Dark

ANET20260918C185
ANET Sep 18 2026 185.00 Call (ANET260918C00185000)
option OPRA

EOD

Jul 30, 2026

11.20+34.940%(+2.90)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.9500	12.3000	10.9500	11.2000	+34.940%	67	639	0.000%
2026-07-29	10.3300	10.3300	8.1500	8.3000	-27.129%	22	626	+34.940%
2026-07-28	9.0900	11.3900	9.0900	11.3900	-12.987%	16	635	-1.668%
2026-07-27	12.8000	13.0900	10.8500	13.0900	-4.453%	27	627	-14.439%
2026-07-24	14.5500	15.0500	13.5000	13.7000	-17.520%	49	629	-18.248%
2026-07-23	17.3500	17.5000	16.5000	16.6100	+3.877%	5	607	-32.571%
2026-07-22	14.3900	16.2000	14.3900	15.9900	-2.796%	11	604	-29.956%
2026-07-21	16.7700	16.7700	16.0000	16.4500	+13.999%	36	601	-31.915%
2026-07-20	15.0000	15.0000	13.7600	14.4300	+6.889%	9	595	-22.384%
2026-07-17	11.3500	14.3500	10.4000	13.5000	+3.132%	13	588	-17.037%
2026-07-16	13.2100	13.4600	12.4200	13.0900	-10.831%	8	584	-14.439%
2026-07-15	17.1800	17.4100	12.5000	14.6800	-29.423%	36	585	-23.706%
2026-07-14	21.1100	22.7800	20.5000	20.8000	+2.716%	29	585	-46.154%
2026-07-13	23.6000	24.6500	20.2500	20.2500	-15.449%	115	573	-44.691%
2026-07-10	22.1300	24.4500	22.1300	23.9500	+5.646%	92	596	-53.236%
2026-07-09	24.5000	26.4500	21.0500	22.6700	+4.470%	38	563	-50.596%
2026-07-08	15.5500	21.7000	15.5500	21.7000	+71.271%	261	572	-48.387%
2026-07-07	12.7600	12.7600	12.6700	12.6700	-20.813%	7	366	-11.602%
2026-07-06	17.7800	17.7800	15.9800	16.0000	+68.599%	14	371	-30.000%
2026-07-02	10.5000	10.5500	9.4900	9.4900	-25.743%	39	354	+18.019%
2026-07-01	11.8500	13.5600	11.8500	12.7800	-11.983%	5	354	-12.363%
2026-06-30	11.7500	15.2500	11.7500	14.5200	+26.261%	22	355	-22.865%
2026-06-29	11.3000	11.5000	11.3000	11.5000	+30.979%	6	339	-2.609%
2026-06-26	9.9800	10.2000	8.7800	8.7800	-36.652%	63	335	+27.563%
2026-06-25	13.0000	13.8600	10.5000	13.8600	+23.750%	4	304	-19.192%
2026-06-24	12.7500	12.7500	10.9300	11.2000	-7.514%	68	305	0.000%
2026-06-23	10.3000	12.1500	10.3000	12.1100	-27.485%	9	291	-7.514%
2026-06-22	14.0000	16.7000	14.0000	16.7000	+11.333%	3	290	-32.934%
2026-06-18	15.0000	15.0000	15.0000	15.0000	+15.385%	2	288	-25.333%
2026-06-17	14.4500	15.2500	13.0000	13.0000	-7.143%	7	288	-13.846%
2026-06-16	14.3000	14.3000	14.0000	14.0000	+1.449%	2	285	-20.000%
2026-06-15	14.1000	14.1000	13.8000	13.8000	+0.510%	4	284	-18.841%
2026-06-12	13.6000	13.7300	13.6000	13.7300	+48.432%	2	283	-18.427%
2026-06-11	9.2500	9.2500	9.2500	9.2500	+2.778%	1	283	+21.081%
2026-06-10	9.5000	9.5000	9.0000	9.0000	-1.099%	2	283	+24.444%
2026-06-09	10.9500	10.9500	7.8000	9.1000	-20.175%	15	283	+23.077%
2026-06-08	11.9500	11.9500	11.4000	11.4000	+7.547%	7	288	-1.754%
2026-06-05	10.2000	10.7500	10.2000	10.6000	-31.169%	3	283	+5.660%
2026-06-04	15.4000	15.4000	15.4000	15.4000	-23.269%	1	285	-27.273%
