Dark

ANET20261120C160
ANET Nov 20 2026 160.00 Call (ANET261120C00160000)
option OPRA

EOD

Sep 28, 2026

47.91-6.844%(-3.52)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	49.3000	49.3000	47.7000	47.9100	-6.844%	8	787	0.000%
2026-09-25	51.9500	52.1300	48.9800	51.4300	+4.681%	34	781	-6.844%
2026-09-24	48.6500	49.8000	48.6200	49.1300	+4.089%	207	763	-2.483%
2026-09-23	47.2000	47.2000	47.2000	47.2000	-5.600%	1	614	+1.504%
2026-09-21	46.2700	50.0000	46.2700	50.0000	+15.875%	11	613	-4.180%
2026-09-18	43.1500	43.1500	43.1500	43.1500	-2.596%	4	608	+11.031%
2026-09-16	44.3000	44.3000	44.3000	44.3000	+22.817%	1	604	+8.149%
2026-09-14	36.0700	36.0700	36.0700	36.0700	-18.725%	2	605	+32.825%
2026-09-11	44.0000	44.3800	44.0000	44.3800	+5.969%	2	604	+7.954%
2026-09-09	41.8800	41.8800	41.8800	41.8800	-5.591%	2	605	+14.398%
2026-09-08	45.0000	45.0000	44.3600	44.3600	+32.339%	2	604	+8.003%
2026-09-02	33.5200	33.5200	33.5200	33.5200	-24.163%	4	605	+42.930%
2026-08-28	44.2000	44.2000	44.2000	44.2000	-1.887%	1	603	+8.394%
2026-08-26	42.0000	45.0500	42.0000	45.0500	+20.069%	2	603	+6.349%
2026-08-25	38.7000	38.7000	37.5200	37.5200	-2.924%	3	605	+27.692%
2026-08-24	38.6500	38.6500	38.6500	38.6500	+0.967%	1	603	+23.959%
2026-08-21	37.0500	38.2800	37.0500	38.2800	+11.474%	4	603	+25.157%
2026-08-20	37.0000	37.0000	34.3400	34.3400	-8.549%	11	602	+39.517%
2026-08-19	37.0000	37.5500	36.5200	37.5500	-33.126%	32	602	+27.590%
2026-08-13	56.1500	56.1500	56.1500	56.1500	-3.622%	1	598	-14.675%
2026-08-12	54.5800	58.2600	54.5800	58.2600	+28.439%	20	598	-17.765%
2026-08-11	47.7600	47.7600	45.3600	45.3600	+12.000%	177	597	+5.622%
2026-08-10	40.5000	40.5000	40.5000	40.5000	-10.259%	1	423	+18.296%
2026-08-06	44.6700	45.2000	44.6700	45.1300	-12.027%	24	423	+6.160%
2026-08-05	57.3500	57.3500	49.2000	51.3000	+12.797%	14	419	-6.608%
2026-08-04	44.6100	47.6000	43.0000	45.4800	+10.927%	6	414	+5.343%
2026-08-03	38.0000	41.0000	38.0000	41.0000	+41.379%	29	415	+16.854%
2026-07-30	29.0000	29.0000	29.0000	29.0000	+20.833%	18	410	+65.207%
2026-07-29	25.0500	27.2000	24.0000	24.0000	-10.448%	78	419	+99.625%
2026-07-28	26.8000	26.8000	26.8000	26.8000	-18.788%	1	404	+78.769%
2026-07-27	33.0000	33.0000	33.0000	33.0000	-3.790%	10	404	+45.182%
2026-07-24	34.3000	34.3000	34.3000	34.3000	-6.284%	1	396	+39.679%
2026-07-22	35.9500	36.6000	35.9500	36.6000	+0.356%	2	395	+30.902%
2026-07-21	36.4700	36.4700	36.4700	36.4700	+8.220%	1	396	+31.368%
2026-07-20	33.7000	33.7000	33.7000	33.7000	+19.631%	1	395	+42.166%
