Dark

ANET20261016C180
ANET Oct 16 2026 180.00 Call (ANET261016C00180000)
option OPRA

EOD

Sep 29, 2026

25.26-3.771%(-0.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.2600	25.2600	25.2600	25.2600	-3.771%	1	657	0.000%
2026-09-28	29.4000	29.4000	26.2500	26.2500	-9.763%	8	657	-3.771%
2026-09-25	29.9500	32.4500	28.7500	29.0900	+16.687%	16	659	-13.166%
2026-09-24	24.9300	24.9300	24.9300	24.9300	+2.593%	1	668	+1.324%
2026-09-23	27.8300	27.8300	24.0600	24.3000	-13.214%	9	669	+3.951%
2026-09-22	30.0000	30.0000	25.9500	28.0000	+1.818%	136	672	-9.786%
2026-09-21	24.5500	28.0000	24.5500	27.5000	+25.399%	7	674	-8.145%
2026-09-18	22.2500	22.2500	21.2000	21.9300	-8.281%	31	676	+15.185%
2026-09-17	24.2700	28.0000	22.8000	23.9100	+11.886%	13	664	+5.646%
2026-09-16	21.5500	24.2000	20.2000	21.3700	+17.806%	40	673	+18.203%
2026-09-15	18.6000	19.7500	17.5400	18.1400	+6.832%	23	678	+39.250%
2026-09-14	16.2800	17.4600	14.7500	16.9800	-28.954%	440	678	+48.763%
2026-09-11	20.0000	24.2000	20.0000	23.9000	+36.338%	18	689	+5.690%
2026-09-10	18.3500	18.3500	17.5300	17.5300	-15.314%	2	694	+44.096%
2026-09-09	21.6800	22.0000	20.7000	20.7000	-12.952%	22	692	+22.029%
2026-09-08	23.7000	25.4000	21.9800	23.7800	+24.178%	36	688	+6.224%
2026-09-04	18.9800	20.4300	18.9800	19.1500	+0.896%	36	678	+31.906%
2026-09-03	13.8800	18.9800	13.8800	18.9800	+30.897%	10	678	+33.087%
2026-09-02	16.2500	16.2500	14.5000	14.5000	-19.444%	14	676	+74.207%
2026-09-01	23.0500	23.0500	18.0000	18.0000	-21.807%	14	677	+40.333%
2026-08-31	23.3000	23.5000	21.9300	23.0200	+1.858%	59	674	+9.731%
2026-08-28	24.3500	24.3500	22.6000	22.6000	-16.420%	4	635	+11.770%
2026-08-27	30.5500	30.5500	27.0400	27.0400	-6.919%	3	638	-6.583%
2026-08-26	24.1700	29.0500	23.9400	29.0500	+40.678%	14	639	-13.046%
2026-08-25	20.9800	20.9800	19.9600	20.6500	+7.217%	17	640	+22.324%
2026-08-24	18.7700	19.9000	18.7700	19.2600	-5.356%	12	642	+31.153%
2026-08-21	18.4400	20.6000	17.2500	20.3500	+23.333%	14	635	+24.128%
2026-08-20	17.3600	18.4000	16.5000	16.5000	-14.685%	35	639	+53.091%
2026-08-19	19.1500	19.7000	19.1500	19.3400	-17.702%	5	639	+30.610%
2026-08-18	25.8800	25.8800	22.3400	23.5000	-18.118%	11	637	+7.489%
2026-08-17	28.7000	28.7000	28.7000	28.7000	+4.364%	1	637	-11.986%
2026-08-14	28.8000	28.8000	27.5000	27.5000	-21.585%	2	638	-8.145%
2026-08-12	35.0700	35.0700	35.0700	35.0700	+23.486%	1	638	-27.973%
2026-08-11	27.5000	28.4000	27.5000	28.4000	+12.475%	3	638	-11.056%
2026-08-07	29.2800	29.2800	25.2500	25.2500	-7.577%	14	637	+0.040%
2026-08-06	28.1100	28.1100	26.5300	27.3200	-21.719%	16	649	-7.540%
2026-08-05	33.5000	34.9000	32.5000	34.9000	+15.601%	9	638	-27.622%
2026-08-04	30.0400	30.6000	30.0000	30.1900	+21.538%	8	639	-16.330%
2026-08-03	21.4000	25.1000	21.4000	24.8400	+9.912%	26	641	+1.691%
2026-07-31	20.4500	22.9500	20.4500	22.6000	+32.551%	56	632	+11.770%
2026-07-30	17.4300	17.4300	16.6500	17.0500	+44.983%	406	602	+48.152%
2026-07-29	13.3000	13.3500	11.7600	11.7600	-31.747%	11	202	+114.796%
2026-07-28	15.2000	17.2300	13.9200	17.2300	+0.291%	12	204	+46.605%
