Dark

ANET20261120C175
ANET Nov 20 2026 175.00 Call (ANET261120C00175000)
option OPRA

EOD

Sep 29, 2026

34.50-6.326%(-2.33)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.3300	34.8100	32.8500	34.5000	-6.326%	22	637	0.000%
2026-09-28	36.9000	36.9000	35.4400	36.8300	-5.467%	13	633	-6.326%
2026-09-25	39.4100	39.7600	36.6600	38.9600	+5.440%	36	623	-11.448%
2026-09-24	35.1000	37.1500	35.1000	36.9500	+4.055%	237	603	-6.631%
2026-09-23	35.5100	35.5100	35.5100	35.5100	-3.767%	1	457	-2.844%
2026-09-22	38.1600	38.7000	36.9000	36.9000	+6.004%	8	456	-6.504%
2026-09-21	35.6400	36.0000	34.8100	34.8100	+7.174%	3	455	-0.891%
2026-09-18	35.0000	35.0000	32.4800	32.4800	+2.106%	2	456	+6.219%
2026-09-17	36.6000	37.0700	31.8100	31.8100	-1.578%	10	456	+8.456%
2026-09-16	32.9000	32.9000	32.3200	32.3200	+15.223%	3	451	+6.745%
2026-09-15	29.8000	29.8000	28.0500	28.0500	+6.250%	5	453	+22.995%
2026-09-14	26.4000	26.4000	26.4000	26.4000	+2.524%	1	449	+30.682%
2026-09-10	28.0700	28.0700	25.7500	25.7500	-17.069%	3	448	+33.981%
2026-09-09	31.2500	31.2500	31.0500	31.0500	-5.823%	2	449	+11.111%
2026-09-08	31.5500	33.2300	31.2300	32.9700	+12.526%	702	451	+4.641%
2026-09-04	31.5000	31.5000	29.3000	29.3000	+19.592%	4	932	+17.747%
2026-09-02	24.5000	24.5000	24.5000	24.5000	-12.500%	2	932	+40.816%
2026-09-01	28.0000	28.0000	28.0000	28.0000	-12.609%	1	930	+23.214%
2026-08-31	33.5300	33.5300	32.0400	32.0400	-14.787%	2	930	+7.678%
2026-08-27	37.6000	37.6000	37.6000	37.6000	-2.993%	1	930	-8.245%
2026-08-26	31.7200	38.7600	31.7200	38.7600	+28.771%	7	930	-10.991%
2026-08-25	30.9700	30.9700	30.1000	30.1000	+4.587%	18	929	+14.618%
2026-08-21	26.4700	30.7500	26.4700	28.7800	+12.203%	23	937	+19.875%
2026-08-20	26.6000	26.6000	25.6500	25.6500	-10.409%	3	938	+34.503%
2026-08-19	31.1800	31.1800	28.6300	28.6300	-17.871%	5	938	+20.503%
2026-08-18	34.8600	34.8600	34.8600	34.8600	-7.558%	1	935	-1.033%
2026-08-17	37.1800	37.7100	37.1800	37.7100	+0.641%	3	934	-8.512%
2026-08-14	37.4800	37.6600	36.2500	37.4700	-17.558%	7	933	-7.926%
2026-08-13	45.4500	45.4500	45.4500	45.4500	-4.154%	3	933	-24.092%
2026-08-12	44.0500	47.4200	44.0500	47.4200	+40.629%	9	933	-27.246%
2026-08-11	34.2000	34.2100	33.5800	33.7200	-9.695%	21	936	+2.313%
2026-08-07	37.3400	37.3400	37.3400	37.3400	-2.046%	1	931	-7.606%
2026-08-06	38.1200	38.1200	38.1200	38.1200	-7.318%	1	931	-9.496%
2026-08-05	36.7000	41.3500	36.7000	41.1300	+11.162%	36	930	-16.120%
2026-08-04	37.9200	38.6000	37.0000	37.0000	+27.586%	9	899	-6.757%
2026-08-03	27.9500	29.0000	27.9500	29.0000	-4.132%	2	898	+18.966%
2026-07-31	29.0000	30.2500	29.0000	30.2500	+22.420%	9	898	+14.050%
2026-07-30	23.8600	24.7100	23.8600	24.7100	+34.954%	3	898	+39.620%
2026-07-29	23.3000	23.9000	17.9500	18.3100	-23.962%	67	896	+88.422%
2026-07-28	20.7300	24.0800	20.6600	24.0800	-1.513%	7	864	+43.272%
2026-07-27	24.4500	24.4500	24.4500	24.4500	-8.393%	2	859	+41.104%
2026-07-24	27.0000	28.4500	26.6400	26.6900	-10.346%	16	857	+29.262%
2026-07-23	30.2500	30.2500	29.7700	29.7700	+2.302%	3	854	+15.888%
2026-07-22	29.1000	29.1000	29.1000	29.1000	-5.366%	5	852	+18.557%
2026-07-21	29.8500	30.7500	29.8500	30.7500	+14.312%	23	852	+12.195%
2026-07-20	27.6000	27.6000	26.9000	26.9000	+10.382%	5	871	+28.253%
2026-07-17	22.3600	24.3700	22.3600	24.3700	-1.136%	9	866	+41.568%
