Dark

ANET20260918C220
ANET Sep 18 2026 220.00 Call (ANET260918C00220000)
option OPRA

EOD

Jul 30, 2026

3.89+14.412%(+0.49)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.6900	4.2200	3.6000	3.8900	+14.412%	26	1,343	0.000%
2026-07-29	3.9000	3.9500	3.4000	3.4000	-14.358%	16	1,321	+14.412%
2026-07-28	3.3300	3.9700	3.0300	3.9700	-13.696%	36	1,306	-2.015%
2026-07-27	5.2000	5.5500	4.2500	4.6000	-7.445%	26	1,305	-15.435%
2026-07-24	5.5500	5.9400	4.9700	4.9700	-24.006%	37	1,292	-21.730%
2026-07-23	6.6000	6.8000	6.4500	6.5400	+4.306%	79	1,280	-40.520%
2026-07-22	5.8500	6.4500	5.8500	6.2700	-2.184%	10	1,208	-37.959%
2026-07-21	6.1600	6.7500	6.1600	6.4100	+12.456%	47	1,200	-39.314%
2026-07-20	5.5000	5.7000	5.5000	5.7000	+16.327%	12	1,177	-31.754%
2026-07-17	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,175	-20.612%
2026-07-16	5.2700	5.2700	4.8000	5.0000	-14.821%	5	1,176	-22.200%
2026-07-15	9.2500	9.2500	5.4000	5.8700	-37.884%	27	1,177	-33.731%
2026-07-14	8.0500	9.8000	8.0500	9.4500	-2.073%	12	1,191	-58.836%
2026-07-13	11.9500	11.9500	9.3500	9.6500	-14.978%	30	1,190	-59.689%
2026-07-10	11.7000	11.9200	10.5000	11.3500	+4.128%	34	1,170	-65.727%
2026-07-09	12.8500	13.2000	10.0200	10.9000	+7.921%	55	1,149	-64.312%
2026-07-08	7.4500	10.1000	7.0000	10.1000	+84.644%	49	1,137	-61.485%
2026-07-07	4.8000	5.4700	4.8000	5.4700	-19.559%	2	1,120	-28.885%
2026-07-06	6.1000	8.0100	6.1000	6.8000	+88.889%	37	1,120	-42.794%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-28.000%	1	1,121	+8.056%
2026-07-01	5.2500	5.3000	5.0000	5.0000	-16.667%	79	1,121	-22.200%
2026-06-30	5.1500	6.0000	5.1500	6.0000	+29.870%	16	1,095	-35.167%
2026-06-29	3.3000	4.6200	3.0000	4.6200	+32.759%	32	1,084	-15.801%
2026-06-26	3.5200	3.8000	3.4800	3.4800	-31.765%	7	1,068	+11.782%
2026-06-25	5.8000	5.8000	5.1000	5.1000	+12.832%	14	1,068	-23.725%
2026-06-24	5.1000	5.1000	4.5000	4.5200	-0.659%	10	1,069	-13.938%
2026-06-23	4.4500	4.9300	4.3500	4.5500	-39.735%	69	1,068	-14.505%
2026-06-22	6.4000	7.5500	6.1500	7.5500	+15.620%	18	1,062	-48.477%
2026-06-18	6.2500	6.5300	6.1200	6.5300	+8.833%	39	1,029	-40.429%
2026-06-17	5.6500	6.0000	5.6500	6.0000	-2.439%	4	1,029	-35.167%
2026-06-16	6.4500	6.4500	6.1500	6.1500	-2.381%	104	1,027	-36.748%
2026-06-15	5.9000	6.3000	5.9000	6.3000	+1.124%	18	1,045	-38.254%
2026-06-12	6.1400	6.2300	6.1400	6.2300	+34.848%	10	1,045	-37.560%
2026-06-11	4.0000	4.6200	4.0000	4.6200	+18.462%	13	1,040	-15.801%
2026-06-10	3.9000	3.9000	3.9000	3.9000	+8.333%	1	1,036	-0.256%
2026-06-09	5.2500	5.2500	3.2000	3.6000	-33.945%	7	1,037	+8.056%
2026-06-08	5.2400	5.4500	5.2400	5.4500	+14.017%	11	1,038	-28.624%
2026-06-05	5.6200	5.7000	4.7800	4.7800	-33.147%	15	1,047	-18.619%
2026-06-04	6.6000	7.5200	6.1200	7.1500	-29.902%	25	1,058	-45.594%
