Dark

ANET20261120C185
ANET Nov 20 2026 185.00 Call (ANET261120C00185000)
option OPRA

EOD

Sep 29, 2026

28.15-1.573%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.1200	28.1500	27.1200	28.1500	-1.573%	4	164	0.000%
2026-09-28	28.6000	28.6000	28.6000	28.6000	-10.429%	1	160	-1.573%
2026-09-25	33.6200	33.8700	30.5000	31.9300	+8.605%	9	160	-11.838%
2026-09-24	26.0000	29.4000	26.0000	29.4000	+3.158%	11	158	-4.252%
2026-09-23	29.6600	29.6600	27.3000	28.5000	-4.523%	11	153	-1.228%
2026-09-22	29.6600	31.0800	29.1500	29.8500	+0.811%	17	144	-5.695%
2026-09-21	28.7500	29.6100	28.1700	29.6100	+15.214%	47	141	-4.931%
2026-09-18	25.5800	25.7000	24.5000	25.7000	-5.688%	22	134	+9.533%
2026-09-17	29.2000	30.6700	26.1800	27.2500	+7.665%	94	142	+3.303%
2026-09-16	26.5200	27.0500	24.5200	25.3100	+13.498%	90	116	+11.221%
2026-09-15	21.9000	22.5500	21.9000	22.3000	+3.336%	24	115	+26.233%
2026-09-14	18.3600	21.5800	18.3600	21.5800	-7.778%	17	112	+30.445%
2026-09-09	23.4000	23.4000	23.4000	23.4000	-13.333%	1	104	+20.299%
2026-09-08	25.8700	27.0000	25.8700	27.0000	+17.391%	11	105	+4.259%
2026-09-04	23.7500	25.2000	22.8500	23.0000	+3.697%	5	112	+22.391%
2026-09-03	18.9000	22.1800	18.9000	22.1800	+20.543%	8	112	+26.916%
2026-09-02	19.0000	19.0000	18.3500	18.4000	-15.402%	10	112	+52.989%
2026-09-01	22.6600	22.6600	21.7500	21.7500	-19.025%	2	109	+29.425%
2026-08-28	26.8600	26.8600	26.8600	26.8600	-16.063%	3	109	+4.803%
2026-08-26	27.2200	32.0000	27.2200	32.0000	+35.192%	9	107	-12.031%
2026-08-25	24.5500	24.9500	23.6000	23.6700	+6.622%	17	110	+18.927%
2026-08-24	22.5500	22.5500	22.2000	22.2000	-5.932%	2	101	+26.802%
2026-08-21	21.6900	23.6000	21.6900	23.6000	+18.593%	7	100	+19.280%
2026-08-20	21.1000	21.1000	19.9000	19.9000	-7.785%	10	96	+41.457%
2026-08-19	22.0000	22.2500	21.5800	21.5800	-20.340%	6	87	+30.445%
2026-08-18	24.4000	27.0900	24.4000	27.0900	-13.863%	11	88	+3.913%
2026-08-14	31.4500	31.4500	31.4500	31.4500	-12.028%	2	90	-10.493%
2026-08-13	39.0000	39.0000	35.7500	35.7500	-7.599%	3	88	-21.259%
2026-08-12	38.5000	38.6900	38.4400	38.6900	+26.026%	6	88	-27.242%
2026-08-11	31.2800	31.2800	30.7000	30.7000	+5.826%	7	87	-8.306%
2026-08-10	29.1000	29.1000	29.0100	29.0100	+4.165%	2	86	-2.964%
2026-08-07	29.0000	29.0000	27.8500	27.8500	-8.689%	7	85	+1.077%
2026-08-06	30.5000	30.5000	30.5000	30.5000	-14.326%	2	81	-7.705%
2026-08-05	32.0100	35.6000	32.0100	35.6000	+10.834%	11	81	-20.927%
2026-08-04	31.0000	32.1200	30.1200	32.1200	+15.002%	6	82	-12.360%
2026-08-03	21.8500	27.9300	21.8500	27.9300	+8.466%	2	86	+0.788%
2026-07-31	23.9900	25.7500	23.9900	25.7500	+32.595%	5	86	+9.320%
2026-07-30	20.7500	20.7500	19.1000	19.4200	+11.609%	8	85	+44.954%
2026-07-29	17.4000	17.4000	17.4000	17.4000	-12.343%	1	78	+61.782%
2026-07-28	20.1800	20.1800	19.8500	19.8500	-16.068%	3	78	+41.814%
2026-07-24	23.2000	23.6500	23.2000	23.6500	-6.890%	2	76	+19.027%
2026-07-22	25.4000	25.4000	25.4000	25.4000	-0.314%	1	75	+10.827%
2026-07-21	25.4800	25.4800	25.4800	25.4800	+9.591%	1	75	+10.479%
2026-07-20	23.2500	23.2500	23.2500	23.2500	+32.479%	1	75	+21.075%
