Dark

ANET20260918C175
ANET Sep 18 2026 175.00 Call (ANET260918C00175000)
option OPRA

EOD

Jul 30, 2026

15.45+41.743%(+4.55)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.6300	16.3000	13.6300	15.4500	+41.743%	32	686	0.000%
2026-07-29	14.9800	14.9800	10.1400	10.9000	-29.904%	48	685	+41.743%
2026-07-28	14.1700	15.7100	11.8500	15.5500	-8.958%	51	675	-0.643%
2026-07-27	15.8500	17.2500	14.7500	17.0800	-6.667%	17	683	-9.543%
2026-07-24	18.7000	19.4100	17.4600	18.3000	-11.165%	68	688	-15.574%
2026-07-23	20.5000	22.7000	19.9000	20.6000	+0.243%	23	662	-25.000%
2026-07-22	20.4000	21.0000	20.4000	20.5500	+0.735%	6	663	-24.818%
2026-07-21	18.8500	22.2000	18.8500	20.4000	+10.870%	46	662	-24.265%
2026-07-20	19.0300	19.0300	18.2500	18.4000	+6.052%	16	658	-16.033%
2026-07-17	14.5000	17.8500	13.2900	17.3500	-0.857%	53	664	-10.951%
2026-07-16	16.0000	17.5000	15.0000	17.5000	-8.136%	25	652	-11.714%
2026-07-15	22.4000	22.4000	17.1500	19.0500	-24.405%	34	640	-18.898%
2026-07-14	24.9500	25.2000	24.9000	25.2000	+0.800%	16	646	-38.690%
2026-07-13	27.2600	30.1700	25.0000	25.0000	-13.644%	24	648	-38.200%
2026-07-10	27.4800	29.0500	27.4800	28.9500	+3.430%	12	642	-46.632%
2026-07-09	29.7500	31.7800	25.7500	27.9900	+8.488%	33	640	-44.802%
2026-07-08	16.7000	25.8000	16.7000	25.8000	+57.317%	341	645	-40.116%
2026-07-07	17.4000	17.4000	14.9500	16.4000	-16.539%	60	649	-5.793%
2026-07-06	18.7200	21.8000	18.7200	19.6500	+51.737%	28	648	-21.374%
2026-07-02	15.8500	16.0000	12.3100	12.9500	-18.553%	69	667	+19.305%
2026-07-01	13.1000	16.9000	13.1000	15.9000	-14.745%	14	667	-2.830%
2026-06-30	14.7700	19.5000	14.7700	18.6500	+23.265%	60	674	-17.158%
2026-06-29	11.5000	15.2200	11.5000	15.1300	+22.510%	56	669	+2.115%
2026-06-26	11.6500	13.5900	11.6500	12.3500	-23.765%	17	639	+25.101%
2026-06-25	16.3500	18.5600	15.4500	16.2000	+5.469%	17	640	-4.630%
2026-06-24	14.5000	15.3600	14.5000	15.3600	+2.400%	2	645	+0.586%
2026-06-23	14.9500	15.3000	14.0000	15.0000	-29.577%	27	646	+3.000%
2026-06-22	17.0000	21.3000	17.0000	21.3000	+13.600%	74	648	-27.465%
2026-06-18	18.1000	18.7500	17.6000	18.7500	+19.048%	12	614	-17.600%
2026-06-17	16.2000	19.0000	15.7500	15.7500	-12.256%	4	614	-1.905%
2026-06-16	19.0000	19.4500	17.9500	17.9500	+2.571%	4	614	-13.928%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+2.339%	1	613	-11.714%
2026-06-12	17.3000	17.3000	17.1000	17.1000	+28.090%	2	612	-9.649%
2026-06-11	11.7500	13.3500	11.7500	13.3500	+17.105%	7	612	+15.730%
