Dark

ANET20260918C210
ANET Sep 18 2026 210.00 Call (ANET260918C00210000)
option OPRA

EOD

Jul 30, 2026

5.17+20.794%(+0.89)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0500	5.5000	4.7700	5.1700	+20.794%	161	763	0.000%
2026-07-29	4.9000	4.9000	2.8300	4.2800	-25.565%	24	605	+20.794%
2026-07-28	4.7500	5.7500	3.8000	5.7500	-9.449%	25	601	-10.087%
2026-07-27	6.8000	6.8000	5.4000	6.3500	-6.755%	26	583	-18.583%
2026-07-24	7.4000	7.9700	6.4700	6.8100	-19.882%	46	580	-24.082%
2026-07-23	7.5000	8.9700	7.5000	8.5000	+2.781%	6	557	-39.176%
2026-07-22	7.9500	8.5000	7.9200	8.2700	-0.958%	8	556	-37.485%
2026-07-21	8.8500	9.0000	8.1800	8.3500	+11.333%	12	553	-38.084%
2026-07-20	7.2500	7.5000	7.2500	7.5000	+13.636%	14	549	-31.067%
2026-07-17	5.0500	6.6000	5.0500	6.6000	-4.348%	22	543	-21.667%
2026-07-16	6.6600	6.9000	6.5200	6.9000	-4.828%	13	552	-25.072%
2026-07-15	13.0600	13.0600	6.7500	7.2500	-40.378%	26	542	-28.690%
2026-07-14	12.6500	13.1000	12.1600	12.1600	+3.932%	58	543	-57.484%
2026-07-13	13.9400	14.6200	11.6000	11.7000	-14.286%	70	519	-55.812%
2026-07-10	14.5500	14.7700	12.8700	13.6500	-2.847%	24	481	-62.125%
2026-07-09	15.9000	16.1000	12.7000	14.0500	+12.310%	64	473	-63.203%
2026-07-08	6.4000	12.5100	6.4000	12.5100	+89.545%	52	419	-58.673%
2026-07-07	6.8500	7.4500	6.3000	6.6000	-25.843%	41	405	-21.667%
2026-07-06	8.5000	10.0500	8.5000	8.9000	+87.368%	11	385	-41.910%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-28.030%	1	385	+8.842%
2026-07-01	5.8600	7.4500	5.8600	6.6000	-14.839%	21	385	-21.667%
2026-06-30	7.7000	8.1000	7.7000	7.7500	+25.608%	12	380	-33.290%
2026-06-29	4.8500	6.1700	4.8500	6.1700	+19.806%	3	376	-16.207%
2026-06-26	4.6900	5.1500	4.6900	5.1500	-25.362%	2	375	+0.388%
2026-06-25	6.7100	7.5400	6.6700	6.9000	+15.966%	5	376	-25.072%
2026-06-24	6.3500	6.6000	5.8500	5.9500	-0.833%	19	374	-13.109%
2026-06-23	5.5700	6.2000	5.5500	6.0000	-35.691%	31	357	-13.833%
2026-06-22	8.0000	9.4500	7.9000	9.3300	+13.642%	59	336	-44.587%
2026-06-18	8.2100	8.2100	7.7500	8.2100	+2.625%	14	326	-37.028%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-6.103%	4	326	-35.375%
2026-06-16	8.3500	8.5200	8.3500	8.5200	+12.105%	6	322	-39.319%
2026-06-15	7.5400	7.6000	7.4000	7.6000	-1.809%	15	318	-31.974%
2026-06-12	8.1000	8.1000	7.7400	7.7400	+36.028%	2	311	-33.204%
2026-06-11	5.2500	5.6900	5.2400	5.6900	+10.485%	29	309	-9.139%
2026-06-10	4.9500	5.1500	4.9500	5.1500	-21.733%	8	337	+0.388%
2026-06-08	6.5000	7.0900	6.5000	6.5800	+7.869%	13	339	-21.429%
2026-06-05	7.4500	7.4500	5.8700	6.1000	-30.682%	63	341	-15.246%
2026-06-04	7.9000	8.8000	7.9000	8.8000	-25.550%	4	296	-41.250%
