Dark

ANET20261120C165
ANET Nov 20 2026 165.00 Call (ANET261120C00165000)
option OPRA

EOD

Sep 28, 2026

44.40-6.349%(-3.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	44.4000	44.4000	44.4000	44.4000	-6.349%	4	182	0.000%
2026-09-25	46.8500	47.4900	46.8500	47.4100	+5.590%	5	178	-6.349%
2026-09-24	44.4500	44.9000	44.3800	44.9000	-4.060%	17	176	-1.114%
2026-09-21	42.8500	46.8000	42.8000	46.8000	+15.271%	8	174	-5.128%
2026-09-16	40.1700	40.6000	40.1700	40.6000	0.000%	2	177	+9.360%
2026-09-08	40.6000	40.6000	40.6000	40.6000	+5.318%	2	179	+9.360%
2026-09-04	38.5500	38.5500	38.5500	38.5500	-0.026%	1	181	+15.175%
2026-08-31	38.5600	38.5600	38.5600	38.5600	+10.900%	1	181	+15.145%
2026-08-25	34.7700	34.7700	34.7700	34.7700	+7.680%	1	181	+27.696%
2026-08-20	32.0000	32.2900	32.0000	32.2900	-12.848%	23	181	+37.504%
2026-08-18	37.0500	37.0500	37.0500	37.0500	-16.366%	1	190	+19.838%
2026-08-17	43.8600	44.3000	43.8600	44.3000	-8.034%	2	189	+0.226%
2026-08-14	48.1700	48.1700	48.1700	48.1700	-5.734%	1	187	-7.826%
2026-08-12	51.1000	51.1000	51.1000	51.1000	+16.136%	2	187	-13.112%
2026-08-11	44.0000	44.0000	44.0000	44.0000	+9.671%	1	187	+0.909%
2026-08-10	40.1200	40.1200	40.1200	40.1200	-6.327%	1	188	+10.668%
2026-08-06	42.8300	42.8300	42.8300	42.8300	-9.660%	2	188	+3.666%
2026-08-05	50.9200	50.9200	46.0500	47.4100	+9.139%	26	190	-6.349%
2026-08-04	39.8500	43.4400	39.8500	43.4400	+21.851%	2	168	+2.210%
2026-08-03	31.1500	35.6500	31.1500	35.6500	+11.232%	4	168	+24.544%
2026-07-31	32.0500	32.0500	32.0500	32.0500	+11.556%	1	172	+38.534%
2026-07-30	29.0000	29.0000	27.0000	28.7300	+2.351%	15	173	+54.542%
2026-07-29	28.0700	28.0700	28.0700	28.0700	-9.597%	8	181	+58.176%
2026-07-24	33.6700	33.6700	31.0500	31.0500	-7.036%	6	189	+42.995%
2026-07-22	33.4000	33.4000	33.4000	33.4000	+6.437%	1	190	+32.934%
2026-07-20	31.3800	31.3800	31.3800	31.3800	+3.564%	2	189	+41.491%
2026-07-17	25.8100	30.3000	25.8100	30.3000	+5.062%	9	187	+46.535%
2026-07-16	27.9500	28.8400	27.9500	28.8400	-23.461%	3	186	+53.953%
2026-07-08	33.6500	37.6800	33.6500	37.6800	+7.811%	4	187	+17.834%
2026-07-06	32.6500	34.9500	32.6500	34.9500	+57.079%	2	187	+27.039%
2026-07-02	22.2500	22.2500	22.2500	22.2500	-21.930%	1	187	+99.551%
2026-07-01	26.6100	28.5000	26.6100	28.5000	-7.106%	3	187	+55.789%
2026-06-30	30.6800	30.6800	30.6800	30.6800	+18.227%	1	187	+44.720%
2026-06-29	24.2400	25.9500	24.2400	25.9500	+15.333%	5	186	+71.098%
2026-06-26	22.5000	22.5000	22.5000	22.5000	-10.000%	1	183	+97.333%
2026-06-24	25.0000	25.0000	25.0000	25.0000	+3.306%	1	182	+77.600%
2026-06-23	24.2000	24.2000	24.2000	24.2000	-15.296%	2	182	+83.471%
2026-06-18	28.5700	28.5700	28.5700	28.5700	+0.246%	1	181	+55.408%
2026-06-16	29.1500	29.8800	28.5000	28.5000	-2.730%	7	181	+55.789%
2026-06-15	28.7700	29.3000	28.7700	29.3000	+7.721%	2	186	+51.536%
2026-06-12	27.2000	27.2000	27.2000	27.2000	+29.524%	1	185	+63.235%
2026-06-11	21.0000	21.0000	21.0000	21.0000	+3.704%	1	184	+111.429%
2026-06-09	19.3500	20.2500	19.3500	20.2500	-13.572%	6	183	+119.259%
2026-06-08	23.4300	23.4300	23.4300	23.4300	+2.092%	4	181	+89.501%
2026-06-05	24.0100	24.0100	22.2300	22.9500	-18.761%	3	180	+93.464%
2026-06-04	26.0000	28.2500	26.0000	28.2500	-20.310%	6	181	+57.168%
2026-06-02	35.4500	35.4500	35.4500	35.4500	+11.548%	1	177	+25.247%