2026-07-17	28.2500	28.2500	28.1700	28.1700	-5.723%	2	396	+70.075%
2026-07-16	30.0000	30.3200	29.8800	29.8800	-8.484%	4	396	+60.341%
2026-07-15	36.3000	36.3000	32.0000	32.6500	-27.283%	22	394	+46.738%
2026-07-13	44.9000	44.9000	44.9000	44.9000	-1.965%	1	394	+6.704%
2026-07-10	43.0000	45.8000	43.0000	45.8000	+3.573%	7	394	+4.607%
2026-07-09	45.2000	45.2000	44.2200	44.2200	+9.051%	5	396	+8.345%
2026-07-08	33.2000	40.5500	33.2000	40.5500	+42.281%	21	399	+18.150%
2026-07-07	30.6500	30.6500	28.5000	28.5000	-19.263%	32	399	+68.105%
2026-07-06	34.2000	35.3000	34.2000	35.3000	+30.741%	17	383	+35.722%
2026-07-02	27.0000	27.0000	27.0000	27.0000	-10.000%	14	383	+77.444%
2026-07-01	28.2000	32.0000	28.2000	30.0000	-10.979%	31	383	+59.700%
2026-06-30	31.3000	33.7000	31.3000	33.7000	+23.534%	86	384	+42.166%
2026-06-29	27.2800	27.2800	27.2800	27.2800	+13.667%	2	463	+75.623%
2026-06-26	26.3800	26.3800	24.0000	24.0000	-17.864%	12	462	+99.625%
2026-06-25	29.2200	29.2200	29.2200	29.2200	+5.564%	1	450	+63.963%
2026-06-23	26.7000	27.6800	26.7000	27.6800	-21.027%	25	450	+73.085%
2026-06-22	30.9100	35.0500	30.9100	35.0500	+21.490%	2	450	+36.690%
2026-06-17	30.3500	31.3000	28.8500	28.8500	-6.935%	8	449	+66.066%
2026-06-16	32.5000	32.5000	31.0000	31.0000	-0.736%	2	448	+54.548%
2026-06-15	30.4000	31.2300	30.4000	31.2300	+4.623%	5	450	+53.410%
2026-06-12	29.4000	30.2500	29.4000	29.8500	+18.924%	7	446	+60.503%
2026-06-11	25.1000	25.1000	25.1000	25.1000	+13.063%	30	448	+90.876%
2026-06-10	22.2000	22.2000	22.2000	22.2000	-13.247%	2	418	+115.811%
2026-06-09	26.9700	26.9700	25.5900	25.5900	-1.615%	3	416	+87.222%
2026-06-08	25.9000	26.0100	25.9000	26.0100	+4.879%	2	414	+84.198%
2026-06-05	25.5000	25.5000	24.8000	24.8000	-23.692%	11	414	+93.185%
2026-06-04	28.0000	32.5000	26.5600	32.5000	-16.237%	28	414	+47.415%
2026-06-03	35.0000	38.8500	35.0000	38.8000	+11.111%	26	397	+23.479%
2026-06-01	33.8000	34.9200	32.0500	34.9200	+34.670%	71	380	+37.199%
2026-05-29	25.9300	25.9300	25.9300	25.9300	+10.340%	1	388	+84.767%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-2.083%	1	387	+103.872%
2026-05-27	24.0000	24.0000	24.0000	24.0000	-9.434%	10	388	+99.625%
2026-05-26	24.0000	27.0000	24.0000	26.5000	+19.964%	12	378	+80.792%
2026-05-22	21.3500	22.3000	21.3500	22.0900	+51.301%	312	367	+116.885%
2026-05-19	14.7000	14.7000	14.6000	14.6000	-9.877%	2	367	+228.151%
2026-05-18	15.7000	16.2000	15.7000	16.2000	-18.593%	16	383	+195.741%
2026-05-14	19.9000	19.9000	19.9000	19.9000	+6.077%	1	383	+140.754%
