Dark

ANET20261120C180
ANET Nov 20 2026 180.00 Call (ANET261120C00180000)
option OPRA

EOD

Sep 29, 2026

30.38-4.465%(-1.42)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.5500	31.0900	29.5500	30.3800	-4.465%	15	504	0.000%
2026-09-28	32.5200	32.6000	31.8000	31.8000	-10.246%	3	492	-4.465%
2026-09-25	35.2600	37.6500	34.0100	35.4300	+7.039%	17	492	-14.253%
2026-09-24	31.0600	33.3000	31.0600	33.1000	+1.534%	8	487	-8.218%
2026-09-23	32.6000	32.6000	32.6000	32.6000	+0.991%	3	481	-6.810%
2026-09-22	34.5500	34.7000	32.2800	32.2800	-3.642%	14	481	-5.886%
2026-09-21	32.2600	34.0000	31.2600	33.5000	+15.837%	57	477	-9.313%
2026-09-18	28.3800	29.0000	28.0000	28.9200	-2.165%	34	482	+5.048%
2026-09-17	33.5700	33.5700	29.5600	29.5600	+7.374%	47	481	+2.774%
2026-09-16	28.0400	29.6500	27.2300	27.5300	+4.916%	28	497	+10.352%
2026-09-15	25.6000	26.2400	25.6000	26.2400	+10.811%	3	489	+15.777%
2026-09-14	22.4500	23.6800	22.4500	23.6800	-23.017%	4	490	+28.294%
2026-09-11	29.3400	30.7600	29.3400	30.7600	+27.635%	5	491	-1.235%
2026-09-10	25.5000	25.5000	23.7000	24.1000	-8.365%	18	491	+26.058%
2026-09-09	28.4300	28.4300	26.0000	26.3000	-12.187%	19	498	+15.513%
2026-09-08	28.8400	30.0000	28.8400	29.9500	+12.425%	303	512	+1.436%
2026-09-04	28.3500	28.3500	25.2900	26.6400	+6.988%	8	773	+14.039%
2026-09-03	20.0000	25.1000	20.0000	24.9000	+18.571%	15	773	+22.008%
2026-09-02	20.6000	21.0000	20.6000	21.0000	-14.286%	2	765	+44.667%
2026-09-01	24.9200	25.0100	24.0000	24.5000	-10.584%	9	764	+24.000%
2026-08-31	28.7000	28.7000	27.4000	27.4000	-5.582%	7	769	+10.876%
2026-08-28	31.5700	31.5700	29.0200	29.0200	-13.088%	4	765	+4.686%
2026-08-27	34.7100	34.7100	33.3900	33.3900	-1.794%	2	764	-9.015%
2026-08-26	30.6700	34.9500	30.6700	34.0000	+33.438%	20	765	-10.647%
2026-08-25	27.1500	27.5000	25.4800	25.4800	+2.329%	25	768	+19.231%
2026-08-24	25.0800	26.2500	24.9000	24.9000	-6.321%	23	767	+22.008%
2026-08-21	23.8600	26.7700	23.8600	26.5800	+16.784%	24	768	+14.296%
2026-08-20	22.7500	22.8700	22.7500	22.7600	-10.464%	9	772	+33.480%
2026-08-19	24.1000	25.4500	24.1000	25.4200	-14.869%	17	770	+19.512%
2026-08-18	27.7500	29.8600	27.7500	29.8600	-12.945%	20	770	+1.741%
2026-08-17	33.8000	34.3000	33.8000	34.3000	+2.235%	2	768	-11.429%
2026-08-14	36.8500	36.8500	33.5500	33.5500	-15.363%	2	768	-9.449%
2026-08-13	41.4500	41.4500	39.6400	39.6400	-7.964%	2	770	-23.360%
2026-08-12	40.0000	44.0400	40.0000	43.0700	+28.567%	15	770	-29.464%
2026-08-11	33.4400	33.5000	33.4400	33.5000	+5.346%	22	772	-9.313%
2026-08-10	33.0000	33.0000	31.8000	31.8000	+4.262%	8	751	-4.465%
2026-08-07	30.5000	30.5000	30.5000	30.5000	-8.955%	1	751	-0.393%
