Dark

ANET20260918C200
ANET Sep 18 2026 200.00 Call (ANET260918C00200000)
option OPRA

EOD

Jul 30, 2026

7.55+68.527%(+3.07)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.1700	8.0000	6.1700	7.5500	+68.527%	84	1,941	0.000%
2026-07-29	7.0000	7.0000	4.3000	4.4800	-42.194%	728	1,933	+68.527%
2026-07-28	6.1700	7.7500	5.4500	7.7500	-8.066%	153	1,442	-2.581%
2026-07-27	8.9500	10.2500	7.2500	8.4300	-9.840%	70	1,489	-10.439%
2026-07-24	9.7000	10.6500	9.1100	9.3500	-15.000%	26	1,492	-19.251%
2026-07-23	10.6900	11.5200	10.6500	11.0000	+1.852%	35	1,496	-31.364%
2026-07-22	10.7000	10.9000	10.7000	10.8000	0.000%	9	1,493	-30.093%
2026-07-21	11.0500	11.5100	10.2500	10.8000	+14.894%	123	1,495	-30.093%
2026-07-20	9.9000	10.1500	9.4000	9.4000	+2.732%	23	1,402	-19.681%
2026-07-17	7.5000	9.7000	6.7500	9.1500	+7.018%	31	1,398	-17.486%
2026-07-16	8.7000	9.8500	7.7000	8.5500	-18.103%	53	1,403	-11.696%
2026-07-15	13.3000	13.3000	8.8000	10.4400	-31.765%	156	1,427	-27.682%
2026-07-14	13.5200	16.4200	13.5200	15.3000	+6.250%	18	1,429	-50.654%
2026-07-13	18.0000	19.0000	14.2500	14.4000	-17.289%	299	1,425	-47.569%
2026-07-10	17.1000	18.0000	15.7500	17.4100	+6.810%	87	1,469	-56.634%
2026-07-09	18.1500	19.1800	15.4500	16.3000	+5.161%	170	1,476	-53.681%
2026-07-08	8.0000	15.5000	8.0000	15.5000	+85.629%	130	1,488	-51.290%
2026-07-07	8.4500	9.6500	7.7600	8.3500	-25.246%	67	1,470	-9.581%
2026-07-06	8.4400	12.5000	8.4400	11.1700	+63.066%	60	1,464	-32.408%
2026-07-02	8.2000	8.2000	6.3000	6.8500	-22.947%	90	1,457	+10.219%
2026-07-01	7.0000	9.6000	7.0000	8.8900	-12.929%	46	1,457	-15.073%
2026-06-30	9.2000	10.7000	9.1800	10.2100	+25.894%	45	1,438	-26.053%
2026-06-29	6.4700	8.3000	6.4700	8.1100	+45.601%	14	1,419	-6.905%
2026-06-26	6.1000	6.7100	5.4000	5.5700	-36.343%	29	1,418	+35.548%
2026-06-25	8.7400	10.0000	7.2000	8.7500	+13.636%	57	1,413	-13.714%
2026-06-24	7.3900	8.2400	7.3900	7.7000	-5.521%	13	1,395	-1.948%
2026-06-23	8.0000	8.3000	7.2900	8.1500	-30.342%	76	1,390	-7.362%
2026-06-22	10.2000	11.9100	9.7000	11.7000	+16.883%	77	1,407	-35.470%
2026-06-18	9.8000	10.3200	9.5600	10.0100	+15.057%	25	1,390	-24.575%
2026-06-17	8.7500	10.7000	8.7000	8.7000	-14.286%	43	1,390	-13.218%
2026-06-16	11.3200	11.3200	10.1000	10.1500	+2.525%	79	1,390	-25.616%
2026-06-15	9.6000	10.2000	9.0000	9.9000	+4.211%	37	1,399	-23.737%
2026-06-12	8.3000	10.1000	8.3000	9.5000	+46.605%	140	1,399	-20.526%
2026-06-11	6.8000	6.8000	6.3000	6.4800	+2.047%	8	1,333	+16.512%
2026-06-10	6.1400	7.3000	6.1400	6.3500	+6.723%	42	1,339	+18.898%
2026-06-09	8.1500	8.5000	5.3000	5.9500	-26.994%	29	1,335	+26.891%
2026-06-08	7.9000	8.6500	7.9000	8.1500	+7.237%	31	1,338	-7.362%
