Dark

ANET20260918C240
ANET Sep 18 2026 240.00 Call (ANET260918C00240000)
option OPRA

EOD

Jul 30, 2026

1.96+8.889%(+0.16)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.9500	1.9800	1.8500	1.9600	+8.889%	42	809	0.000%
2026-07-29	1.9100	1.9100	1.8000	1.8000	-21.739%	13	807	+8.889%
2026-07-27	2.6900	2.6900	2.2900	2.3000	-31.343%	7	806	-14.783%
2026-07-24	3.3500	3.3500	3.3500	3.3500	-4.286%	1	811	-41.493%
2026-07-22	3.6000	3.6000	3.5000	3.5000	+9.375%	5	810	-44.000%
2026-07-20	3.2500	3.2500	3.2000	3.2000	+37.339%	5	814	-38.750%
2026-07-17	2.2800	2.3300	2.2800	2.3300	-16.786%	3	813	-15.880%
2026-07-16	2.6700	2.9000	2.6000	2.8000	-20.455%	6	815	-30.000%
2026-07-15	5.1000	5.1000	3.4000	3.5200	-35.413%	131	816	-44.318%
2026-07-14	4.5300	6.2500	4.5300	5.4500	-8.403%	24	810	-64.037%
2026-07-13	6.3000	6.3000	5.9500	5.9500	-18.493%	2	798	-67.059%
2026-07-10	7.2500	7.5600	7.1100	7.3000	+0.690%	14	800	-73.151%
2026-07-09	8.2500	8.4000	6.8300	7.2500	+13.281%	28	798	-72.966%
2026-07-08	3.4100	6.4000	3.4100	6.4000	+54.217%	236	805	-69.375%
2026-07-06	2.6800	4.4800	2.6800	4.1500	+38.333%	4	807	-52.771%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-18.919%	1	807	-34.667%
2026-06-30	2.6400	3.7000	2.6400	3.7000	+58.120%	6	806	-47.027%
2026-06-29	1.7400	2.3400	1.7400	2.3400	+30.000%	3	801	-16.239%
2026-06-26	1.9400	2.0900	1.8000	1.8000	-47.214%	45	802	+8.889%
2026-06-25	3.4000	3.4100	3.4000	3.4100	+24.453%	3	786	-42.522%
2026-06-24	2.9000	2.9000	2.6500	2.7400	-6.164%	14	784	-28.467%
2026-06-23	2.8900	2.9200	2.6500	2.9200	-36.797%	7	792	-32.877%
2026-06-22	3.8300	4.6200	3.6000	4.6200	+21.579%	13	790	-57.576%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+6.742%	1	787	-48.421%
2026-06-17	3.5600	3.5600	3.5600	3.5600	-11.222%	1	787	-44.944%
2026-06-16	4.0500	4.0600	4.0100	4.0100	-1.474%	21	787	-51.122%
2026-06-15	4.0500	4.0700	3.8000	4.0700	+4.359%	11	783	-51.843%
2026-06-12	3.9000	3.9500	3.9000	3.9000	+65.957%	4	782	-49.744%
2026-06-09	3.4000	3.4000	2.3500	2.3500	-31.884%	6	783	-16.596%
2026-06-08	3.4000	3.4500	3.4000	3.4500	-0.289%	2	781	-43.188%
2026-06-05	3.6700	3.7000	3.2500	3.4600	-18.588%	23	782	-43.353%
2026-06-04	3.9500	4.4500	3.9100	4.2500	-39.802%	28	783	-53.882%
2026-06-03	6.6200	7.3600	6.6200	7.0600	+16.694%	5	765	-72.238%
2026-06-02	6.5000	7.1000	6.0500	6.0500	+2.542%	12	763	-67.603%
2026-06-01	3.7000	5.9000	3.7000	5.9000	+59.459%	187	758	-66.780%
2026-05-29	3.3000	3.7000	3.2500	3.7000	+42.308%	121	839	-47.027%
2026-05-28	2.5000	2.6000	2.5000	2.6000	-10.345%	40	745	-24.615%
2026-05-27	3.2000	3.2000	2.9000	2.9000	-18.310%	95	768	-32.414%
2026-05-26	2.8000	3.6000	2.7400	3.5500	+55.702%	590	783	-44.789%
2026-05-22	2.0000	2.3000	2.0000	2.2800	+32.558%	80	428	-14.035%
2026-05-21	1.5300	1.7200	1.5300	1.7200	+32.308%	17	425	+13.953%
2026-05-20	1.4600	1.4600	1.3000	1.3000	-4.412%	39	425	+50.769%
2026-05-19	1.3000	1.3600	1.3000	1.3600	-33.981%	14	380	+44.118%