2026-08-06	33.5800	33.5800	33.5000	33.5000	-14.975%	2	752	-9.313%
2026-08-05	43.4900	43.4900	33.7000	39.4000	+15.882%	59	752	-22.893%
2026-08-04	31.1000	35.5500	31.1000	34.0000	+13.220%	14	769	-10.647%
2026-08-03	25.8000	30.2500	25.8000	30.0300	+7.442%	59	773	+1.166%
2026-07-31	27.5100	27.9500	26.5000	27.9500	+30.607%	26	790	+8.694%
2026-07-30	20.5900	22.8000	20.5900	21.4000	+3.632%	35	800	+41.963%
2026-07-29	21.9400	21.9400	20.6500	20.6500	-1.713%	3	781	+47.119%
2026-07-28	19.2400	21.0100	17.7500	21.0100	-10.021%	4	782	+44.598%
2026-07-27	25.7500	25.7700	23.3500	23.3500	-4.225%	3	781	+30.107%
2026-07-24	24.3000	25.1100	24.3000	24.3800	-11.249%	11	782	+24.610%
2026-07-23	29.0000	29.0000	27.0000	27.4700	+1.365%	6	793	+10.593%
2026-07-21	27.1000	27.1000	27.1000	27.1000	+7.753%	1	792	+12.103%
2026-07-20	24.6000	25.1500	24.6000	25.1500	+5.895%	3	792	+20.795%
2026-07-17	20.5000	23.9500	20.1300	23.7500	+4.626%	7	791	+27.916%
2026-07-16	23.4000	23.4000	21.6000	22.7000	-14.145%	9	795	+33.833%
2026-07-15	27.7000	27.7000	26.4400	26.4400	-18.471%	7	794	+14.902%
2026-07-14	31.0000	33.7500	31.0000	32.4300	+5.087%	11	796	-6.321%
2026-07-13	33.0000	35.6000	30.6000	30.8600	-11.194%	18	797	-1.555%
2026-07-10	33.3400	34.7500	31.8000	34.7500	+2.598%	11	797	-12.576%
2026-07-09	35.4500	37.0000	31.4700	33.8700	+8.453%	47	800	-10.304%
2026-07-08	25.5000	31.2300	25.4000	31.2300	+48.714%	350	816	-2.722%
2026-07-07	21.0000	21.0000	21.0000	21.0000	-17.062%	2	558	+44.667%
2026-07-06	24.8500	28.5000	24.1000	25.3200	+35.401%	19	560	+19.984%
2026-07-02	21.2500	21.2500	17.4800	18.7000	-14.729%	28	567	+62.460%
2026-07-01	18.4500	22.0000	18.4500	21.9300	-6.681%	5	567	+38.532%
2026-06-30	21.1000	24.4500	21.1000	23.5000	+42.424%	12	570	+29.277%
2026-06-29	17.9800	17.9800	16.5000	16.5000	+0.487%	4	578	+84.121%
2026-06-26	17.0000	17.2600	15.7200	16.4200	-23.628%	19	582	+85.018%
2026-06-25	19.5000	22.5000	18.1000	21.5000	+9.694%	14	589	+41.302%
2026-06-24	19.7400	19.7400	18.8800	19.6000	-1.010%	16	597	+55.000%
2026-06-23	20.2300	20.4000	18.7000	19.8000	-17.328%	9	608	+53.434%
2026-06-22	23.1000	26.2600	22.2000	23.9500	+6.067%	17	610	+26.848%
2026-06-18	23.0000	23.2300	22.5700	22.5800	+12.900%	7	631	+34.544%
2026-06-17	22.3000	23.1000	20.0000	20.0000	-12.740%	71	631	+51.900%
2026-06-16	24.4700	24.7000	22.0500	22.9200	+1.371%	30	596	+32.548%
2026-06-15	22.3800	22.6200	21.4500	22.6100	+8.702%	43	608	+34.365%
2026-06-12	21.4000	22.4000	20.3500	20.8000	+16.527%	26	608	+46.058%
2026-06-11	16.1300	17.8500	16.1000	17.8500	+12.975%	19	620	+70.196%
2026-06-10	15.8000	16.9600	14.7000	15.8000	-1.863%	42	625	+92.278%
2026-06-09	17.7100	19.0500	13.0000	16.1000	-10.556%	224	640	+88.696%