2026-06-02	11.6000	12.7000	11.5000	11.8200	+5.254%	40	294	-56.261%
2026-06-01	8.3500	11.2300	8.3500	11.2300	+74.109%	34	271	-53.963%
2026-05-29	6.2500	6.9000	6.2500	6.4500	+9.322%	8	273	-19.845%
2026-05-28	5.9000	5.9000	5.9000	5.9000	+0.855%	16	276	-12.373%
2026-05-27	6.6000	6.6000	5.7500	5.8500	-11.229%	80	260	-11.624%
2026-05-26	6.9000	7.1000	6.5900	6.5900	+37.292%	18	286	-21.548%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+60.000%	3	297	+7.708%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-32.584%	50	297	+72.333%
2026-05-14	3.9300	4.4500	3.9300	4.4500	+5.701%	10	255	+16.180%
2026-05-13	4.1200	4.2100	3.8300	4.2100	+36.688%	4	224	+22.803%
2026-05-12	3.2000	3.2000	3.0800	3.0800	+4.407%	30	224	+67.857%
2026-05-11	3.3500	3.3500	2.8400	2.9500	-7.813%	4	224	+75.254%
2026-05-08	3.2500	3.2500	3.2000	3.2000	-10.364%	16	225	+61.563%
2026-05-06	3.7100	3.7300	3.5700	3.5700	-69.746%	39	209	+44.818%
2026-05-05	12.8000	12.8700	11.8000	11.8000	-10.061%	32	210	-56.186%
2026-05-04	13.7600	13.7600	13.1200	13.1200	-3.812%	5	187	-60.595%
2026-05-01	13.4000	13.6400	13.4000	13.6400	+34.517%	7	179	-62.097%
2026-04-28	10.1400	10.1400	10.1400	10.1400	-22.000%	1	179	-49.014%
2026-04-27	13.0000	13.0000	13.0000	13.0000	-17.722%	1	180	-60.231%
2026-04-24	15.3200	15.9000	15.3200	15.8000	+21.914%	3	179	-67.278%
2026-04-23	12.9600	12.9600	12.9600	12.9600	-10.928%	1	179	-60.108%
2026-04-22	14.6900	14.9300	14.5500	14.5500	+15.936%	12	179	-64.467%
2026-04-21	12.1000	12.5500	11.8500	12.5500	+25.500%	10	190	-58.805%
2026-04-20	9.3500	10.0000	9.3500	10.0000	+6.952%	3	190	-48.300%
2026-04-17	8.5000	9.3500	8.5000	9.3500	+25.167%	23	189	-44.706%
2026-04-16	7.0000	7.5200	7.0000	7.4700	+28.571%	5	171	-30.790%
2026-04-14	5.8100	5.8100	5.8100	5.8100	+2.109%	1	168	-11.015%
2026-04-13	5.5900	5.8500	5.5900	5.6900	+32.326%	3	168	-9.139%
2026-04-08	4.0900	4.5000	3.6900	4.3000	+83.761%	39	167	+20.233%
2026-04-07	2.3200	2.3400	2.3200	2.3400	+20.619%	2	161	+120.940%
2026-04-06	1.9400	1.9400	1.9400	1.9400	-11.416%	1	161	+166.495%
2026-04-02	2.1900	2.1900	2.1900	2.1900	+20.330%	1	162	+136.073%
2026-03-30	1.8500	1.8500	1.8200	1.8200	+2.247%	20	162	+184.066%
2026-03-27	1.9300	1.9300	1.7800	1.7800	-33.083%	2	171	+190.449%
2026-03-26	2.6600	2.6600	2.6600	2.6600	-11.333%	1	171	+94.361%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-21.053%	1	172	+72.333%
2026-03-18	3.8000	3.8000	3.8000	3.8000	+16.923%	3	171	+36.053%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-20.732%	25	171	+59.077%
2026-03-09	4.2000	4.2000	4.1000	4.1000	-2.381%	3	146	+26.098%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+21.739%	1	143	+23.095%