2026-07-17	17.5500	17.5500	17.5500	17.5500	-40.204%	3	74	+60.399%
2026-07-15	29.3500	29.3500	29.3500	29.3500	-0.845%	1	76	-4.089%
2026-07-14	31.2100	31.5300	29.6000	29.6000	-9.342%	19	76	-4.899%
2026-07-13	32.6500	32.6500	32.6500	32.6500	+2.383%	1	77	-13.783%
2026-07-09	33.4000	33.4000	31.7000	31.8900	+38.652%	9	78	-11.728%
2026-07-08	22.8500	23.0000	22.8500	23.0000	+17.828%	2	81	+22.391%
2026-07-01	19.5000	19.5200	19.5000	19.5200	-8.571%	4	81	+44.211%
2026-06-30	21.3500	21.3500	21.3500	21.3500	+40.000%	1	83	+31.850%
2026-06-26	15.2500	15.2500	15.2500	15.2500	-24.691%	1	83	+84.590%
2026-06-25	20.5000	20.5000	20.2500	20.2500	+10.656%	2	83	+39.012%
2026-06-23	18.3000	18.3000	18.3000	18.3000	-24.349%	1	81	+53.825%
2026-06-22	24.0000	24.1900	23.9300	24.1900	+14.265%	7	80	+16.370%
2026-06-16	21.1700	21.1700	21.1700	21.1700	+40.664%	2	79	+32.971%
2026-06-10	15.0500	15.0500	15.0500	15.0500	+4.514%	1	81	+87.043%
2026-06-09	13.4600	14.4000	13.4600	14.4000	-17.949%	3	80	+95.486%
2026-06-05	17.5500	17.5500	17.5500	17.5500	-14.390%	1	79	+60.399%
2026-06-04	20.1800	20.5000	20.1800	20.5000	-22.348%	2	79	+37.317%
2026-06-03	25.4700	26.5800	25.4700	26.4000	-2.004%	12	80	+6.629%
2026-06-02	26.0000	26.9400	26.0000	26.9400	+67.955%	4	76	+4.491%
2026-05-27	16.0400	16.0400	16.0400	16.0400	-8.080%	3	73	+75.499%
2026-05-26	17.5000	17.5000	17.4500	17.4500	+74.500%	10	70	+61.318%
2026-05-18	10.0000	10.0000	10.0000	10.0000	-16.667%	1	70	+181.500%
2026-05-13	12.0000	12.0000	12.0000	12.0000	+15.385%	1	69	+134.583%
2026-05-12	9.6500	10.4000	9.6500	10.4000	+22.066%	4	69	+170.673%
2026-05-11	9.8500	10.1200	8.4700	8.5200	-14.800%	10	69	+230.399%
2026-05-07	10.9000	10.9000	10.0000	10.0000	-8.676%	2	69	+181.500%
2026-05-06	13.1000	13.1500	10.9500	10.9500	-55.031%	6	69	+157.078%
2026-05-05	26.1000	26.1000	24.3500	24.3500	-9.176%	24	67	+15.606%
2026-05-04	25.7500	26.8100	25.7500	26.8100	-1.974%	2	78	+4.998%
2026-05-01	27.3000	27.3500	27.3000	27.3500	+4.669%	3	75	+2.925%
2026-04-30	25.6600	26.1300	25.6600	26.1300	+18.235%	2	75	+7.731%
2026-04-28	22.1000	22.1000	22.1000	22.1000	-14.606%	10	75	+27.376%
2026-04-27	27.2600	27.2600	25.8700	25.8800	-11.370%	20	75	+8.771%
2026-04-24	28.0000	29.2000	28.0000	29.2000	+13.354%	11	74	-3.596%
2026-04-23	27.6500	27.6500	25.6900	25.7600	-8.000%	30	73	+9.278%
2026-04-22	26.8900	28.0000	26.8900	28.0000	+11.199%	17	103	+0.536%
2026-04-21	25.0500	25.3200	25.0500	25.1800	+16.144%	6	83	+11.795%
2026-04-20	21.6400	21.6800	21.6300	21.6800	+7.593%	5	83	+29.843%
2026-04-17	19.7100	20.1500	19.7100	20.1500	+26.253%	41	82	+39.702%
2026-04-15	15.9600	15.9600	15.9600	15.9600	+4.178%	3	41	+76.378%
2026-04-14	15.3200	15.3200	15.3200	15.3200	+12.070%	1	44	+83.747%
2026-04-13	13.6700	13.6700	13.6700	13.6700	+10.420%	1	43	+105.925%
2026-04-10	12.8000	12.8000	12.3800	12.3800	+5.631%	9	44	+127.383%
2026-04-09	11.7200	11.7200	11.7200	11.7200	+74.925%	2	35	+140.188%
2026-03-26	6.2500	6.7000	6.2500	6.7000	-43.839%	30	33	+320.149%
2026-03-10	11.9300	11.9300	11.9300	11.9300	0.000%	3	3	+135.960%