2026-06-05	9.1100	9.1100	7.1000	7.6000	-32.743%	134	1,333	-0.658%
2026-06-04	10.0000	11.6200	8.6500	11.3000	-18.412%	90	1,341	-33.186%
2026-06-03	12.7200	15.7000	12.6000	13.8500	-8.581%	73	1,331	-45.487%
2026-06-02	13.8000	15.2800	13.6000	15.1500	+9.783%	99	1,304	-50.165%
2026-06-01	10.9500	13.8000	10.9500	13.8000	+63.314%	125	1,233	-45.290%
2026-05-29	8.0000	9.2000	7.7200	8.4500	+16.552%	51	1,267	-10.651%
2026-05-28	7.0500	7.7000	6.5000	7.2500	+0.694%	40	1,269	+4.138%
2026-05-27	7.1500	7.7000	7.1500	7.2000	-16.376%	227	1,248	+4.861%
2026-05-26	7.0500	8.8000	7.0500	8.6100	+37.981%	55	1,045	-12.311%
2026-05-22	5.5300	6.5500	5.5000	6.2400	+28.660%	14	1,035	+20.994%
2026-05-21	4.0800	4.8500	4.0800	4.8500	+42.647%	29	1,038	+55.670%
2026-05-19	3.7000	4.0100	3.4000	3.4000	-9.333%	9	1,038	+122.059%
2026-05-18	3.9000	3.9000	3.6000	3.7500	-11.557%	18	1,032	+101.333%
2026-05-15	4.8000	4.8100	4.2400	4.2400	-25.614%	9	1,032	+78.066%
2026-05-14	4.5500	5.7500	4.5500	5.7000	+31.034%	51	1,032	+32.456%
2026-05-13	5.2000	5.6000	4.3500	4.3500	-3.118%	54	1,052	+73.563%
2026-05-12	4.0000	4.5500	3.8000	4.4900	+31.287%	24	1,052	+68.151%
2026-05-11	4.3400	4.4200	3.1000	3.4200	-22.273%	42	1,052	+120.760%
2026-05-08	4.5000	5.1500	3.8500	4.4000	-0.901%	51	1,060	+71.591%
2026-05-07	5.0700	5.8500	4.2400	4.4400	-18.681%	58	1,045	+70.045%
2026-05-06	6.5400	6.5400	4.2900	5.4600	-61.277%	119	1,046	+38.278%
2026-05-05	15.7000	15.8000	14.1000	14.1000	-11.321%	43	1,002	-46.454%
2026-05-04	16.6500	16.6500	15.4000	15.9000	-2.454%	53	1,006	-52.516%
2026-05-01	16.8200	16.8300	16.2500	16.3000	+12.414%	17	998	-53.681%
2026-04-30	15.2000	15.2000	13.4500	14.5000	+13.725%	21	998	-47.931%
2026-04-29	13.2500	13.2500	12.7500	12.7500	+6.695%	3	997	-40.784%
2026-04-28	13.5000	13.5000	11.9500	11.9500	-26.006%	9	999	-36.820%
2026-04-27	17.8400	17.8400	15.0500	16.1500	-15.578%	17	1,000	-53.251%
2026-04-24	17.0000	19.1300	17.0000	19.1300	+15.241%	15	997	-60.533%
2026-04-23	17.7100	17.7100	15.9000	16.6000	-8.287%	16	994	-54.518%
2026-04-22	15.0300	18.1000	15.0300	18.1000	+23.549%	16	980	-58.287%
2026-04-21	13.2500	15.5500	13.1000	14.6500	+19.592%	76	901	-48.464%
2026-04-20	11.6000	12.2700	11.6000	12.2500	+9.375%	98	901	-38.367%
2026-04-17	10.2000	11.2500	10.2000	11.2000	+17.895%	14	825	-32.589%
2026-04-16	8.9100	9.5000	8.9000	9.5000	+18.750%	12	812	-20.526%
2026-04-14	8.0000	8.0200	8.0000	8.0000	+22.137%	100	810	-5.625%
2026-04-10	6.5500	6.5500	6.5500	6.5500	+19.091%	2	751	+15.267%
2026-04-08	5.6000	5.6000	5.2500	5.5000	+148.869%	6	751	+37.273%
2026-04-02	2.2100	2.2100	2.2100	2.2100	-23.264%	1	751	+241.629%