2026-05-13	18.7600	18.7600	18.7600	18.7600	+17.618%	1	378	+155.384%
2026-05-12	17.0700	17.0700	15.9500	15.9500	+12.562%	11	378	+200.376%
2026-05-11	16.4000	16.4000	14.1700	14.1700	-9.917%	23	378	+238.109%
2026-05-08	16.9000	16.9000	15.7300	15.7300	-6.090%	3	373	+204.577%
2026-05-07	17.5000	17.5000	16.3500	16.7500	-3.179%	307	371	+186.030%
2026-05-06	22.0000	22.0000	17.3000	17.3000	-53.432%	51	110	+176.936%
2026-05-05	37.2000	38.0000	37.0000	37.1500	-0.161%	38	70	+28.964%
2026-05-04	38.0000	38.0000	37.2100	37.2100	+6.011%	2	50	+28.756%
2026-04-30	35.4200	35.4200	35.1000	35.1000	+8.534%	5	50	+36.496%
2026-04-28	30.7500	32.3400	30.7500	32.3400	-11.543%	5	55	+48.145%
2026-04-27	36.9800	36.9800	36.0000	36.5600	-6.136%	16	54	+31.045%
2026-04-23	38.9500	38.9500	38.9500	38.9500	-1.889%	5	45	+23.004%
2026-04-22	39.7000	39.7000	39.7000	39.7000	+9.972%	1	46	+20.680%
2026-04-21	34.0900	36.7100	34.0900	36.1000	+11.077%	7	54	+32.715%
2026-04-20	32.5000	32.5000	32.5000	32.5000	+13.636%	6	54	+47.415%
2026-04-17	30.2600	30.2600	28.6000	28.6000	-1.277%	5	60	+67.517%
2026-04-16	24.8900	28.9700	24.8900	28.9700	+20.558%	7	61	+65.378%
2026-04-15	24.1000	24.1000	24.0300	24.0300	-3.105%	20	61	+99.376%
2026-04-14	23.6600	24.8000	23.6600	24.8000	+4.730%	2	41	+93.185%
2026-04-13	23.0000	23.6800	23.0000	23.6800	+6.667%	3	39	+102.323%
2026-04-10	20.9600	22.2000	20.6600	22.2000	+14.139%	4	36	+115.811%
2026-04-08	18.8100	19.4500	18.2800	19.4500	+98.469%	22	34	+146.324%
2026-04-02	9.8000	9.8000	9.8000	9.8000	-14.783%	1	14	+388.878%
2026-04-01	11.5000	11.5000	11.5000	11.5000	+13.861%	1	14	+316.609%
2026-03-27	10.2400	11.2500	10.1000	10.1000	-14.116%	9	13	+374.356%
2026-03-26	11.7600	11.7600	11.7600	11.7600	-20.808%	1	12	+307.398%
2026-03-25	14.8500	14.8500	14.8500	14.8500	-10.272%	2	11	+222.626%
2026-03-19	15.8200	16.5500	15.8200	16.5500	-3.216%	5	9	+189.486%
2026-03-18	17.1000	17.1000	17.1000	17.1000	+3.323%	1	9	+180.175%
2026-03-16	16.5500	16.5500	16.5500	16.5500	-14.249%	1	8	+189.486%
2026-03-10	19.5100	19.5100	19.2500	19.3000	+50.429%	5	7	+148.238%
2026-03-03	12.8300	12.8300	12.8300	12.8300	-2.803%	1	5	+273.422%
2026-03-02	13.2000	13.2000	13.2000	13.2000	-11.883%	3	4	+262.955%
2026-02-25	14.9800	14.9800	14.9800	14.9800	-5.489%	1	5	+219.826%
2026-02-20	15.8500	15.8500	15.8500	15.8500	-24.163%	2	5	+202.271%
2026-02-17	20.9000	20.9000	20.9000	20.9000	+16.760%	3	4	+129.234%
2026-02-12	17.9000	17.9000	17.9000	17.9000	0.000%	1	1	+167.654%