Dark

ANET20260918C190
ANET Sep 18 2026 190.00 Call (ANET260918C00190000)
option OPRA

EOD

Jul 30, 2026

10.10+42.254%(+3.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.2000	10.6000	9.5500	10.1000	+42.254%	18	1,190	0.000%
2026-07-29	8.8000	8.8000	6.2000	7.1000	-29.911%	17	1,182	+42.254%
2026-07-28	8.0700	10.1300	7.7000	10.1300	-8.903%	7	1,179	-0.296%
2026-07-27	12.8200	12.8200	9.1500	11.1200	-9.593%	23	1,176	-9.173%
2026-07-24	14.8000	14.8000	11.5700	12.3000	-13.805%	24	1,182	-17.886%
2026-07-23	14.0700	15.6300	13.4900	14.2700	+1.278%	15	1,180	-29.222%
2026-07-22	13.9400	14.5500	13.9400	14.0900	-9.097%	29	1,178	-28.318%
2026-07-21	14.6300	15.5000	14.2900	15.5000	+24.199%	16	1,169	-34.839%
2026-07-20	12.2000	12.7500	12.2000	12.4800	+5.942%	10	1,158	-19.071%
2026-07-17	9.8500	12.5500	9.8500	11.7800	-0.758%	29	1,159	-14.261%
2026-07-16	11.6000	11.8700	10.5000	11.8700	-9.389%	33	1,144	-14.912%
2026-07-15	17.0000	17.0000	11.3000	13.1000	-30.245%	79	1,163	-22.901%
2026-07-14	16.0500	20.3000	16.0500	18.7800	+5.506%	20	1,137	-46.219%
2026-07-13	21.3800	22.6400	17.8000	17.8000	-16.235%	497	1,129	-43.258%
2026-07-10	20.9600	21.7600	19.9500	21.2500	+6.784%	104	702	-52.471%
2026-07-09	23.7000	23.7000	19.0700	19.9000	+3.377%	108	670	-49.246%
2026-07-08	13.8000	19.2500	13.7800	19.2500	+74.366%	39	614	-47.532%
2026-07-07	11.2500	11.2500	11.0400	11.0400	-18.222%	3	611	-8.514%
2026-07-06	11.0000	16.0800	11.0000	13.5000	+68.329%	32	609	-25.185%
2026-07-02	8.7500	8.7500	8.0200	8.0200	-27.748%	7	612	+25.935%
2026-07-01	11.4500	11.6900	11.1000	11.1000	-16.226%	4	612	-9.009%
2026-06-30	12.4500	13.4400	12.4500	13.2500	+26.431%	15	613	-23.774%
2026-06-29	9.1500	10.4800	9.1500	10.4800	+33.503%	9	601	-3.626%
2026-06-26	7.6500	8.3000	7.5500	7.8500	-31.739%	74	595	+28.662%
2026-06-25	9.5000	12.8500	9.5000	11.5000	+18.557%	26	633	-12.174%
2026-06-24	10.1000	10.6500	9.7000	9.7000	-4.902%	13	617	+4.124%
2026-06-23	10.7000	10.7900	10.1100	10.2000	-30.518%	14	614	-0.980%
2026-06-22	13.3100	14.6800	12.6500	14.6800	+7.941%	6	610	-31.199%
2026-06-18	13.3000	13.6000	11.8500	13.6000	-0.730%	51	581	-25.735%
2026-06-17	13.7000	13.7000	13.7000	13.7000	+7.283%	1	581	-26.277%
2026-06-16	13.0600	13.0600	12.7700	12.7700	-0.312%	22	581	-20.908%
2026-06-15	13.8500	13.8500	11.6000	12.8100	+6.395%	41	562	-21.155%
2026-06-12	12.2000	12.5300	12.0000	12.0400	+29.881%	10	539	-16.113%
2026-06-11	8.8500	9.2700	8.8500	9.2700	+11.151%	8	537	+8.954%
2026-06-10	8.3400	8.3400	8.3400	8.3400	+22.108%	2	535	+21.103%
2026-06-09	10.0000	10.0000	6.8300	6.8300	-36.168%	6	535	+47.877%
2026-06-08	10.5000	10.7000	10.5000	10.7000	+13.830%	2	534	-5.607%
2026-06-05	10.5500	10.5500	9.1300	9.4000	-34.174%	10	533	+7.447%
2026-06-04	12.9500	14.2800	11.7500	14.2800	-21.625%	10	537	-29.272%