2026-04-01	2.8800	2.8800	2.8800	2.8800	+44.724%	1	751	+162.153%
2026-03-30	1.9900	1.9900	1.9900	1.9900	-20.080%	1	751	+279.397%
2026-03-27	2.4900	2.4900	2.4900	2.4900	-23.385%	1	751	+203.213%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-14.474%	5	750	+132.308%
2026-03-25	3.6500	3.8500	3.6500	3.8000	+1.333%	22	755	+98.684%
2026-03-24	4.3500	4.3500	3.7000	3.7500	-16.667%	7	744	+101.333%
2026-03-23	4.2500	4.5000	4.2500	4.5000	-3.433%	2	743	+67.778%
2026-03-19	4.6600	4.6600	4.6600	4.6600	-6.800%	1	743	+62.017%
2026-03-18	4.5000	5.0000	4.5000	5.0000	+8.225%	22	742	+51.000%
2026-03-13	4.6200	4.6200	4.6200	4.6200	-27.244%	2	762	+63.420%
2026-03-10	5.9000	6.3500	5.9000	6.3500	+24.510%	65	760	+18.898%
2026-03-09	5.1000	5.2500	5.1000	5.1000	-9.735%	15	772	+48.039%
2026-03-06	5.6500	5.6500	5.6500	5.6500	+4.630%	3	757	+33.628%
2026-03-04	4.5000	5.4000	4.4000	5.4000	+29.808%	57	758	+39.815%
2026-02-26	4.1600	4.1600	4.1600	4.1600	-12.421%	1	703	+81.490%
2026-02-25	4.7000	4.7500	4.7000	4.7500	+18.750%	3	699	+58.947%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-38.176%	12	699	+88.750%
2026-02-17	6.4700	6.4700	6.4700	6.4700	-23.882%	2	699	+16.692%
2026-02-13	8.5000	8.5000	8.5000	8.5000	+18.881%	10	707	-11.176%
2026-02-11	7.6000	7.6000	7.1500	7.1500	-12.698%	347	707	+5.594%
2026-02-10	8.1900	8.1900	8.1900	8.1900	-18.018%	2	378	-7.814%
2026-01-29	10.5000	10.5000	9.9900	9.9900	-1.576%	17	376	-24.424%
2026-01-28	10.9000	10.9000	10.0000	10.1500	+4.639%	8	364	-25.616%
2026-01-27	9.5600	9.7000	9.4000	9.7000	+10.857%	6	367	-22.165%
2026-01-26	8.7500	8.7500	8.7500	8.7500	+32.375%	5	371	-13.714%
2026-01-23	6.6000	6.6100	6.6000	6.6100	-16.855%	40	371	+14.221%
2026-01-22	7.9500	7.9500	7.9500	7.9500	+80.682%	5	351	-5.031%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-12.871%	1	351	+71.591%
2026-01-16	5.0500	5.0500	5.0500	5.0500	-3.810%	1	350	+49.505%
2026-01-15	5.2500	5.2500	5.2500	5.2500	+56.716%	12	350	+43.810%
2026-01-14	3.3500	3.3500	3.3500	3.3500	-28.723%	5	348	+125.373%
2026-01-13	4.5000	4.7000	4.5000	4.7000	+9.302%	3	348	+60.638%
2026-01-09	3.9500	4.3000	3.9500	4.3000	-4.444%	53	347	+75.581%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-15.730%	15	297	+67.778%
2026-01-07	5.3400	5.3400	5.3400	5.3400	-13.452%	1	283	+41.386%
2025-12-30	6.1700	6.1700	6.1700	6.1700	-3.744%	1	283	+22.366%
2025-12-29	6.4100	6.4100	6.4100	6.4100	+20.489%	1	284	+17.785%
2025-12-18	5.3200	5.3200	5.3200	5.3200	-6.007%	1	285	+41.917%
2025-12-16	4.0000	5.6600	4.0000	5.6600	+2.909%	31	284	+33.392%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-23.611%	5	285	+37.273%