2026-07-16	25.3300	25.3300	24.5100	24.6500	-10.624%	3	857	+39.959%
2026-07-15	27.5800	27.5800	27.5800	27.5800	-18.882%	1	856	+25.091%
2026-07-13	37.2300	38.1200	33.5000	34.0000	-6.798%	7	856	+1.471%
2026-07-09	36.9400	36.9400	35.9000	36.4800	+12.941%	17	852	-5.428%
2026-07-08	32.5100	32.5100	30.3500	32.3000	+34.025%	708	858	+6.811%
2026-07-07	24.6200	24.6200	24.1000	24.1000	-16.028%	3	163	+43.154%
2026-07-06	28.7000	28.7000	28.7000	28.7000	+18.253%	1	161	+20.209%
2026-07-01	21.8500	24.2700	21.8500	24.2700	-7.260%	2	162	+42.151%
2026-06-30	25.3600	26.1700	25.3600	26.1700	+41.459%	6	162	+31.830%
2026-06-26	19.7700	19.7700	18.5000	18.5000	-18.681%	4	158	+86.486%
2026-06-25	22.7500	22.7500	22.7500	22.7500	+8.437%	1	161	+51.648%
2026-06-24	20.9800	20.9800	20.9800	20.9800	+3.861%	1	161	+64.442%
2026-06-23	21.5000	21.5000	20.2000	20.2000	-27.857%	2	161	+70.792%
2026-06-22	27.4300	28.0000	27.4300	28.0000	+9.804%	6	160	+23.214%
2026-06-18	25.4800	25.5000	24.6300	25.5000	+9.677%	7	159	+35.294%
2026-06-17	23.2500	23.2500	23.2500	23.2500	-7.628%	1	159	+48.387%
2026-06-16	26.0500	26.0500	25.1700	25.1700	+8.961%	7	159	+37.068%
2026-06-12	21.7500	23.6100	21.2000	23.1000	+19.195%	22	159	+49.351%
2026-06-11	18.8700	19.3800	18.8700	19.3800	+13.866%	2	150	+78.019%
2026-06-09	19.8100	19.8100	14.3500	17.0200	-17.778%	10	149	+102.703%
2026-06-08	20.7000	20.7000	20.7000	20.7000	+10.106%	1	148	+66.667%
2026-06-05	20.5000	20.5000	18.8000	18.8000	-25.984%	25	147	+83.511%
2026-06-04	20.7300	25.4000	20.7300	25.4000	-18.354%	15	147	+35.827%
2026-06-03	28.0000	31.4500	28.0000	31.1100	+3.390%	11	138	+10.897%
2026-06-02	29.7800	30.8500	29.4900	30.0900	+8.198%	24	135	+14.656%
2026-06-01	25.3600	28.4000	25.3600	27.8100	+41.096%	4	117	+24.056%
2026-05-29	19.7100	19.7100	19.7100	19.7100	+9.500%	3	114	+75.038%
2026-05-28	17.8000	18.4300	17.5600	18.0000	-12.152%	13	114	+91.667%
2026-05-26	18.5900	21.0500	18.1000	20.4900	+78.952%	83	104	+68.375%
2026-05-19	11.4000	11.4500	11.4000	11.4500	-4.583%	5	83	+201.310%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-14.954%	3	80	+187.500%
2026-05-14	14.1100	14.1100	14.1100	14.1100	+25.422%	1	80	+144.507%
2026-05-08	11.2500	11.2500	11.2500	11.2500	-10.000%	1	79	+206.667%
2026-05-07	14.5000	14.5000	12.5000	12.5000	-11.972%	17	79	+176.000%
2026-05-06	15.7500	16.2500	14.2000	14.2000	-50.175%	9	69	+142.958%
2026-05-05	30.0000	30.2200	28.5000	28.5000	-5.253%	12	69	+21.053%
2026-05-04	30.8500	30.8800	30.0800	30.0800	-4.870%	6	63	+14.694%
2026-05-01	32.1000	32.1000	31.3500	31.6200	+11.064%	7	59	+9.108%
2026-04-30	29.3000	29.3000	28.4700	28.4700	+11.647%	5	59	+21.180%
2026-04-28	26.5500	26.5500	24.6000	25.5000	-16.393%	16	63	+35.294%
2026-04-27	29.1000	30.5000	29.1000	30.5000	-4.028%	24	53	+13.115%
2026-04-23	31.8000	31.8000	31.4200	31.7800	-1.304%	21	43	+8.559%
2026-04-22	30.4800	32.2000	30.4800	32.2000	+8.784%	23	34	+7.143%
2026-04-21	29.5500	29.6000	29.5500	29.6000	+16.673%	6	12	+16.554%
2026-04-20	25.3700	25.3700	25.3700	25.3700	+3.298%	1	15	+35.987%
2026-04-17	22.9000	24.5600	22.9000	24.5600	+11.942%	5	14	+40.472%
2026-04-16	19.7000	21.9400	19.7000	21.9400	+23.258%	4	9	+57.247%
2026-04-13	17.8000	17.8000	17.8000	17.8000	+111.905%	3	6	+93.820%
2026-04-02	8.5500	8.5500	8.4000	8.4000	-38.686%	3	3	+310.714%
2026-02-12	13.7000	13.7000	13.7000	13.7000	0.000%	3	3	+151.825%