2026-06-03	21.0500	21.0500	18.9000	20.0700	+4.098%	9	284	-44.195%
2026-06-02	18.7800	20.8000	18.7700	19.2800	+5.068%	166	284	-41.909%
2026-06-01	16.9000	18.3500	16.1500	18.3500	+58.600%	39	182	-38.965%
2026-05-29	11.9000	11.9000	11.5700	11.5700	+13.990%	2	207	-3.198%
2026-05-28	8.9700	10.1500	8.9700	10.1500	0.000%	4	207	+10.345%
2026-05-27	11.0500	11.0500	10.1500	10.1500	-16.116%	12	209	+10.345%
2026-05-26	12.0000	12.1000	12.0000	12.1000	+26.042%	4	215	-7.438%
2026-05-22	8.1000	9.6000	8.1000	9.6000	+45.015%	23	203	+16.667%
2026-05-21	6.6200	6.6200	6.6200	6.6200	+31.089%	3	203	+69.184%
2026-05-19	5.0500	5.0500	5.0500	5.0500	-9.982%	1	203	+121.782%
2026-05-18	6.4500	6.4500	5.4500	5.6100	-21.538%	32	201	+99.643%
2026-05-15	7.1500	7.1500	7.1500	7.1500	+15.323%	4	201	+56.643%
2026-05-12	5.7100	6.2000	5.7100	6.2000	+3.333%	3	201	+80.645%
2026-05-11	6.0000	6.0000	6.0000	6.0000	-6.250%	30	203	+86.667%
2026-05-08	7.4000	7.4000	6.1600	6.4000	+2.400%	56	173	+75.000%
2026-05-07	7.0500	7.2000	6.2500	6.2500	-24.699%	8	199	+79.200%
2026-05-06	9.2300	9.3000	8.3000	8.3000	-56.590%	12	199	+34.940%
2026-05-05	20.2000	20.8200	19.1200	19.1200	-8.517%	6	202	-41.423%
2026-05-04	21.4000	21.4000	20.9000	20.9000	-3.016%	2	205	-46.411%
2026-05-01	22.0400	22.0400	21.5500	21.5500	+12.827%	2	206	-48.028%
2026-04-30	19.1000	19.1000	19.1000	19.1000	+17.901%	1	206	-41.361%
2026-04-28	17.5200	17.5200	16.2000	16.2000	-20.079%	4	206	-30.864%
2026-04-27	20.2000	20.5000	20.1500	20.2700	-18.068%	5	207	-44.746%
2026-04-24	21.6700	24.7400	21.6700	24.7400	+13.486%	34	209	-54.729%
2026-04-23	21.8000	21.8000	21.8000	21.8000	-5.832%	2	209	-48.624%
2026-04-22	22.8500	23.1500	22.8500	23.1500	+16.919%	9	207	-51.620%
2026-04-21	19.7300	20.2100	19.7300	19.8000	+20.365%	38	163	-43.434%
2026-04-20	16.3000	16.4500	16.3000	16.4500	+5.516%	4	163	-31.915%
2026-04-17	14.6500	15.6200	14.6000	15.5900	+15.225%	17	159	-28.159%
2026-04-16	13.0500	13.5300	13.0500	13.5300	+21.563%	4	144	-17.221%
2026-04-15	11.1400	11.1400	11.1300	11.1300	+2.581%	41	142	+0.629%
2026-04-14	10.5300	10.8500	10.5300	10.8500	+2.455%	3	101	+3.226%
2026-04-13	10.5900	10.5900	10.5900	10.5900	+11.356%	1	99	+5.760%
2026-04-10	9.5100	9.5100	9.5100	9.5100	+21.146%	3	98	+17.771%
2026-04-09	7.8500	7.8500	7.8500	7.8500	+2.614%	1	95	+42.675%
2026-04-08	7.6500	7.6500	7.6500	7.6500	+59.375%	2	95	+46.405%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+22.762%	2	97	+133.333%
2026-04-06	3.9100	3.9100	3.9100	3.9100	+30.333%	1	95	+186.445%
2026-03-30	3.0500	3.0500	3.0000	3.0000	-18.919%	2	96	+273.333%
2026-03-27	3.4000	3.7000	3.4000	3.7000	-35.652%	9	94	+202.703%
2026-03-25	5.7500	5.7500	5.7500	5.7500	+10.577%	2	86	+94.783%
2026-03-24	6.0000	6.0000	5.2000	5.2000	-24.638%	3	84	+115.385%