2026-06-10	11.7600	12.4500	11.1600	11.4000	-1.554%	104	613	+35.526%
2026-06-09	14.7700	14.7700	10.7400	11.5800	-19.972%	13	535	+33.420%
2026-06-08	14.4700	14.4700	14.4700	14.4700	+13.758%	1	542	+6.773%
2026-06-05	17.2500	17.2500	12.6200	12.7200	-29.529%	30	543	+21.462%
2026-06-04	15.2500	18.6000	15.2000	18.0500	-25.382%	11	559	-14.404%
2026-06-03	21.4000	24.8700	21.4000	24.1900	+3.156%	27	566	-36.131%
2026-06-02	22.4000	25.2300	22.4000	23.4500	+7.569%	111	555	-34.115%
2026-06-01	19.0000	22.7500	19.0000	21.8000	+47.797%	44	576	-29.128%
2026-05-29	14.0000	15.7500	14.0000	14.7500	+29.500%	10	577	+4.746%
2026-05-28	11.3900	11.3900	11.3900	11.3900	-23.914%	3	579	+35.645%
2026-05-26	12.5000	15.3000	12.5000	14.9700	+27.949%	22	579	+3.206%
2026-05-22	10.4000	11.8000	10.4000	11.7000	+19.877%	33	587	+32.051%
2026-05-21	8.6500	9.7600	8.3000	9.7600	+43.529%	50	607	+58.299%
2026-05-20	7.2000	7.5400	6.8000	6.8000	-2.857%	23	607	+127.206%
2026-05-19	6.5000	7.0000	6.5000	7.0000	-0.709%	8	604	+120.714%
2026-05-18	7.5000	7.5000	7.0500	7.0500	-11.875%	2	604	+119.149%
2026-05-15	9.5000	9.5000	8.0000	8.0000	-23.810%	25	604	+93.125%
2026-05-14	8.7000	10.5000	8.7000	10.5000	+31.250%	21	593	+47.143%
2026-05-13	9.5000	10.2500	8.0000	8.0000	-1.235%	23	597	+93.125%
2026-05-12	7.2000	8.1000	7.2000	8.1000	+20.000%	13	597	+90.741%
2026-05-11	7.9500	8.4500	6.5000	6.7500	-19.643%	28	597	+128.889%
2026-05-08	8.8500	8.8500	7.4100	8.4000	+9.804%	14	588	+83.929%
2026-05-07	9.6700	9.7200	7.6500	7.6500	-25.000%	24	576	+101.961%
2026-05-06	12.9000	13.6200	8.1500	10.2000	-54.827%	258	569	+51.471%
2026-05-05	25.1000	25.1000	22.5800	22.5800	-7.648%	205	561	-31.577%
2026-05-04	25.1200	25.3500	24.1000	24.4500	-1.012%	10	473	-36.810%
2026-05-01	24.4700	26.4800	24.4700	24.7000	+0.775%	12	467	-37.449%
2026-04-30	22.9000	24.8000	22.9000	24.5100	+20.858%	11	467	-36.965%
2026-04-29	20.2800	20.2800	20.2800	20.2800	+4.806%	2	466	-23.817%
2026-04-28	21.5100	21.5100	19.3500	19.3500	-20.599%	13	468	-20.155%
2026-04-27	27.7200	27.7200	23.4000	24.3700	-17.752%	18	460	-36.602%
2026-04-24	26.6000	30.1000	25.9200	29.6300	+20.447%	14	460	-47.857%
2026-04-23	27.0900	27.0900	24.6000	24.6000	-9.824%	9	459	-37.195%
2026-04-22	24.5100	27.2800	24.0100	27.2800	+10.401%	7	454	-43.365%
2026-04-21	24.9700	24.9800	24.4000	24.7100	+19.372%	7	453	-37.475%
2026-04-20	20.0000	20.7000	20.0000	20.7000	+7.365%	283	453	-25.362%
2026-04-17	19.0300	19.2800	18.1800	19.2800	+18.866%	10	288	-19.865%