2026-03-04	3.4500	3.4500	3.4500	3.4500	+15.385%	1	142	+49.855%
2026-03-03	2.9900	2.9900	2.9900	2.9900	-53.643%	1	142	+72.910%
2026-02-13	6.4500	6.4500	6.4500	6.4500	+4.708%	1	142	-19.845%
2026-02-11	6.1000	6.2300	6.1000	6.1600	+32.189%	22	142	-16.071%
2026-02-06	4.6600	4.6600	4.6600	4.6600	-44.852%	1	144	+10.944%
2026-01-28	8.4500	8.4500	8.4500	8.4500	+57.944%	27	143	-38.817%
2026-01-23	5.3500	5.4000	5.3500	5.3500	-12.295%	11	142	-3.364%
2026-01-22	6.8800	7.1000	6.1000	6.1000	+31.183%	77	146	-15.246%
2026-01-15	4.4300	4.6500	4.4300	4.6500	+45.313%	32	135	+11.183%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-15.344%	1	125	+61.563%
2026-01-08	3.7800	3.7800	3.7800	3.7800	-17.826%	1	125	+36.772%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-16.364%	1	126	+12.391%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+10.000%	1	125	-6.000%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+6.383%	2	124	+3.400%
2025-11-21	4.7000	4.7000	4.7000	4.7000	-43.373%	2	122	+10.000%
2025-11-11	8.3000	8.3000	8.3000	8.3000	-13.361%	1	123	-37.711%
2025-11-06	8.3000	9.5800	8.3000	9.5800	-38.981%	5	123	-46.033%
2025-11-04	15.5000	15.7000	15.5000	15.7000	-14.488%	2	123	-67.070%
2025-10-31	18.5500	18.5500	18.3600	18.3600	+15.836%	3	123	-71.841%
2025-10-28	15.8500	15.8500	15.8500	15.8500	-6.213%	1	120	-67.382%
2025-10-27	16.9000	16.9000	16.9000	16.9000	+36.290%	3	122	-69.408%
2025-10-17	11.9000	12.4000	11.9000	12.4000	-8.012%	23	122	-58.306%
2025-10-16	13.4800	13.4800	13.4800	13.4800	+4.496%	3	109	-61.647%
2025-10-15	12.9000	12.9000	12.9000	12.9000	+5.306%	1	109	-59.922%
2025-10-14	12.2500	12.2500	12.2500	12.2500	-20.968%	1	109	-57.796%
2025-10-13	19.7100	19.7100	15.5000	15.5000	-9.884%	2	110	-66.645%
2025-10-08	17.2000	17.2000	17.2000	17.2000	+29.616%	15	109	-69.942%
2025-10-07	13.2700	13.2700	13.2700	13.2700	+16.404%	1	102	-61.040%
2025-10-03	12.2000	12.2000	11.4000	11.4000	+8.883%	33	102	-54.649%
2025-10-02	11.4000	11.4000	10.2000	10.4700	-8.957%	3	71	-50.621%
2025-10-01	10.3900	11.5000	10.3900	11.5000	+9.524%	2	71	-55.043%
2025-09-29	10.5000	10.5000	10.5000	10.5000	+8.247%	1	71	-50.762%
2025-09-25	9.6400	9.7000	9.6400	9.7000	-14.159%	42	71	-46.701%
2025-09-18	10.8800	11.3000	10.8800	11.3000	+24.176%	2	31	-54.248%
2025-09-17	9.7800	9.7800	9.1000	9.1000	-13.826%	2	31	-43.187%
2025-09-12	10.0000	10.5600	9.5000	10.5600	-19.389%	3	29	-51.042%
2025-09-11	13.1000	13.1000	13.1000	13.1000	+28.431%	5	26	-60.534%
2025-09-10	10.2100	10.2100	10.2000	10.2000	+18.605%	20	21	-49.314%
2025-09-08	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-39.884%