2025-12-10	7.2000	7.2000	7.2000	7.2000	-1.370%	10	285	+4.861%
2025-12-04	7.3000	7.3000	7.3000	7.3000	+14.063%	1	285	+3.425%
2025-12-02	6.5800	6.5800	6.4000	6.4000	-9.220%	6	286	+17.969%
2025-12-01	7.0000	7.0500	7.0000	7.0500	+30.556%	7	285	+7.092%
2025-11-21	5.5300	5.5300	5.4000	5.4000	-36.545%	4	287	+39.815%
2025-11-20	8.5100	8.5100	8.5100	8.5100	+18.194%	2	287	-11.281%
2025-11-18	7.2000	7.2000	7.2000	7.2000	-6.494%	5	285	+4.861%
2025-11-17	8.1000	8.1000	7.7000	7.7000	-14.444%	8	285	-1.948%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-3.226%	1	283	-16.111%
2025-11-11	9.8000	9.8000	9.3000	9.3000	-6.061%	9	282	-18.817%
2025-11-06	9.9000	9.9000	9.9000	9.9000	-19.512%	5	273	-23.737%
2025-11-05	12.9000	13.0000	12.3000	12.3000	-32.306%	16	273	-38.618%
2025-11-04	18.2000	18.2000	18.1700	18.1700	-11.366%	11	273	-58.448%
2025-10-31	21.5000	21.7000	20.5000	20.5000	-6.818%	4	272	-63.171%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+18.919%	5	269	-65.682%
2025-10-28	19.5000	19.5000	18.5000	18.5000	-1.596%	2	269	-59.189%
2025-10-27	18.8000	19.2100	18.8000	18.8000	+21.683%	42	237	-59.840%
2025-10-16	15.1000	15.4500	15.1000	15.4500	+11.957%	6	237	-51.133%
2025-10-14	13.7500	13.8000	13.7500	13.8000	-29.592%	11	240	-45.290%
2025-10-10	19.6000	19.6000	19.6000	19.6000	-1.902%	3	231	-61.480%
2025-10-08	16.9000	19.9800	16.9000	19.9800	+49.104%	7	228	-62.212%
2025-10-07	13.4000	13.4000	13.4000	13.4000	+9.836%	7	234	-43.657%
2025-10-02	11.8100	12.7000	11.5000	12.2000	-8.271%	16	233	-38.115%
2025-10-01	12.8100	13.3000	12.8100	13.3000	+17.181%	30	239	-43.233%
2025-09-29	11.7200	11.7200	11.3500	11.3500	+2.715%	3	213	-33.480%
2025-09-25	11.0500	11.0500	11.0500	11.0500	-16.288%	1	211	-31.674%
2025-09-18	13.1500	13.2000	13.1500	13.2000	+15.789%	2	211	-42.803%
2025-09-17	11.2000	11.4000	11.1000	11.4000	-0.870%	8	209	-33.772%
2025-09-16	11.6300	11.6300	11.5000	11.5000	-5.037%	5	204	-34.348%
2025-09-15	10.9300	12.1100	10.9300	12.1100	-1.143%	21	203	-37.655%
2025-09-12	11.5000	12.2500	11.4900	12.2500	-9.326%	36	202	-38.367%
2025-09-10	14.1900	14.1900	13.5100	13.5100	+25.209%	36	214	-44.115%
2025-09-09	10.8000	10.8000	10.7900	10.7900	-1.909%	150	179	-30.028%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+22.222%	1	29	-31.364%
2025-09-03	9.0000	9.0000	9.0000	9.0000	+7.784%	16	28	-16.111%
2025-08-28	8.3500	8.3500	8.3500	8.3500	+12.838%	2	13	-9.581%
2025-08-20	7.4000	7.4000	7.4000	7.4000	-25.253%	1	13	+2.027%
2025-08-13	9.9000	9.9000	9.9000	9.9000	0.000%	1	12	-23.737%
2025-08-12	9.9000	9.9000	9.9000	9.9000	-2.270%	2	12	-23.737%
2025-08-08	10.2000	10.2000	10.1300	10.1300	0.000%	10	10	-25.469%