2026-04-16	15.1500	16.3000	15.1500	16.2200	+12.249%	3	285	-4.747%
2026-04-14	13.7500	14.4500	13.7500	14.4500	+20.017%	4	285	+6.920%
2026-04-13	12.0400	12.0400	12.0400	12.0400	+8.468%	1	284	+28.322%
2026-04-10	11.4400	11.4400	11.1000	11.1000	+8.293%	6	285	+39.189%
2026-04-09	10.2500	10.2500	10.2500	10.2500	+3.015%	1	284	+50.732%
2026-04-08	9.9500	9.9500	9.9500	9.9500	+48.065%	1	285	+55.276%
2026-04-07	6.7200	6.7200	6.7200	6.7200	+70.127%	1	286	+129.911%
2026-03-30	4.4500	4.4500	3.9500	3.9500	-20.202%	6	286	+291.139%
2026-03-27	5.1300	5.1300	4.9500	4.9500	-12.078%	2	286	+212.121%
2026-03-26	5.6500	5.6500	5.6300	5.6300	-20.704%	6	284	+174.423%
2026-03-24	7.1000	7.1000	7.1000	7.1000	-10.127%	1	281	+117.606%
2026-03-23	7.9000	7.9000	7.9000	7.9000	-7.602%	1	280	+95.570%
2026-03-19	8.7500	8.7500	8.5500	8.5500	+2.395%	6	279	+80.702%
2026-03-17	8.3500	8.3500	8.3500	8.3500	-9.730%	3	279	+85.030%
2026-03-09	9.2500	9.2500	9.2500	9.2500	-7.777%	1	279	+67.027%
2026-03-06	10.0300	10.0300	10.0300	10.0300	+22.317%	1	282	+54.038%
2026-03-04	8.2000	8.2000	8.2000	8.2000	+4.725%	1	281	+88.415%
2026-02-26	7.8300	7.8300	7.8300	7.8300	+1.688%	1	281	+97.318%
2026-02-23	7.6200	7.7000	7.6200	7.7000	-37.853%	4	281	+100.649%
2026-02-17	12.8500	12.8500	12.3900	12.3900	+26.171%	4	278	+24.697%
2026-02-06	9.8200	9.8200	9.8200	9.8200	-23.758%	1	276	+57.332%
2026-02-02	12.8400	12.8800	12.8400	12.8800	-5.294%	3	277	+19.953%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-10.231%	1	277	+13.603%
2026-01-27	15.1500	15.1500	15.1500	15.1500	+7.143%	2	277	+1.980%
2026-01-26	14.1400	14.1400	14.1400	14.1400	+11.690%	30	277	+9.264%
2026-01-22	13.0000	13.0000	12.6600	12.6600	+62.308%	31	292	+22.038%
2026-01-21	7.8000	7.8000	7.8000	7.8000	-4.878%	1	277	+98.077%
2026-01-20	8.2000	8.2000	8.2000	8.2000	-7.865%	5	277	+88.415%
2026-01-16	8.9000	8.9000	8.9000	8.9000	-7.001%	4	275	+73.596%
2026-01-15	9.5700	9.5700	9.5700	9.5700	+33.846%	1	275	+61.442%
2026-01-08	8.0000	8.0000	7.1500	7.1500	-26.667%	9	275	+116.084%
2026-01-07	9.5200	9.7500	9.5200	9.7500	-3.274%	5	275	+58.462%
2025-12-31	10.0800	10.0800	10.0800	10.0800	-4.091%	1	278	+53.274%
2025-12-30	10.5100	10.5100	10.5100	10.5100	-0.849%	1	278	+47.003%
2025-12-19	10.2400	10.6000	10.2400	10.6000	+17.909%	53	278	+45.755%
2025-12-18	9.0000	9.0000	8.9900	8.9900	-21.140%	2	307	+71.858%
2025-12-10	11.4000	11.4000	11.4000	11.4000	+6.542%	1	307	+35.526%
2025-12-09	10.4000	10.7000	10.4000	10.7000	+1.905%	2	306	+44.393%