2026-05-14	1.8000	2.2000	1.8000	2.0600	+17.714%	37	380	-4.854%
2026-05-13	1.7500	2.1000	1.6900	1.7500	+8.696%	39	391	+12.000%
2026-05-12	1.7000	1.7000	1.5000	1.6100	+15.000%	39	391	+21.739%
2026-05-11	1.7300	1.7300	1.4000	1.4000	-24.731%	15	391	+40.000%
2026-05-08	1.9800	1.9800	1.6500	1.8600	+0.541%	48	382	+5.376%
2026-05-07	2.1500	2.1500	1.7000	1.8500	-14.747%	113	351	+5.946%
2026-05-06	5.4500	5.4500	1.7000	2.1700	-66.094%	137	342	-9.677%
2026-05-05	7.3000	7.9500	6.4000	6.4000	-14.667%	7	317	-69.375%
2026-05-04	7.6300	7.6600	7.4000	7.5000	+1.351%	8	315	-73.867%
2026-05-01	7.4000	7.4000	7.4000	7.4000	+10.448%	7	313	-73.514%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-30.353%	6	313	-70.746%
2026-04-24	8.6500	9.6200	8.6500	9.6200	+27.081%	8	313	-79.626%
2026-04-23	7.5700	7.5700	7.5700	7.5700	-14.944%	1	306	-74.108%
2026-04-22	6.6000	8.9000	6.6000	8.9000	+34.848%	63	306	-77.978%
2026-04-21	6.7500	6.7500	6.3000	6.6000	+29.412%	20	256	-70.303%
2026-04-20	4.4500	5.1000	4.4500	5.1000	+12.088%	215	256	-61.569%
2026-04-17	4.2500	4.5500	4.2500	4.5500	+21.333%	7	60	-56.923%
2026-04-16	3.8400	3.8400	3.7500	3.7500	+25.418%	2	57	-47.733%
2026-04-14	2.9900	2.9900	2.9900	2.9900	+22.041%	1	57	-34.448%
2026-04-13	2.4500	2.4500	2.4500	2.4500	-3.922%	1	56	-20.000%
2026-04-10	2.3500	2.5500	2.2000	2.5500	+22.596%	10	55	-23.137%
2026-04-08	1.8000	2.0800	1.8000	2.0800	+96.226%	21	50	-5.769%
2026-04-06	1.0600	1.0600	1.0600	1.0600	0.000%	1	49	+84.906%
2026-04-01	1.0600	1.0600	1.0600	1.0600	+6.000%	2	49	+84.906%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-52.381%	1	49	+96.000%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-16.667%	1	50	-6.667%
2026-03-05	2.2700	2.5200	2.2700	2.5200	+14.545%	5	49	-22.222%
2026-03-04	1.9900	2.2000	1.9900	2.2000	+30.952%	3	45	-10.909%
2026-03-02	1.6800	1.6800	1.6800	1.6800	-20.000%	2	44	+16.667%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-46.835%	1	42	-6.667%
2026-01-30	3.6500	3.9500	3.6500	3.9500	-17.708%	5	42	-50.380%
2026-01-28	4.9000	4.9000	4.8000	4.8000	+24.675%	6	41	-59.167%
2026-01-26	4.0000	4.0000	3.8500	3.8500	+53.386%	5	39	-49.091%
2026-01-07	2.5100	2.5100	2.5100	2.5100	-21.563%	1	35	-21.912%
2026-01-06	3.1500	3.2100	3.1500	3.2000	+12.281%	40	34	-38.750%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-28.750%	1	61	-31.228%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+3.093%	1	62	-51.000%
2025-11-17	3.8800	3.8800	3.8800	3.8800	-20.165%	15	62	-49.485%
2025-11-14	4.1000	4.8600	4.1000	4.8600	-10.166%	3	47	-59.671%
2025-11-12	5.2800	5.4100	5.2800	5.4100	-7.204%	2	44	-63.771%
2025-11-07	5.8300	5.8300	5.8300	5.8300	-44.739%	1	44	-66.381%
2025-11-04	11.1600	12.6000	10.5500	10.5500	-14.228%	40	44	-81.422%
2025-11-03	12.5000	12.5000	12.3000	12.3000	-6.107%	2	3	-84.065%
2025-10-31	13.1000	13.1000	13.1000	13.1000	-3.321%	2	3	-85.038%
2025-10-30	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	-85.535%