2026-06-03	15.5000	19.3500	15.5000	18.2200	+5.075%	19	535	-44.566%
2026-06-02	17.9000	17.9000	17.3400	17.3400	+7.037%	6	537	-41.753%
2026-06-01	15.6000	16.2000	14.8000	16.2000	+41.732%	24	531	-37.654%
2026-05-29	10.0500	11.4300	10.0500	11.4300	+27.000%	14	546	-11.636%
2026-05-28	9.0000	9.5000	8.8900	9.0000	-2.174%	7	544	+12.222%
2026-05-27	9.9800	9.9800	9.0500	9.2000	-15.674%	14	541	+9.783%
2026-05-26	9.6300	11.1800	9.6300	10.9100	+29.881%	11	531	-7.424%
2026-05-22	7.1500	8.4000	7.1500	8.4000	+40.000%	4	527	+20.238%
2026-05-21	5.2000	6.0000	5.2000	6.0000	+19.522%	6	527	+68.333%
2026-05-20	4.8200	5.0200	4.5000	5.0200	+10.330%	5	527	+101.195%
2026-05-19	4.6100	4.6100	4.5000	4.5500	-4.211%	87	461	+121.978%
2026-05-18	4.7500	4.8500	4.7500	4.7500	-33.099%	25	461	+112.632%
2026-05-14	7.0000	7.1000	7.0000	7.1000	+27.928%	2	461	+42.254%
2026-05-13	5.9500	6.1700	5.5500	5.5500	-2.460%	25	455	+81.982%
2026-05-12	5.4000	6.1500	5.4000	5.6900	+22.366%	7	455	+77.504%
2026-05-11	5.3500	5.3500	4.4500	4.6500	-14.207%	5	455	+117.204%
2026-05-08	5.4200	5.4200	5.4200	5.4200	-1.095%	1	452	+86.347%
2026-05-07	6.2000	6.2000	5.4000	5.4800	-3.009%	33	452	+84.307%
2026-05-06	8.6600	8.6600	5.6500	5.6500	-67.751%	76	438	+78.761%
2026-05-05	19.0000	19.0000	17.5200	17.5200	-6.809%	127	351	-42.352%
2026-05-04	18.4000	19.0500	18.4000	18.8000	-3.590%	4	397	-46.277%
2026-05-01	19.3700	19.8500	19.3700	19.5000	+4.000%	21	391	-48.205%
2026-04-30	17.1500	18.7500	16.6400	18.7500	+22.309%	44	391	-46.133%
2026-04-28	15.3300	15.3300	15.3300	15.3300	-17.358%	5	376	-34.116%
2026-04-27	18.8500	18.8500	18.2000	18.5500	-18.102%	13	379	-45.553%
2026-04-24	22.6500	22.6500	22.6500	22.6500	+9.157%	1	367	-55.408%
2026-04-23	20.7500	20.7500	20.7500	20.7500	+1.220%	1	367	-51.325%
2026-04-22	17.2500	20.8700	17.2500	20.5000	+9.979%	9	367	-50.732%
2026-04-21	16.2000	18.6400	16.2000	18.6400	+23.036%	6	362	-45.815%
2026-04-20	14.6000	15.1500	14.5000	15.1500	+8.369%	8	362	-33.333%
2026-04-17	13.4500	14.0200	13.2800	13.9800	+14.590%	21	358	-27.754%
2026-04-16	11.1000	12.2000	11.1000	12.2000	+28.421%	5	340	-17.213%
2026-04-14	9.7500	9.7500	9.3300	9.5000	+11.765%	5	338	+6.316%
2026-04-13	8.2000	8.5000	8.2000	8.5000	+18.881%	6	337	+18.824%
2026-04-08	6.5300	7.1500	6.4000	7.1500	+71.463%	21	341	+41.259%
2026-04-07	4.1700	4.1700	4.1700	4.1700	+18.803%	2	337	+142.206%
2026-04-01	3.5100	3.5100	3.5100	3.5100	+25.357%	1	335	+187.749%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-17.647%	1	336	+260.714%
2026-03-27	3.2500	3.4000	3.2500	3.4000	-15.000%	22	337	+197.059%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-23.810%	1	326	+152.500%
2026-03-25	5.2500	5.2500	5.2500	5.2500	-9.483%	1	325	+92.381%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+7.407%	16	324	+74.138%
