Dark

ANET20261120C170
ANET Nov 20 2026 170.00 Call (ANET261120C00170000)
option OPRA

EOD

Sep 25, 2026

42.27+4.655%(+1.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	43.0100	43.0100	42.2700	42.2700	+4.655%	6	164	0.000%
2026-09-24	40.5000	40.5000	40.2800	40.3900	+5.540%	9	160	+4.655%
2026-09-23	37.8500	38.2700	37.8500	38.2700	-10.164%	9	160	+10.452%
2026-09-22	42.6000	42.6000	42.6000	42.6000	+8.840%	2	160	-0.775%
2026-09-21	39.1400	39.1400	39.1400	39.1400	+11.605%	1	160	+7.997%
2026-09-18	35.5700	35.5700	35.0700	35.0700	-8.672%	11	160	+20.530%
2026-09-17	38.4000	38.4000	38.4000	38.4000	+12.412%	2	149	+10.078%
2026-09-16	34.7200	34.7200	34.1600	34.1600	+6.750%	2	147	+23.741%
2026-09-15	32.5000	33.2000	32.0000	32.0000	+8.844%	3	146	+32.094%
2026-09-14	29.3800	30.0600	29.2200	29.4000	-21.767%	5	148	+43.776%
2026-09-11	36.0000	37.5800	36.0000	37.5800	+25.142%	3	147	+12.480%
2026-09-10	30.1700	30.1700	30.0300	30.0300	-13.082%	3	146	+40.759%
2026-09-09	34.5500	34.5500	34.5500	34.5500	-9.079%	2	145	+22.344%
2026-09-08	38.0000	38.0000	38.0000	38.0000	+13.028%	3	143	+11.237%
2026-09-04	33.6200	33.6200	33.6200	33.6200	+7.070%	10	145	+25.729%
2026-09-03	28.4500	31.4000	28.4200	31.4000	+16.859%	11	145	+34.618%
2026-09-02	28.9200	28.9200	26.8700	26.8700	-31.819%	21	145	+57.313%
2026-08-27	40.9200	40.9200	39.4100	39.4100	-0.152%	2	151	+7.257%
2026-08-26	36.6100	39.4700	36.6100	39.4700	+23.305%	19	151	+7.094%
2026-08-21	30.9200	32.0800	30.9200	32.0100	+9.212%	24	145	+32.052%
2026-08-20	29.6400	29.9000	29.3100	29.3100	-2.300%	12	143	+44.217%
2026-08-19	30.9000	31.4500	30.0000	30.0000	-16.154%	8	133	+40.900%
2026-08-18	34.7200	35.7800	34.7200	35.7800	-12.668%	2	130	+18.139%
2026-08-14	40.7000	40.9700	40.7000	40.9700	-19.667%	2	131	+3.173%
2026-08-12	49.0000	51.0000	48.6100	51.0000	+28.173%	5	131	-17.118%
2026-08-11	39.7900	39.7900	39.7900	39.7900	+7.280%	1	133	+6.233%
2026-08-10	36.0900	37.0900	36.0900	37.0900	+0.379%	11	134	+13.966%
2026-08-07	36.9500	36.9500	36.9500	36.9500	-19.813%	2	139	+14.398%
2026-08-05	46.4500	46.4500	43.4200	46.0800	+16.658%	48	137	-8.268%
2026-08-04	40.0000	40.5500	39.5000	39.5000	+12.857%	4	110	+7.013%
2026-08-03	30.8500	35.0000	30.8500	35.0000	+7.296%	3	111	+20.771%
2026-07-31	30.0000	32.6200	30.0000	32.6200	+27.422%	9	109	+29.583%
2026-07-30	25.2000	25.6000	25.0000	25.6000	+23.136%	7	102	+65.117%
2026-07-29	20.7900	20.7900	20.7900	20.7900	-17.826%	1	96	+103.319%
2026-07-28	23.5000	25.3000	23.5000	25.3000	-12.031%	2	95	+67.075%
2026-07-24	30.3700	31.8000	28.2000	28.7600	-9.274%	11	94	+46.975%
2026-07-23	33.2300	33.2300	31.7000	31.7000	-1.553%	2	93	+33.344%
2026-07-21	32.0000	32.2000	32.0000	32.2000	+21.281%	3	94	+31.273%
2026-07-16	25.9300	26.5500	25.3000	26.5500	-10.213%	4	94	+59.209%
2026-07-15	28.6100	29.5800	26.8700	29.5700	-18.473%	7	95	+42.949%
2026-07-14	37.1200	37.1200	36.2700	36.2700	-7.991%	2	92	+16.543%
2026-07-10	39.4200	39.4200	39.4200	39.4200	+1.467%	1	92	+7.230%
2026-07-09	39.3500	39.3500	38.7500	38.8500	+14.265%	3	93	+8.803%
2026-07-08	30.4000	34.0000	30.4000	34.0000	+35.729%	5	96	+24.324%
2026-07-07	25.0500	25.0500	25.0500	25.0500	-18.351%	1	99	+68.743%
2026-07-06	30.6800	30.6800	30.6800	30.6800	+47.288%	5	98	+37.777%