2026-06-08	18.1800	19.2400	17.1000	18.0000	+2.857%	36	750	+68.778%
2026-06-05	21.2000	21.2000	16.8500	17.5000	-26.160%	53	768	+73.600%
2026-06-04	21.9500	24.4500	18.8000	23.7000	-15.957%	167	774	+28.186%
2026-06-03	25.2500	30.0000	25.0000	28.2000	-1.571%	643	717	+7.730%
2026-06-02	26.7000	28.6500	26.7000	28.6500	+16.987%	15	158	+6.038%
2026-06-01	25.0000	25.0000	23.4800	24.4900	+40.747%	39	149	+24.051%
2026-05-27	16.5000	17.4000	16.5000	17.4000	-9.375%	15	126	+74.598%
2026-05-26	18.0000	19.2000	18.0000	19.2000	+25.737%	3	127	+58.229%
2026-05-22	15.6000	15.6000	15.2700	15.2700	+17.462%	19	110	+98.952%
2026-05-21	12.0200	13.0000	12.0200	13.0000	+13.043%	9	112	+133.692%
2026-05-18	11.5000	11.5000	11.5000	11.5000	-17.857%	2	112	+164.174%
2026-05-15	14.0000	14.0000	14.0000	14.0000	+15.894%	1	110	+117.000%
2026-05-13	13.1500	13.1500	12.0800	12.0800	+4.138%	6	109	+151.490%
2026-05-12	11.6000	11.6000	11.6000	11.6000	+22.622%	1	115	+161.897%
2026-05-11	11.5000	11.5000	9.3900	9.4600	-10.755%	67	115	+221.142%
2026-05-08	10.5000	10.6700	10.5000	10.6000	-5.357%	27	120	+186.604%
2026-05-07	11.8000	11.8000	11.1000	11.2000	-12.500%	71	108	+171.250%
2026-05-06	16.0500	16.0500	11.5400	12.8000	-52.469%	26	81	+137.344%
2026-05-05	29.5200	29.5200	26.9300	26.9300	-4.774%	16	87	+12.811%
2026-05-04	29.9500	30.2500	28.2800	28.2800	-3.973%	7	86	+7.426%
2026-05-01	29.3500	29.4500	29.3500	29.4500	+21.243%	2	80	+3.158%
2026-04-29	24.6200	25.7800	23.6500	24.2900	+4.924%	38	80	+25.072%
2026-04-28	24.5600	24.5600	22.9500	23.1500	-16.995%	13	72	+31.231%
2026-04-27	28.1500	28.1500	27.3700	27.8900	-12.789%	8	75	+8.928%
2026-04-24	30.2500	32.3000	30.2500	31.9800	+15.786%	6	71	-5.003%
2026-04-23	30.0000	30.0000	27.6200	27.6200	-9.145%	11	68	+9.993%
2026-04-22	27.6500	30.9700	27.6500	30.4000	+13.011%	16	60	-0.066%
2026-04-21	24.6400	27.0500	24.5500	26.9000	+16.753%	33	25	+12.937%
2026-04-20	23.3900	23.3900	23.0400	23.0400	+7.916%	11	25	+31.858%
2026-04-17	21.7200	21.7200	21.3500	21.3500	+6.750%	5	15	+42.295%
2026-04-16	19.3500	20.0700	19.3500	20.0000	+60.901%	4	12	+51.900%
2026-04-08	11.7000	12.4300	11.7000	12.4300	+71.448%	2	9	+144.409%
2026-04-02	7.2500	7.2500	7.2500	7.2500	-24.479%	1	7	+319.034%
2026-03-25	9.6000	9.6000	9.6000	9.6000	-5.882%	1	7	+216.458%
2026-03-19	10.4000	10.4000	10.2000	10.2000	+2.102%	6	7	+197.843%
2026-02-27	9.9900	9.9900	9.9900	9.9900	+8.000%	6	7	+204.104%
2026-02-24	9.2500	9.2500	9.2500	9.2500	-3.141%	1	2	+228.432%
2026-02-23	9.5500	9.5500	9.5500	9.5500	-26.084%	1	1	+218.115%
2026-02-19	12.9200	12.9200	12.9200	12.9200	-4.296%	1	2	+135.139%
2026-02-18	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+125.037%