0000	9.0800	-16.774%	37	655	+97.137%
2026-05-06	13.5000	13.5700	9.3000	10.9100	-58.517%	67	657	+64.070%
2026-05-05	26.0500	26.3000	26.0500	26.3000	-5.566%	4	614	-31.939%
2026-05-04	29.7000	29.7000	26.2000	27.8500	-1.311%	22	614	-35.727%
2026-05-01	27.5000	28.2200	27.5000	28.2200	+5.693%	5	611	-36.570%
2026-04-30	26.7000	26.7000	24.2300	26.7000	+17.985%	6	611	-32.959%
2026-04-29	23.1000	23.1000	22.6300	22.6300	-0.352%	4	607	-20.901%
2026-04-28	22.4400	22.7100	21.4500	22.7100	-16.935%	8	605	-21.180%
2026-04-27	26.5900	27.3400	26.4000	27.3400	-13.998%	24	603	-34.528%
2026-04-24	31.1900	31.7900	30.9000	31.7900	+16.192%	8	608	-43.693%
2026-04-23	28.8500	28.8500	27.2400	27.3600	-8.800%	5	607	-34.576%
2026-04-22	27.4300	30.0000	27.4300	30.0000	+10.092%	10	608	-40.333%
2026-04-21	24.0400	27.7200	24.0400	27.2500	+19.518%	35	601	-34.312%
2026-04-20	22.5000	22.8000	21.8000	22.8000	+4.635%	19	601	-21.491%
2026-04-17	20.2000	21.7900	20.2000	21.7900	+15.904%	8	598	-17.852%
2026-04-16	18.8000	18.8000	18.8000	18.8000	+18.388%	1	599	-4.787%
2026-04-15	16.0000	16.0000	15.5700	15.8800	-4.280%	10	598	+12.720%
2026-04-14	15.3700	16.5900	15.3700	16.5900	+9.001%	21	598	+7.896%
2026-04-13	14.9500	15.2200	14.9500	15.2200	+7.562%	3	601	+17.608%
2026-04-10	12.1000	14.1500	12.1000	14.1500	+16.942%	4	601	+26.502%
2026-04-09	12.1000	12.1000	12.1000	12.1000	+4.131%	1	602	+47.934%
2026-04-08	10.3900	11.6200	10.3900	11.6200	+50.518%	2	601	+54.045%
2026-04-07	7.1000	8.0100	7.1000	7.7200	+21.959%	3	603	+131.865%
2026-04-02	6.3300	6.3300	6.3300	6.3300	+4.628%	500	330	+182.780%
2026-04-01	6.4000	6.4000	6.0500	6.0500	+29.828%	6	330	+195.868%
2026-03-31	4.9000	4.9000	4.4800	4.6600	+4.719%	3	330	+284.120%
2026-03-30	5.1700	5.3600	4.4500	4.4500	-17.593%	185	329	+302.247%
2026-03-27	5.7500	5.8500	5.4000	5.4000	-10.448%	11	214	+231.481%
2026-03-26	7.7000	7.7000	6.0300	6.0300	-33.000%	16	209	+196.849%
2026-03-25	8.5200	9.0000	8.5200	9.0000	+13.208%	2	194	+98.889%
2026-03-24	7.4500	7.9500	7.4500	7.9500	-16.404%	15	193	+125.157%
2026-03-23	9.1300	9.5100	9.1300	9.5100	+7.458%	2	183	+88.223%
2026-03-20	8.8600	8.8600	8.8500	8.8500	-5.851%	5	182	+102.260%
2026-03-19	9.4000	9.4000	9.4000	9.4000	-1.571%	1	182	+90.426%
2026-03-18	9.5500	9.5500	9.5500	9.5500	+1.380%	1	182	+87.435%
2026-03-17	9.4200	9.4200	9.4200	9.4200	-0.212%	1	182	+90.021%
2026-03-16	10.0000	10.0000	9.4400	9.4400	+2.609%	12	181	+89.619%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-22.689%	3	177	+94.565%
2026-03-11	11.9000	11.9000	11.9000	11.9000	-3.877%	2	180	+50.420%
2026-03-10	11.8000	12.3800	11.8000	12.3800	+16.792%	8	182	+44.588%
2026-03-09	9.4300	10.6000	9.4300	10.6000	-6.195%	15	182	+68.868%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-0.441%	1	178	+58.407%
2026-03-05	10.5500	11.4000	10.5000	11.3500	+50.531%	7	178	+57.709%
2026-03-03	7.5400	7.5400	7.5400	7.5400	-9.157%	1	180	+137.401%
2026-03-02	8.3000	8.7000	8.3000	8.3000	-9.783%	5	180	+115.663%
2026-02-25	9.1500	9.2000	9.1500	9.2000	+15.000%	6	175	+94.565%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+6.667%	1	175	+123.750%
2026-02-23	9.8500	9.8500	7.5000	7.5000	-25.743%	8	174	+138.667%
2026-02-20	10.2000	11.0000	10.1000	10.1000	-11.481%	6	172	+77.228%
2026-02-19	11.0000	11.4100	11.0000	11.4100	-7.910%	6	170	+56.880%
2026-02-18	12.8000	12.8000	12.3900	12.3900	-8.897%	4	167	+44.471%
2026-02-17	13.0000	14.3000	12.8000	13.6000	+2.333%	9	165	+31.618%
2026-02-13	15.3800	16.0300	12.9000	13.2900	+10.474%	53	141	+34.688%