2026-07-02	23.3700	23.3700	20.8300	20.8300	-18.949%	6	101	+102.928%
2026-07-01	24.3400	26.8600	24.3400	25.7000	-4.885%	5	101	+64.475%
2026-06-30	27.1600	27.1600	26.5000	27.0200	+38.564%	7	98	+56.440%
2026-06-26	20.6100	21.7000	19.5000	19.5000	-24.213%	34	97	+116.769%
2026-06-25	25.7500	25.7500	25.7300	25.7300	+5.020%	4	79	+64.283%
2026-06-24	22.5000	24.5000	22.5000	24.5000	+7.882%	6	77	+72.531%
2026-06-23	23.7200	23.7200	22.7100	22.7100	-24.727%	2	83	+86.129%
2026-06-22	28.2100	30.1700	27.0000	30.1700	+6.986%	10	83	+40.106%
2026-06-16	28.2000	28.2000	28.2000	28.2000	+6.818%	1	76	+49.894%
2026-06-15	25.7000	26.4000	25.4500	26.4000	+40.426%	5	76	+60.114%
2026-06-09	19.3000	19.3000	17.6800	18.8000	-16.071%	12	77	+124.840%
2026-06-08	20.3000	22.4000	20.3000	22.4000	+6.515%	6	82	+88.705%
2026-06-05	21.9500	21.9500	21.0300	21.0300	-14.858%	6	88	+100.999%
2026-06-04	25.2500	25.2500	22.8800	24.7000	-25.737%	6	88	+71.134%
2026-06-03	29.7000	33.3000	29.7000	33.2600	+2.781%	15	85	+27.090%
2026-06-02	31.2600	32.3600	31.2600	32.3600	+8.155%	5	92	+30.624%
2026-06-01	27.7000	29.9200	27.2000	29.9200	+51.494%	13	96	+41.277%
2026-05-27	19.7500	19.7500	19.7500	19.7500	-11.830%	1	96	+114.025%
2026-05-26	20.0000	22.7600	20.0000	22.4000	+52.381%	32	96	+88.705%
2026-05-21	14.7000	14.7000	14.7000	14.7000	+17.225%	3	74	+187.551%
2026-05-20	12.0000	12.5500	12.0000	12.5400	-18.093%	169	74	+237.081%
2026-05-15	15.3000	15.6500	15.3000	15.3100	-3.650%	3	210	+176.094%
2026-05-14	15.9000	15.9000	15.8900	15.8900	+8.836%	2	208	+166.016%
2026-05-13	16.0000	16.1500	14.0000	14.6000	+9.774%	4	208	+189.521%
2026-05-12	12.5500	13.3000	12.5500	13.3000	+13.191%	3	208	+217.820%
2026-05-11	13.0000	13.0000	11.4200	11.7500	-9.615%	9	208	+259.745%
2026-05-08	12.9700	13.0000	12.7500	13.0000	-12.752%	7	210	+225.154%
2026-05-07	14.9000	14.9000	14.9000	14.9000	-8.869%	1	208	+183.691%
2026-05-06	15.6800	16.3500	13.7600	16.3500	-46.656%	18	207	+158.532%
2026-05-05	30.6500	30.6500	30.6500	30.6500	-8.996%	10	206	+37.912%
2026-05-01	33.6200	33.6800	33.6200	33.6800	+4.434%	10	216	+25.505%
2026-04-30	30.6800	32.2500	30.6800	32.2500	+9.433%	7	216	+31.070%
2026-04-29	28.0000	29.4700	28.0000	29.4700	+9.963%	11	220	+43.434%
2026-04-28	28.5500	28.5500	26.8000	26.8000	-15.324%	173	219	+57.724%
2026-04-27	31.6500	31.6500	31.6500	31.6500	-10.340%	1	53	+33.555%
2026-04-24	35.3000	35.3000	35.3000	35.3000	+0.284%	1	52	+19.745%
2026-04-23	35.2000	35.2000	35.2000	35.2000	-0.085%	2	51	+20.085%
2026-04-22	31.5000	35.2300	31.2500	35.2300	+11.311%	13	53	+19.983%
2026-04-21	31.8000	31.8000	30.6000	31.6500	+11.837%	6	51	+33.555%
2026-04-20	27.5600	28.3000	27.2300	28.3000	+6.591%	4	51	+49.364%
2026-04-17	26.3300	26.5500	25.3500	26.5500	+10.303%	9	50	+59.209%
2026-04-16	23.8000	24.1000	23.8000	24.0700	+12.477%	12	44	+75.613%
2026-04-14	20.2700	21.4300	20.2700	21.4000	+12.395%	33	40	+97.523%
2026-04-13	18.4500	19.0400	18.4500	19.0400	+106.957%	15	16	+122.006%
2026-03-27	9.2000	9.2000	9.2000	9.2000	-23.715%	2	2	+359.457%
2026-03-25	12.0900	12.0900	12.0600	12.0600	-9.323%	2	4	+250.498%
2026-03-13	13.3000	13.3000	13.3000	13.3000	+0.605%	1	3	+217.820%
2026-02-20	13.2200	13.2200	13.2200	13.2200	0.000%	2	2	+219.743%