Dark

ANET20261016C185
ANET Oct 16 2026 185.00 Call (ANET261016C00185000)
option OPRA

EOD

Sep 29, 2026

20.78-8.012%(-1.81)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0200	20.7900	20.0200	20.7800	-8.012%	23	656	0.000%
2026-09-28	21.8000	22.5900	21.8000	22.5900	-5.204%	21	657	-8.012%
2026-09-25	25.6000	28.0000	23.8300	23.8300	+5.958%	17	663	-12.799%
2026-09-24	22.4500	22.8400	22.4500	22.4900	-3.060%	17	664	-7.603%
2026-09-23	23.2000	23.2000	23.2000	23.2000	-0.172%	1	659	-10.431%
2026-09-22	24.9500	24.9500	22.2900	23.2400	+5.636%	5	659	-10.585%
2026-09-21	21.5000	22.0000	21.5000	22.0000	+22.087%	67	659	-5.545%
2026-09-18	20.6700	20.6700	17.6500	18.0200	-18.682%	36	719	+15.316%
2026-09-17	23.3100	23.3100	22.1600	22.1600	+11.189%	2	709	-6.227%
2026-09-16	19.9300	19.9300	19.9300	19.9300	+25.346%	1	709	+4.265%
2026-09-15	15.9500	15.9500	15.9000	15.9000	+20.821%	4	709	+30.692%
2026-09-14	13.0000	13.8000	12.2500	13.1600	-35.805%	38	709	+57.903%
2026-09-11	19.5200	20.5000	19.5200	20.5000	+42.857%	18	697	+1.366%
2026-09-10	15.7300	15.7300	14.3500	14.3500	-13.917%	15	699	+44.808%
2026-09-09	18.4400	19.1500	16.6700	16.6700	-21.182%	4	704	+24.655%
2026-09-08	19.4500	21.1500	19.4500	21.1500	+21.203%	16	704	-1.749%
2026-09-04	18.6500	18.6500	16.7000	17.4500	+11.146%	18	712	+19.083%
2026-09-03	12.2300	16.4800	12.2300	15.7000	+23.622%	34	712	+32.357%
2026-09-02	14.0300	14.0300	12.1000	12.7000	-13.723%	36	703	+63.622%
2026-09-01	15.3100	16.4500	14.7200	14.7200	-22.526%	12	694	+41.168%
2026-08-31	20.0000	20.0000	19.0000	19.0000	-12.037%	7	693	+9.368%
2026-08-28	20.3500	21.6000	20.0000	21.6000	-8.085%	3	691	-3.796%
2026-08-27	26.1500	26.1500	23.5000	23.5000	-10.510%	7	691	-11.574%
2026-08-26	19.1000	26.2600	19.1000	26.2600	+60.317%	73	697	-20.868%
2026-08-25	18.9000	18.9000	16.3800	16.3800	+0.368%	12	660	+26.862%
2026-08-24	17.1400	17.6400	16.3200	16.3200	-4.729%	31	651	+27.328%
2026-08-21	15.8700	18.3000	15.3500	17.1300	+15.354%	29	649	+21.308%
2026-08-20	15.0000	15.7000	14.6400	14.8500	-6.721%	10	634	+39.933%
2026-08-19	20.3200	20.3200	15.5000	15.9200	-25.258%	18	629	+30.528%
2026-08-18	21.9500	21.9500	18.2400	21.3000	-17.410%	29	627	-2.441%
2026-08-17	25.7900	25.7900	25.7900	25.7900	-12.872%	1	605	-19.426%
2026-08-13	33.7900	33.7900	29.6000	29.6000	-12.941%	5	607	-29.797%
2026-08-12	31.6500	35.1000	31.6500	34.0000	+40.496%	12	607	-38.882%
2026-08-11	23.8000	25.9000	23.8000	24.2000	+7.032%	9	608	-14.132%
2026-08-10	23.3300	24.6000	21.5000	22.6100	+7.309%	10	610	-8.094%
2026-08-07	22.5000	23.2800	21.0700	21.0700	-14.696%	9	609	-1.376%
2026-08-06	25.4000	26.6500	24.7000	24.7000	-21.587%	23	609	-15.870%
2026-08-05	33.4500	36.3000	25.0000	31.5000	+20.000%	639	610	-34.032%
2026-08-04	26.0000	27.9000	24.0000	26.2500	+17.660%	83	442	-20.838%