2026-02-12	12.0300	12.0300	12.0300	12.0300	-19.800%	1	141	+48.795%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+8.617%	1	140	+19.333%
2026-02-09	13.8100	13.8100	13.8100	13.8100	+17.532%	1	141	+29.616%
2026-02-06	11.7500	11.7500	11.7500	11.7500	+12.981%	1	142	+52.340%
2026-02-04	10.3500	10.4000	10.3500	10.4000	-26.084%	3	142	+72.115%
2026-02-02	14.0800	14.0800	14.0700	14.0700	-19.600%	16	141	+27.221%
2026-01-29	17.5000	17.5000	17.5000	17.5000	+1.215%	8	141	+2.286%
2026-01-28	17.2900	17.2900	17.2900	17.2900	+14.125%	7	141	+3.528%
2026-01-26	16.0600	16.0600	15.1500	15.1500	+14.340%	10	139	+18.152%
2026-01-22	15.0000	15.4000	13.2500	13.2500	+44.809%	12	131	+35.094%
2026-01-20	9.1500	9.1500	9.1500	9.1500	-7.576%	4	132	+95.628%
2026-01-16	9.9000	9.9000	9.9000	9.9000	-2.941%	1	130	+80.808%
2026-01-15	10.8100	10.8100	10.2000	10.2000	-20.684%	2	130	+75.490%
2026-01-05	12.8600	12.8600	12.8600	12.8600	+6.106%	1	130	+39.191%
2026-01-02	12.1200	12.1200	12.1200	12.1200	+5.300%	1	129	+47.690%
2025-12-29	11.4700	11.5100	11.4700	11.5100	+19.896%	2	128	+55.517%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-17.949%	8	130	+86.458%
2025-12-12	11.7000	11.7000	11.7000	11.7000	-14.536%	1	130	+52.991%
2025-12-08	12.7200	13.6900	12.7200	13.6900	+24.455%	2	130	+30.752%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-29.215%	1	130	+62.727%
2025-11-12	15.5400	15.5400	15.5400	15.5400	-12.697%	4	130	+15.187%
2025-11-06	17.0000	17.8000	16.1200	17.8000	-8.951%	7	126	+0.562%
2025-11-05	20.0000	20.4000	18.8000	19.5500	-38.599%	5	131	-8.440%
2025-10-31	31.6000	31.8400	31.6000	31.8400	-0.094%	2	130	-43.781%
2025-10-30	31.6000	31.8700	31.6000	31.8700	+0.126%	2	132	-43.834%
2025-10-29	30.8100	31.8300	30.8100	31.8300	+21.489%	5	134	-43.764%
2025-10-28	26.2000	26.2000	26.2000	26.2000	+1.946%	2	132	-31.679%
2025-10-23	26.5000	26.5000	25.7000	25.7000	+11.497%	3	132	-30.350%
2025-10-20	23.0500	23.0500	23.0500	23.0500	+4.678%	2	131	-22.343%
2025-10-15	22.1500	22.9000	22.0200	22.0200	+4.857%	6	131	-18.710%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-15.832%	2	132	-14.762%
2025-10-13	31.6300	31.6300	24.9500	24.9500	-17.110%	12	130	-28.257%
2025-10-10	30.1000	30.1000	30.1000	30.1000	-2.273%	1	131	-40.532%
2025-10-09	28.5000	30.8000	28.5000	30.8000	+44.601%	7	130	-41.883%
2025-10-07	21.3000	21.3000	21.3000	21.3000	-16.142%	1	125	-15.962%
2025-10-06	25.4000	25.4000	25.4000	25.4000	+20.379%	2	126	-29.528%
2025-10-03	21.1000	21.1000	21.1000	21.1000	+9.326%	1	126	-15.166%
2025-10-02	19.3000	19.3000	19.3000	19.3000	+1.579%	4	125	-7.254%
2025-09-29	19.0000	19.0000	19.0000	19.0000	+6.742%	1	123	-5.789%
2025-09-25	17.8000	17.8000	17.8000	17.8000	-7.772%	1	123	+0.562%
2025-09-24	18.9000	19.3000	18.9000	19.3000	-6.311%	43	123	-7.254%
2025-09-23	20.6000	20.6000	20.6000	20.6000	-3.513%	1	112	-13.107%
2025-09-22	21.3500	21.3500	21.3500	21.3500	-6.277%	1	111	-16.159%
2025-09-19	22.7800	22.7800	22.7800	22.7800	+21.170%	6	110	-21.422%
2025-09-16	20.7500	20.8000	18.8000	18.8000	+5.618%	101	107	-4.787%
2025-09-12	18.9000	18.9000	17.7200	17.8000	-28.284%	105	106	+0.562%
2025-09-11	24.8200	24.8200	24.8200	24.8200	+40.226%	4	8	-27.881%
2025-09-09	17.7000	17.7000	17.7000	17.7000	+2.017%	1	5	+1.130%
2025-09-04	17.3500	17.3500	17.3500	17.3500	+20.486%	1	6	+3.170%
2025-08-28	14.4000	14.4000	14.4000	14.4000	-8.105%	1	5	+24.306%
2025-08-13	15.6700	15.6700	15.6700	15.6700	-9.001%	1	6	+14.231%
2025-08-06	15.5000	17.2200	15.5000	17.2200	+49.739%	4	5	+3.949%
2025-07-31	11.5000	11.5000	11.5000	11.5000	+25.000%	2	2	+55.652%
2025-07-29	9.2000	9.2000	9.2000	9.2000	0.000%	2	2	+94.565%