2026-03-23	6.9000	6.9000	6.9000	6.9000	+4.545%	11	82	+62.319%
2026-03-19	6.6000	6.6000	6.6000	6.6000	-12.000%	1	71	+69.697%
2026-03-09	7.4000	7.5000	7.4000	7.5000	-9.639%	2	70	+49.333%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+19.424%	2	68	+34.940%
2026-03-04	6.2500	6.9500	6.2500	6.9500	+11.200%	7	66	+61.151%
2026-02-27	6.4000	6.4000	6.2500	6.2500	+6.838%	4	60	+79.200%
2026-02-26	6.0000	6.0000	5.8500	5.8500	+3.540%	2	60	+91.453%
2026-02-23	5.6500	5.6500	5.6500	5.6500	-42.929%	1	60	+98.230%
2026-02-17	9.9000	9.9000	9.9000	9.9000	+33.423%	3	60	+13.131%
2026-02-05	6.9500	7.4200	6.9500	7.4200	+15.576%	2	59	+50.943%
2026-01-21	6.4200	6.4200	6.4200	6.4200	-8.286%	1	59	+74.455%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-6.040%	2	60	+60.000%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+51.423%	1	60	+50.336%
2026-01-12	4.9200	4.9200	4.9200	4.9200	-15.172%	3	59	+127.642%
2026-01-08	6.1700	6.2300	5.8000	5.8000	-28.395%	4	62	+93.103%
2026-01-06	8.1000	8.1000	8.1000	8.1000	-16.495%	1	64	+38.272%
2026-01-05	9.7000	9.7000	9.7000	9.7000	+10.227%	1	63	+15.464%
2025-12-19	8.8000	8.8000	8.8000	8.8000	+14.286%	6	63	+27.273%
2025-12-16	7.7000	7.7000	7.7000	7.7000	0.000%	1	57	+45.455%
2025-12-15	7.4000	7.7000	7.4000	7.7000	-10.465%	2	56	+45.455%
2025-12-12	8.6000	8.6000	8.6000	8.6000	+2.138%	1	56	+30.233%
2025-12-02	8.4200	8.4200	8.4200	8.4200	-2.093%	4	56	+33.017%
2025-11-18	8.6000	8.6000	8.6000	8.6000	-35.338%	1	52	+30.233%
2025-11-11	13.3000	13.3000	13.3000	13.3000	-1.990%	1	52	-15.789%
2025-11-06	13.5700	13.5700	13.5700	13.5700	-17.407%	2	52	-17.465%
2025-11-05	16.4300	16.4300	16.4300	16.4300	-36.318%	2	52	-31.832%
2025-10-29	25.0300	25.8000	25.0300	25.8000	+7.054%	8	51	-56.589%
2025-10-28	22.5000	24.1000	22.5000	24.1000	+2.119%	8	43	-53.527%
2025-10-27	22.9500	23.6000	22.9500	23.6000	+35.945%	2	35	-52.542%
2025-10-22	17.3600	17.3600	17.3600	17.3600	-1.643%	1	35	-35.484%
2025-10-15	17.6500	17.6500	17.6500	17.6500	-34.630%	1	35	-36.544%
2025-10-10	27.0000	27.0000	27.0000	27.0000	+12.500%	1	34	-58.519%
2025-10-08	24.0000	24.0000	24.0000	24.0000	+42.602%	5	34	-53.333%
2025-10-07	16.9000	16.9000	16.8300	16.8300	-17.500%	5	35	-33.452%
2025-10-06	20.4000	20.4000	20.4000	20.4000	+21.429%	3	31	-45.098%
2025-10-03	17.2000	17.2000	16.8000	16.8000	+6.329%	24	31	-33.333%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+14.079%	3	7	-29.114%
2025-09-08	13.8500	13.8500	13.8500	13.8500	-0.717%	3	5	-19.134%
2025-09-05	13.9100	13.9500	13.9100	13.9500	+17.227%	2	5	-19.713%
2025-09-03	11.9000	11.9000	11.9000	11.9000	-11.852%	3	4	-5.882%
2025-08-06	11.0300	13.5000	11.0300	13.5000	+104.236%	3	3	-17.037%
2025-08-01	6.6100	6.6100	6.6100	6.6100	0.000%	1	1	+69.440%