2025-12-05	10.5000	10.5000	10.5000	10.5000	+12.903%	4	306	+47.143%
2025-11-24	9.3000	9.3000	9.2900	9.3000	+20.779%	15	306	+66.129%
2025-11-21	7.7000	7.7000	7.7000	7.7000	-26.667%	2	308	+100.649%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-7.080%	1	308	+47.143%
2025-11-17	11.0900	11.3000	11.0900	11.3000	-39.733%	8	309	+36.726%
2025-11-05	18.7500	18.7500	18.7500	18.7500	-34.095%	1	317	-17.600%
2025-10-31	27.8700	28.4500	27.8700	28.4500	+1.753%	9	316	-45.694%
2025-10-29	28.2000	28.2000	27.9600	27.9600	+7.538%	2	313	-44.742%
2025-10-28	26.0000	26.0000	26.0000	26.0000	-0.574%	2	312	-40.577%
2025-10-27	26.1500	26.1500	26.1500	26.1500	+5.316%	1	311	-40.918%
2025-10-24	25.1500	25.1500	24.8300	24.8300	+3.501%	2	311	-37.777%
2025-10-23	23.9900	23.9900	23.9900	23.9900	+19.472%	1	310	-35.598%
2025-10-17	20.0800	20.0800	20.0800	20.0800	-8.727%	2	309	-23.058%
2025-10-13	22.0000	22.0000	22.0000	22.0000	-15.709%	8	309	-29.773%
2025-10-08	26.3000	26.3000	26.1000	26.1000	+37.152%	3	301	-40.805%
2025-10-07	22.2000	22.2000	19.0300	19.0300	-2.908%	4	301	-18.812%
2025-10-03	19.9000	19.9000	19.6000	19.6000	0.000%	66	299	-21.173%
2025-10-01	19.6000	19.6000	19.6000	19.6000	+15.976%	1	233	-21.173%
2025-09-26	18.2000	18.2000	16.9000	16.9000	-5.056%	3	233	-8.580%
2025-09-24	17.8000	17.8000	17.8000	17.8000	-5.820%	1	231	-13.202%
2025-09-23	18.9000	18.9000	18.9000	18.9000	-4.061%	1	231	-18.254%
2025-09-18	19.2000	19.7000	19.2000	19.7000	+8.840%	3	230	-21.574%
2025-09-17	17.3500	18.1000	17.3500	18.1000	-8.122%	9	230	-14.641%
2025-09-15	19.2000	19.7000	18.5900	19.7000	+8.242%	169	224	-21.574%
2025-09-12	18.5000	18.5000	18.0000	18.2000	-24.481%	6	115	-15.110%
2025-09-11	24.1000	24.1000	24.1000	24.1000	+11.060%	1	114	-35.892%
2025-09-10	18.1000	21.7000	18.1000	21.7000	+33.129%	5	115	-28.802%
2025-09-05	16.2000	16.3000	16.2000	16.3000	+26.357%	12	115	-5.215%
2025-09-02	12.9000	12.9000	12.9000	12.9000	+9.881%	1	105	+19.767%
2025-08-20	11.7000	11.7400	11.7000	11.7400	-11.061%	2	105	+31.601%
2025-08-19	13.2000	13.2000	13.2000	13.2000	-8.333%	1	104	+17.045%
2025-08-18	14.4000	14.4000	14.4000	14.4000	+2.857%	1	104	+7.292%
2025-08-14	14.5000	14.5000	13.9000	14.0000	-1.547%	28	104	+10.357%
2025-08-13	14.2200	14.2200	14.2200	14.2200	-7.662%	15	79	+8.650%
2025-08-12	15.5000	15.5000	15.4000	15.4000	+3.356%	4	64	+0.325%
2025-08-07	15.4400	15.7000	14.9000	14.9000	-2.614%	58	60	+3.691%
2025-08-06	15.3000	15.3000	15.3000	15.3000	0.000%	3	3	+0.980%