Dark

ANET20261016C200
ANET Oct 16 2026 200.00 Call (ANET261016C00200000)
option OPRA

EOD

Sep 29, 2026

9.60-12.648%(-1.39)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.9500	11.2000	9.3700	9.6000	-12.648%	194	1,578	0.000%
2026-09-28	12.2000	12.6500	10.8400	10.9900	-12.430%	50	1,655	-12.648%
2026-09-25	13.2500	16.2500	12.5500	12.5500	+0.642%	71	1,652	-23.506%
2026-09-24	10.2000	13.1700	9.6700	12.4700	+3.058%	294	1,677	-23.015%
2026-09-23	12.4000	12.9000	10.5000	12.1000	-3.968%	218	1,639	-20.661%
2026-09-22	12.5000	15.0000	11.9200	12.6000	-7.421%	518	1,579	-23.810%
2026-09-21	13.1000	13.7000	11.2100	13.6100	+33.431%	100	1,482	-29.464%
2026-09-18	12.0100	12.0100	9.2100	10.2000	-6.422%	189	1,491	-5.882%
2026-09-17	13.0500	14.0000	8.3500	10.9000	+5.314%	189	1,429	-11.927%
2026-09-16	9.5000	11.6000	9.1000	10.3500	+28.571%	253	1,391	-7.246%
2026-09-15	8.2600	9.0000	7.3000	8.0500	+25.781%	106	1,359	+19.255%
2026-09-14	6.7300	7.5100	6.0000	6.4000	-44.923%	483	1,396	+50.000%
2026-09-11	9.2400	12.1000	9.2400	11.6200	+59.178%	234	1,231	-17.384%
2026-09-10	7.5500	9.0000	7.3000	7.3000	-23.319%	74	1,189	+31.507%
2026-09-09	10.2600	11.6500	8.8000	9.5200	-23.226%	145	1,188	+0.840%
2026-09-08	11.1800	12.8300	10.4400	12.4000	+28.898%	115	1,102	-22.581%
2026-09-04	8.9000	10.8800	8.6500	9.6200	+8.090%	80	1,034	-0.208%
2026-09-03	7.2700	9.2800	7.2700	8.9000	+32.836%	104	1,034	+7.865%
2026-09-02	7.3400	7.6500	6.1600	6.7000	-18.491%	84	966	+43.284%
2026-09-01	11.0300	11.3100	8.1500	8.2200	-29.503%	72	950	+16.788%
2026-08-31	12.6000	12.8000	10.7500	11.6600	-4.583%	40	927	-17.667%
2026-08-28	14.3600	14.3600	12.2000	12.2200	-22.166%	48	910	-21.440%
2026-08-27	16.8200	17.3500	15.4500	15.7000	-5.875%	50	883	-38.854%
2026-08-26	12.0000	17.3500	12.0000	16.6800	+72.314%	81	886	-42.446%
2026-08-25	11.3500	11.3500	9.6800	9.6800	-3.393%	24	862	-0.826%
2026-08-24	10.2000	10.6900	10.0000	10.0200	-4.571%	262	842	-4.192%
2026-08-21	10.0700	11.3500	9.0000	10.5000	+30.435%	142	812	-8.571%
2026-08-20	8.9000	9.6000	8.0500	8.0500	-15.263%	429	811	+19.255%
2026-08-19	10.0000	10.6500	9.5000	9.5000	-30.708%	43	1,014	+1.053%
2026-08-18	14.4500	14.7700	11.5500	13.7100	-22.542%	64	996	-29.978%
2026-08-17	17.0500	17.7000	16.7000	17.7000	+5.546%	429	1,000	-45.763%
2026-08-14	20.0000	20.0000	16.5500	16.7700	-29.389%	36	627	-42.755%
2026-08-13	23.2100	24.6700	22.4500	23.7500	-4.040%	90	584	-59.579%
2026-08-12	22.8000	26.0000	21.8800	24.7500	+37.960%	54	584	-61.212%
2026-08-11	15.5000	18.6000	15.5000	17.9400	+16.494%	107	591	-46.488%
2026-08-10	15.1000	16.4200	15.1000	15.4000	+6.574%	55	539	-37.662%
2026-08-07	18.6000	20.4000	14.4500	14.4500	-12.689%	29	499	-33.564%
2026-08-06	18.2500	20.0000	16.5500	16.5500	-23.023%	85	485	-41.994%
2026-08-05	24.0000	24.5500	17.9600	21.5000	+7.661%	126	482	-55.349%
2026-08-04	17.9700	21.1000	17.2000	19.9700	+29.844%	62	428	-51.928%
2026-08-03	12.2100	15.3800	12.0000	15.3800	+4.983%	29	411	-37.581%
2026-07-31	13.6700	14.9200	13.6700	14.6500	+33.182%	20	408	-34.471%
2026-07-30	9.8500	11.0500	9.8500	11.0000	+43.043%	37	408	-12.727%
2026-07-29	7.7900	7.7900	7.2600	7.6900	-30.721%	3	399	+24.837%