2026-06-03	10.0000	10.4800	9.4300	10.2000	+4.082%	23	1,044	-61.863%
2026-06-02	9.2000	10.5500	9.2000	9.8000	+8.889%	29	1,042	-60.306%
2026-06-01	6.0000	9.2700	6.0000	9.0000	+60.714%	36	1,035	-56.778%
2026-05-29	4.9100	5.6000	4.9100	5.6000	+22.807%	2	1,043	-30.536%
2026-05-28	4.6000	4.6000	4.5600	4.5600	-1.724%	2	1,045	-14.693%
2026-05-27	4.6400	4.6400	4.6400	4.6400	-10.769%	1	1,043	-16.164%
2026-05-26	4.4800	5.2000	4.3400	5.2000	+38.667%	7	1,042	-25.192%
2026-05-22	3.4000	3.8400	3.4000	3.7500	+36.364%	3	1,050	+3.733%
2026-05-21	2.3500	2.7500	2.3500	2.7500	+27.907%	15	1,060	+41.455%
2026-05-20	2.3000	2.3000	2.1500	2.1500	-6.926%	12	1,060	+80.930%
2026-05-19	2.3700	2.4000	2.2800	2.3100	+5.000%	8	1,057	+68.398%
2026-05-18	2.4100	2.4100	2.2000	2.2000	-20.578%	2	1,057	+76.818%
2026-05-15	3.0000	3.0000	2.7700	2.7700	-17.804%	2	1,057	+40.433%
2026-05-14	3.1500	3.3700	3.0700	3.3700	+26.692%	9	1,055	+15.430%
2026-05-12	2.5500	2.6600	2.3500	2.6600	+20.909%	4	1,049	+46.241%
2026-05-11	2.8500	3.1500	2.2000	2.2000	-20.578%	17	1,049	+76.818%
2026-05-08	2.7600	2.9700	2.4500	2.7700	+2.593%	21	1,032	+40.433%
2026-05-07	3.2000	3.3000	2.7000	2.7000	-9.396%	6	1,021	+44.074%
2026-05-06	10.0000	10.0000	2.7100	2.9800	-68.466%	130	1,021	+30.537%
2026-05-05	10.7000	10.7800	9.4500	9.4500	-12.093%	21	1,090	-58.836%
2026-05-04	10.1000	11.1000	10.1000	10.7500	-3.587%	17	1,096	-63.814%
2026-05-01	11.1000	11.1500	11.1000	11.1500	+4.206%	2	1,099	-65.112%
2026-04-30	9.5500	10.7500	9.4000	10.7000	+22.286%	40	1,099	-63.645%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-19.355%	1	1,066	-55.543%
2026-04-27	11.6500	11.6500	10.3500	10.8500	-16.538%	65	1,067	-64.147%
2026-04-24	12.5000	13.7000	12.5000	13.0000	+20.594%	93	1,036	-70.077%
2026-04-23	11.4000	11.4000	10.7800	10.7800	-14.104%	11	977	-63.915%
2026-04-22	10.0000	12.6000	10.0000	12.5500	+28.718%	514	1,472	-69.004%
2026-04-21	10.2000	10.3000	9.7500	9.7500	+32.653%	5	586	-60.103%
2026-04-17	6.6300	7.3500	6.6300	7.3500	+40.000%	8	586	-47.075%
2026-04-16	5.2500	5.2500	5.2500	5.2500	+16.150%	2	586	-25.905%
2026-04-14	4.5200	4.5200	4.5200	4.5200	+7.619%	1	586	-13.938%
2026-04-10	3.9000	4.2000	3.9000	4.2000	+34.615%	11	587	-7.381%
2026-04-09	3.1300	3.1300	3.1200	3.1200	+68.649%	3	576	+24.679%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+49.194%	1	574	+110.270%
2026-04-02	1.2400	1.2400	1.2400	1.2400	-29.944%	1	573	+213.710%
2026-04-01	1.8600	1.8600	1.7700	1.7700	-29.762%	5	573	+119.774%
2026-03-25	2.5200	2.5200	2.5200	2.5200	-1.946%	1	572	+54.365%
2026-03-20	2.5700	2.5700	2.5700	2.5700	-20.923%	20	571	+51.362%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-9.972%	7	571	+19.692%
2026-03-06	3.6100	3.6100	3.6100	3.6100	+8.408%	1	564	+7.756%