2026-03-20	5.1500	5.4000	5.1500	5.4000	+8.000%	22	319	+87.037%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-10.714%	2	300	+102.000%
2026-03-13	5.6000	5.6000	5.6000	5.6000	-20.567%	6	299	+80.357%
2026-03-11	7.0500	7.0500	7.0500	7.0500	+3.221%	4	293	+43.262%
2026-03-09	6.5500	6.8300	6.5500	6.8300	+18.783%	5	290	+47.877%
2026-03-04	5.6000	5.7500	5.6000	5.7500	-30.303%	2	286	+75.652%
2026-02-19	8.2500	8.2500	8.2500	8.2500	-3.509%	4	284	+22.424%
2026-02-18	8.5800	8.5800	8.5500	8.5500	-6.557%	2	280	+18.129%
2026-02-17	9.1500	9.1500	9.1500	9.1500	-9.585%	2	280	+10.383%
2026-02-13	10.3900	10.4000	10.1200	10.1200	+32.288%	4	279	-0.198%
2026-02-04	7.6500	7.6500	7.6500	7.6500	-33.881%	10	279	+32.026%
2026-01-28	11.5700	11.5700	11.5700	11.5700	-5.628%	10	279	-12.705%
2026-01-27	11.4300	12.2600	11.4300	12.2600	+82.985%	6	269	-17.618%
2026-01-15	7.0500	7.0500	6.7000	6.7000	+23.845%	22	267	+50.746%
2026-01-08	5.4100	5.4100	5.4100	5.4100	-38.523%	1	263	+86.691%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+22.222%	5	263	+14.773%
2025-12-16	7.2000	7.2000	7.2000	7.2000	+9.091%	3	263	+40.278%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-1.493%	1	263	+53.030%
2025-11-24	6.9000	6.9000	6.7000	6.7000	+13.752%	2	263	+50.746%
2025-11-21	5.8900	5.8900	5.8900	5.8900	-28.171%	3	263	+71.477%
2025-11-17	8.2000	8.2000	8.2000	8.2000	-25.455%	1	266	+23.171%
2025-11-11	11.4000	11.4000	11.0000	11.0000	-9.241%	5	266	-8.182%
2025-11-07	12.1200	12.1200	12.1200	12.1200	+4.483%	8	262	-16.667%
2025-11-06	11.6000	11.6000	11.6000	11.6000	-52.653%	9	254	-12.931%
2025-10-31	24.4000	24.5000	24.4000	24.5000	+12.903%	7	245	-58.776%
2025-10-27	21.8000	21.8000	21.7000	21.7000	+4.077%	2	236	-53.456%
2025-10-24	20.8500	20.8500	20.8500	20.8500	+30.313%	1	236	-51.559%
2025-10-14	16.2800	16.3000	16.0000	16.0000	-17.949%	34	235	-36.875%
2025-10-13	19.5000	19.5000	19.5000	19.5000	-10.550%	25	204	-48.205%
2025-10-08	19.4000	21.8000	19.4000	21.8000	+15.344%	30	229	-53.670%
2025-10-06	18.9000	18.9000	18.9000	18.9000	+21.935%	100	222	-46.561%
2025-10-03	15.9000	15.9000	15.5000	15.5000	+3.333%	26	224	-34.839%
2025-09-23	15.0000	15.0000	15.0000	15.0000	-3.226%	1	198	-32.667%
2025-09-18	15.5000	15.5000	15.5000	15.5000	+0.780%	50	198	-34.839%
2025-09-16	15.3800	15.3800	15.3800	15.3800	-0.130%	1	148	-34.330%
2025-09-15	14.3600	15.4000	14.3600	15.4000	+18.462%	101	149	-34.416%
2025-09-12	15.4000	15.4000	12.8500	13.0000	-35.000%	12	60	-22.308%
2025-09-11	17.5000	20.0000	17.5000	20.0000	+25.786%	51	51	-49.500%
2025-09-10	15.9000	15.9000	15.9000	15.9000	+24.902%	1	1	-36.478%
2025-09-09	12.7300	12.7300	12.7300	12.7300	+10.889%	1	1	-20.660%
2025-08-08	11.4800	11.4800	11.4800	11.4800	0.000%	1	1	-12.021%