2026-06-01	28.9800	31.9000	28.9800	31.7800	+36.219%	11	178	+39.711%
2026-05-29	23.1000	23.3300	23.1000	23.3300	+6.335%	5	178	+90.313%
2026-05-28	21.9400	21.9400	21.9400	21.9400	-2.705%	1	177	+102.370%
2026-05-27	22.5500	22.5500	22.5500	22.5500	-7.582%	2	176	+96.896%
2026-05-26	22.0800	24.4000	22.0800	24.4000	+20.197%	10	174	+81.967%
2026-05-22	20.3000	20.3000	20.3000	20.3000	+12.778%	2	164	+118.719%
2026-05-21	17.2500	18.4800	17.2500	18.0000	+22.867%	6	162	+146.667%
2026-05-18	14.6500	14.6500	14.6500	14.6500	-11.212%	4	162	+203.072%
2026-05-15	16.5000	16.5000	16.5000	16.5000	-7.563%	1	162	+169.091%
2026-05-14	17.5000	17.8500	17.5000	17.8500	+29.348%	2	162	+148.739%
2026-05-12	14.2000	15.2800	13.8000	13.8000	+6.072%	79	84	+221.739%
2026-05-11	15.1000	15.1000	13.0100	13.0100	-9.653%	3	84	+241.276%
2026-05-08	15.0000	15.0000	14.2400	14.4000	-6.494%	10	83	+208.333%
2026-05-07	18.0000	18.0000	15.4000	15.4000	-0.130%	11	82	+188.312%
2026-05-06	16.3600	16.3600	14.5600	15.4200	-56.118%	16	79	+187.938%
2026-05-05	34.9500	35.1400	34.9500	35.1400	-4.589%	4	67	+26.352%
2026-05-01	37.1800	37.1800	36.8300	36.8300	+5.530%	3	60	+20.554%
2026-04-30	34.9000	34.9000	34.9000	34.9000	+17.311%	1	60	+27.221%
2026-04-29	30.7800	30.7800	29.7500	29.7500	+3.299%	20	61	+49.244%
2026-04-28	28.5000	28.8000	28.5000	28.8000	-16.401%	4	59	+54.167%
2026-04-27	33.8500	34.4500	33.8500	34.4500	-7.018%	14	55	+28.882%
2026-04-24	37.0500	37.0500	37.0500	37.0500	+4.219%	2	41	+19.838%
2026-04-23	35.5500	35.5500	35.5500	35.5500	-3.318%	1	41	+24.895%
2026-04-22	36.7700	36.7700	36.7700	36.7700	+7.546%	2	42	+20.751%
2026-04-21	34.1900	34.1900	34.1900	34.1900	+15.898%	1	45	+29.863%
2026-04-20	29.7500	30.1100	29.5000	29.5000	+3.364%	7	45	+50.508%
2026-04-17	27.8700	28.5400	27.8700	28.5400	+9.981%	3	41	+55.571%
2026-04-16	24.3500	25.9500	24.3500	25.9500	+17.955%	17	43	+71.098%
2026-04-15	23.2900	23.2900	22.0000	22.0000	-2.179%	3	31	+101.818%
2026-04-14	23.3900	23.3900	22.4900	22.4900	+6.386%	2	29	+97.421%
2026-04-13	21.1400	21.1400	21.1400	21.1400	+13.412%	2	27	+110.028%
2026-04-10	18.6400	18.6400	18.6400	18.6400	+9.326%	2	25	+138.197%
2026-04-08	17.0300	17.0500	16.3500	17.0500	+63.785%	5	23	+160.411%
2026-04-02	10.6800	10.6800	10.3500	10.4100	+3.069%	10	20	+326.513%
2026-04-01	10.1000	10.1000	10.1000	10.1000	+9.783%	1	20	+339.604%
2026-03-27	9.1900	9.2000	9.1900	9.2000	-21.165%	6	20	+382.609%
2026-03-26	11.6500	11.6700	11.6400	11.6700	-14.128%	5	22	+280.463%
2026-03-17	14.3400	14.3400	13.5900	13.5900	-0.440%	8	20	+226.711%
2026-03-16	13.6500	13.6500	13.6500	13.6500	-21.461%	2	22	+225.275%
2026-03-10	17.3800	17.3800	17.3800	17.3800	+5.461%	1	20	+155.466%
2026-03-06	16.4800	16.4800	16.4800	16.4800	+45.841%	6	20	+169.417%
2026-03-03	11.3000	11.3000	11.3000	11.3000	-11.719%	1	20	+292.920%
2026-02-27	12.7000	12.8000	12.7000	12.8000	+10.727%	8	20	+246.875%
2026-02-24	11.5600	11.5600	11.5600	11.5600	-4.463%	2	13	+284.083%
2026-02-23	12.6100	12.6100	12.1000	12.1000	-21.070%	12	15	+266.942%
2026-02-20	15.3300	15.3300	15.3300	15.3300	-6.239%	1	10	+189.628%
2026-02-19	16.3500	16.3500	16.3500	16.3500	-10.656%	2	10	+171.560%
2026-02-18	17.0800	18.3000	16.5000	18.3000	-6.870%	6	10	+142.623%
2026-02-17	19.6500	19.6500	18.9200	19.6500	-7.746%	5	5	+125.954%
2026-02-13	21.3000	21.3000	21.3000	21.3000	0.000%	1	0	+108.451%