2026-07-28	9.5500	11.1000	9.5500	11.1000	-2.802%	97	401	-13.514%
2026-07-27	10.2800	11.4200	10.2800	11.4200	-15.407%	4	326	-15.937%
2026-07-24	13.4500	13.6000	13.3900	13.5000	-11.301%	10	329	-28.889%
2026-07-23	15.3200	15.3200	15.2100	15.2200	+2.768%	43	327	-36.925%
2026-07-22	14.8100	14.8100	14.8100	14.8100	+5.035%	1	286	-35.179%
2026-07-21	14.3500	14.4500	14.1000	14.1000	+7.634%	20	285	-31.915%
2026-07-20	13.1000	13.1000	13.1000	13.1000	+4.800%	3	267	-26.718%
2026-07-17	9.6600	12.5000	9.6600	12.5000	+6.564%	2	264	-23.200%
2026-07-16	11.0000	11.7300	10.3500	11.7300	-16.214%	8	264	-18.159%
2026-07-15	19.0700	19.0700	11.9000	14.0000	-24.324%	31	264	-31.429%
2026-07-14	19.5500	19.6000	17.8000	18.5000	+3.933%	29	265	-48.108%
2026-07-13	18.6600	18.6600	17.5700	17.8000	-17.209%	7	252	-46.067%
2026-07-10	21.6500	21.7000	20.5000	21.5000	+1.176%	13	252	-55.349%
2026-07-09	21.4300	21.4300	19.0000	21.2500	+11.842%	154	246	-54.824%
2026-07-08	15.7000	19.0000	15.6500	19.0000	+65.217%	203	208	-49.474%
2026-07-07	12.0000	12.0000	11.5000	11.5000	+38.554%	12	147	-16.522%
2026-07-02	10.4900	10.4900	8.2000	8.3000	-25.694%	31	152	+15.663%
2026-07-01	10.6500	12.0900	10.6500	11.1700	-14.537%	14	152	-14.056%
2026-06-30	9.9000	13.0700	9.9000	13.0700	+21.468%	5	151	-26.549%
2026-06-29	8.7000	10.7600	7.7800	10.7600	+31.220%	11	146	-10.781%
2026-06-26	8.1600	8.2300	8.1600	8.2000	-34.921%	25	146	+17.073%
2026-06-25	12.0000	12.6000	12.0000	12.6000	+16.451%	36	146	-23.810%
2026-06-24	10.4600	10.8200	10.4500	10.8200	+1.787%	25	181	-11.275%
2026-06-23	9.6000	10.6300	9.6000	10.6300	-26.588%	42	163	-9.690%
2026-06-22	12.8500	14.6500	12.3000	14.4800	+17.819%	100	127	-33.702%
2026-06-18	12.8500	12.8500	12.2900	12.2900	+0.327%	49	50	-21.888%
2026-06-17	12.2500	12.2500	12.2500	12.2500	-2.623%	1	50	-21.633%
2026-06-16	13.4900	13.4900	12.5800	12.5800	+0.319%	2	49	-23.688%
2026-06-15	12.5400	12.5400	12.5400	12.5400	+5.467%	2	51	-23.445%
2026-06-12	12.3200	12.3200	11.8900	11.8900	+45.000%	5	51	-19.260%
2026-06-10	8.2000	8.2000	8.2000	8.2000	-18.812%	1	54	+17.073%
2026-06-08	10.5000	10.5000	10.1000	10.1000	+1.000%	4	55	-4.950%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-28.571%	11	52	-4.000%
2026-06-04	12.0000	14.0000	11.5300	14.0000	-12.005%	22	60	-31.429%
2026-06-03	15.4200	15.9100	15.4200	15.9100	-8.035%	5	39	-39.661%
2026-06-02	17.5600	17.5600	17.2000	17.3000	+21.318%	8	39	-44.509%
2026-06-01	14.2600	14.2600	14.2600	14.2600	+55.000%	4	38	-32.679%
2026-05-28	9.2000	9.2000	9.2000	9.2000	+0.109%	1	34	+4.348%
2026-05-27	9.2700	9.4000	9.1300	9.1900	-11.379%	5	34	+4.461%
2026-05-26	10.3700	10.3700	10.3700	10.3700	+41.088%	1	31	-7.425%
2026-05-22	7.0700	7.3500	7.0700	7.3500	+28.272%	11	34	+30.612%
2026-05-21	6.1500	6.1500	5.7300	5.7300	+17.659%	2	34	+67.539%
2026-05-20	4.8500	4.8700	4.8500	4.8700	+2.960%	2	34	+97.125%
2026-05-19	4.5000	4.7300	4.1000	4.7300	-5.400%	4	26	+102.960%
2026-05-18	5.4000	5.4000	5.0000	5.0000	-17.492%	4	26	+92.000%
2026-05-15	6.4500	6.4500	5.9500	6.0600	-8.459%	24	26	+58.416%
2026-05-14	5.0000	6.8100	5.0000	6.6200	+10.702%	4	5	+45.015%
2026-05-13	5.9800	5.9800	5.9800	5.9800	+3.460%	2	0	+60.535%
2026-05-12	5.7800	5.7800	5.7800	5.7800	0.000%	1	0	+66.090%