2026-08-03	19.5500	22.3100	19.5500	22.3100	+8.829%	65	436	-6.858%
2026-07-31	19.5000	20.5000	19.3000	20.5000	+33.117%	47	384	+1.366%
2026-07-30	15.4000	15.4000	15.4000	15.4000	+16.226%	2	369	+34.935%
2026-07-29	13.2500	13.2500	13.2500	13.2500	-10.109%	1	367	+56.830%
2026-07-28	12.0000	14.7400	12.0000	14.7400	-0.271%	8	368	+40.977%
2026-07-27	15.0000	15.0000	14.7800	14.7800	-16.497%	4	362	+40.595%
2026-07-24	18.1500	18.8500	17.7000	17.7000	-11.500%	4	364	+17.401%
2026-07-23	20.1000	20.5000	19.8500	20.0000	+3.093%	69	363	+3.900%
2026-07-22	18.7700	20.2000	18.7700	19.4000	+1.042%	6	331	+7.113%
2026-07-21	19.8000	19.8000	19.2000	19.2000	+8.475%	21	335	+8.229%
2026-07-20	17.6500	18.0500	17.6500	17.7000	+5.045%	4	314	+17.401%
2026-07-17	17.8500	17.8500	16.8500	16.8500	+2.744%	2	312	+23.323%
2026-07-15	26.1500	26.1500	16.4000	16.4000	-32.787%	17	311	+26.707%
2026-07-14	24.5800	24.5800	24.4000	24.4000	-3.175%	3	310	-14.836%
2026-07-13	28.7500	28.7500	24.1500	25.2000	-10.000%	8	307	-17.540%
2026-07-10	28.0000	28.0000	28.0000	28.0000	+5.303%	5	300	-25.786%
2026-07-09	28.5000	29.0000	25.8200	26.5900	+6.360%	12	295	-21.850%
2026-07-08	16.3000	25.0000	15.7000	25.0000	+47.754%	203	291	-16.880%
2026-07-07	16.9200	16.9200	16.9200	16.9200	-13.541%	1	114	+22.813%
2026-07-06	21.1500	21.3000	19.5700	19.5700	+17.679%	28	114	+6.183%
2026-07-01	16.6300	16.6300	16.6300	16.6300	-8.626%	1	90	+24.955%
2026-06-30	16.4000	18.2000	16.4000	18.2000	+7.059%	5	89	+14.176%
2026-06-25	17.0500	17.0500	17.0000	17.0000	-6.798%	7	87	+22.235%
2026-06-16	16.9000	18.2400	16.9000	18.2400	+8.249%	2	80	+13.925%
2026-06-15	16.8500	16.8500	16.8500	16.8500	+4.658%	2	80	+23.323%
2026-06-12	16.1000	16.1000	16.1000	16.1000	+45.701%	1	80	+29.068%
2026-06-09	11.0500	11.0500	11.0500	11.0500	-16.792%	3	80	+88.054%
2026-06-08	13.9000	14.4500	13.2800	13.2800	-7.263%	3	80	+56.476%
2026-06-05	14.3200	14.3200	14.3200	14.3200	-20.884%	1	78	+45.112%
2026-06-04	15.3000	18.3500	15.0500	18.1000	-23.886%	16	79	+14.807%
2026-06-03	22.7000	23.7800	21.2200	23.7800	+6.876%	66	78	-12.616%
2026-06-02	22.4700	22.7400	22.2500	22.2500	+78.000%	5	15	-6.607%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+8.225%	5	12	+66.240%
2026-05-28	11.5500	11.5500	11.5500	11.5500	-10.117%	1	13	+79.913%
2026-05-27	12.8500	12.8500	12.8500	12.8500	-9.379%	1	13	+61.712%
2026-05-26	13.2000	14.1800	13.2000	14.1800	+22.771%	6	13	+46.544%
2026-05-22	10.2000	11.5500	10.2000	11.5500	+29.775%	2	10	+79.913%
2026-05-21	8.0500	8.9000	8.0500	8.9000	+28.986%	2	9	+133.483%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+0.730%	1	9	+201.159%
2026-05-19	6.8500	6.8500	6.8500	6.8500	-20.349%	1	7	+203.358%
2026-05-13	9.2600	9.3000	8.6000	8.6000	+32.308%	6	7	+141.628%
2026-05-11	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+219.692%