2026-03-05	3.7500	3.7500	3.3300	3.3300	+33.200%	2	564	+16.817%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-12.281%	1	564	+55.600%
2026-02-25	2.8500	2.8500	2.8500	2.8500	-10.938%	2	563	+36.491%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+20.301%	1	563	+21.563%
2026-02-23	2.6600	2.6600	2.6600	2.6600	-49.811%	1	564	+46.241%
2026-02-13	5.7500	5.7500	5.3000	5.3000	+39.108%	2	564	-26.604%
2026-02-12	3.8100	3.8100	3.8100	3.8100	-22.245%	1	564	+2.100%
2026-02-11	4.8500	5.1000	4.8500	4.9000	+2.296%	4	563	-20.612%
2026-02-09	4.7900	4.7900	4.7900	4.7900	+6.444%	1	564	-18.789%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-30.769%	1	563	-13.556%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+11.111%	1	563	-40.154%
2026-01-26	5.9100	5.9100	5.8500	5.8500	+28.571%	4	562	-33.504%
2026-01-23	4.6000	4.6000	4.5500	4.5500	-4.211%	10	562	-14.505%
2026-01-22	4.7500	4.7500	4.7500	4.7500	+53.226%	11	567	-18.105%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-15.301%	5	578	+25.484%
2026-01-07	3.6600	3.6600	3.6600	3.6600	-23.750%	1	578	+6.284%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-4.000%	1	577	-18.958%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-7.407%	1	578	-22.200%
2025-11-28	5.1000	5.4000	5.1000	5.4000	+14.894%	3	578	-27.963%
2025-11-20	6.4000	6.4000	4.7000	4.7000	-10.476%	516	580	-17.234%
2025-11-19	5.2500	5.2500	5.2500	5.2500	-23.913%	1	97	-25.905%
2025-11-13	6.9000	6.9000	6.9000	6.9000	-3.090%	1	98	-43.623%
2025-11-12	7.0900	7.1200	7.0900	7.1200	-6.316%	2	97	-45.365%
2025-11-10	7.5000	7.6000	7.5000	7.6000	0.000%	50	97	-48.816%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-47.259%	2	54	-48.816%
2025-11-04	14.5300	14.5300	14.0800	14.4100	+16.210%	3	54	-73.005%
2025-10-16	12.4000	12.4000	12.4000	12.4000	-10.340%	2	52	-68.629%
2025-10-13	13.8300	13.8300	13.8300	13.8300	-18.214%	1	54	-71.873%
2025-10-10	16.9100	16.9100	16.9100	16.9100	+8.397%	1	55	-76.996%
2025-10-09	15.6000	15.6000	15.6000	15.6000	-2.804%	1	55	-75.064%
2025-10-08	13.5200	16.0500	13.5200	16.0500	+30.488%	22	56	-75.763%
2025-10-06	12.5200	12.5200	12.3000	12.3000	+45.907%	21	37	-68.374%
2025-10-02	8.4300	8.4300	8.4300	8.4300	+0.357%	1	18	-53.855%
2025-09-29	8.4000	8.4000	8.4000	8.4000	+7.692%	4	17	-53.690%
2025-09-26	8.1000	8.1000	7.8000	7.8000	-6.024%	7	15	-50.128%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-3.600%	1	9	-53.133%
2025-09-23	8.6100	8.6100	8.6100	8.6100	-9.368%	1	8	-54.820%
2025-09-22	9.9000	9.9000	9.5000	9.5000	+0.105%	3	8	-59.053%
2025-09-18	9.4900	9.4900	9.4900	9.4900	+14.614%	2	8	-59.009%
2025-09-17	7.9000	8.2800	7.9000	8.2800	-0.600%	6	9	-53.019%
2025-09-16	9.8000	9.8000	8.3300	8.3300	-5.448%	5	12	-53.301%
2025-09-12	10.8000	10.8000	8.8100	8.8100	-22.719%	2	8	-55.846%
2025-09-11	12.0000	12.0000	11.1500	11.4000	0.000%	7	7	-65.877%