2026-07-27	17.1800	17.1800	17.1800	17.1800	-17.838%	1	196	+47.031%
2026-07-24	21.6100	21.6100	20.6000	20.9100	-4.564%	3	196	+20.803%
2026-07-22	20.5000	22.0500	20.5000	21.9100	+2.864%	21	197	+15.290%
2026-07-21	22.4500	22.4500	21.2000	21.3000	+9.231%	46	193	+18.592%
2026-07-20	19.5000	19.5000	19.5000	19.5000	-3.465%	3	147	+29.538%
2026-07-17	16.2000	20.2000	16.2000	20.2000	+10.867%	20	149	+25.050%
2026-07-16	17.5700	18.2200	16.8800	18.2200	+2.245%	3	145	+38.639%
2026-07-15	23.3300	23.3300	17.8200	17.8200	-31.985%	26	147	+41.751%
2026-07-13	28.2900	30.4700	25.7500	26.2000	-5.586%	43	159	-3.588%
2026-07-09	31.0000	31.0000	26.9000	27.7500	+1.835%	58	137	-8.973%
2026-07-08	21.5000	27.2500	21.5000	27.2500	+57.514%	22	102	-7.303%
2026-07-07	18.4900	18.4900	17.3000	17.3000	-22.142%	2	90	+46.012%
2026-07-06	22.0000	23.3000	22.0000	22.2200	+61.014%	29	89	+13.681%
2026-07-02	13.8000	13.8000	13.8000	13.8000	-17.857%	1	96	+83.043%
2026-07-01	16.8000	16.8000	16.8000	16.8000	-16.832%	4	96	+50.357%
2026-06-30	17.7000	20.3000	17.7000	20.2000	+52.108%	12	96	+25.050%
2026-06-29	13.4000	13.4000	13.2800	13.2800	-23.678%	16	91	+90.211%
2026-06-25	18.9000	18.9000	17.3500	17.4000	+6.748%	46	84	+45.172%
2026-06-24	16.3000	16.3000	16.3000	16.3000	0.000%	1	63	+54.969%
2026-06-23	16.0000	16.4000	14.9000	16.3000	-24.815%	13	62	+54.969%
2026-06-22	18.9300	21.6800	18.8000	21.6800	+17.189%	4	59	+16.513%
2026-06-18	18.9700	18.9700	18.5000	18.5000	+0.543%	4	57	+36.541%
2026-06-17	18.4000	18.4000	18.4000	18.4000	-3.158%	1	57	+37.283%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+4.110%	1	58	+32.947%
2026-06-15	18.2500	18.2500	18.2500	18.2500	+4.286%	1	57	+38.411%
2026-06-12	17.4800	17.5000	17.4800	17.5000	+21.528%	20	56	+44.343%
2026-06-11	12.7000	14.4000	12.7000	14.4000	+14.286%	2	55	+75.417%
2026-06-10	11.7500	12.6800	11.5500	12.6000	+11.504%	17	54	+100.476%
2026-06-09	12.7000	12.7000	11.3000	11.3000	-22.230%	10	61	+123.540%
2026-06-08	14.7500	15.2500	14.5300	14.5300	+3.638%	3	61	+73.847%
2026-06-05	14.4000	14.4000	14.0200	14.0200	-18.488%	4	61	+80.171%
2026-06-04	16.0000	17.5000	15.9900	17.2000	-28.033%	5	63	+46.860%
2026-06-03	23.2500	25.4400	23.2500	23.9000	-2.449%	37	59	+5.690%
2026-06-02	23.6700	24.5000	23.6700	24.5000	+7.127%	7	32	+3.102%
2026-06-01	22.8700	22.8700	22.8700	22.8700	+53.490%	2	28	+10.450%
2026-05-29	14.9000	14.9000	14.9000	14.9000	+8.364%	3	27	+69.530%
2026-05-27	14.2000	14.2000	13.7500	13.7500	-9.480%	4	25	+83.709%
2026-05-26	14.0000	15.1900	14.0000	15.1900	+19.418%	11	24	+66.294%
2026-05-22	12.7200	12.7200	12.7200	12.7200	+43.729%	1	18	+98.585%
2026-05-21	8.8500	8.8500	8.8500	8.8500	+11.884%	2	17	+185.424%
2026-05-20	7.9100	7.9100	7.9100	7.9100	+2.065%	5	17	+219.343%
2026-05-19	7.7500	7.7500	7.7500	7.7500	-24.390%	2	12	+225.935%
2026-05-14	9.3900	10.2500	9.3900	10.2500	+6.218%	7	12	+146.439%
2026-05-13	9.6500	9.6500	9.6500	9.6500	+6.630%	1	4	+161.762%
2026-05-12	9.0500	9.0500	9.0500	9.0500	+38.168%	2	4	+179.116%
2026-05-11	7.6300	7.6300	6.5500	6.5500	0.000%	4	4	+285.649%