Dark

ANET20261120C190
ANET Nov 20 2026 190.00 Call (ANET261120C00190000)
option OPRA

EOD

Sep 28, 2026

27.05-0.258%(-0.07)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.0500	27.0500	26.0500	27.0500	-0.258%	18	709	0.000%
2026-09-25	28.5000	30.4000	26.9500	27.1200	+2.262%	24	712	-0.258%
2026-09-24	23.4500	27.2000	23.2500	26.5200	+6.806%	11	706	+1.998%
2026-09-23	26.4500	26.4500	24.3000	24.8300	-14.966%	12	708	+8.941%
2026-09-22	26.5700	29.2000	26.5700	29.2000	+9.281%	7	709	-7.363%
2026-09-21	26.6500	27.2600	25.1600	26.7200	+19.499%	12	710	+1.235%
2026-09-18	24.6500	24.6500	21.9000	22.3600	-5.853%	103	720	+20.975%
2026-09-17	22.1500	27.2000	22.1500	23.7500	+5.979%	131	679	+13.895%
2026-09-16	23.0000	24.1000	21.5000	22.4100	+14.923%	135	690	+20.705%
2026-09-15	19.5000	20.2200	19.2800	19.5000	+11.429%	89	703	+38.718%
2026-09-14	17.1000	19.2500	16.7000	17.5000	-28.717%	70	672	+54.571%
2026-09-11	24.0800	24.5500	23.5300	24.5500	+31.989%	6	636	+10.183%
2026-09-10	18.8500	18.8500	18.2600	18.6000	-12.057%	15	634	+45.430%
2026-09-09	22.9500	22.9500	21.1500	21.1500	-7.237%	47	633	+27.896%
2026-09-08	23.8500	25.3000	22.8000	22.8000	+8.571%	8	652	+18.640%
2026-09-04	19.6000	21.5500	19.6000	21.0000	+6.599%	18	652	+28.810%
2026-09-03	17.5000	20.4500	17.5000	19.7000	+17.262%	23	652	+37.310%
2026-09-02	17.5000	17.5000	16.1500	16.8000	-11.579%	26	647	+61.012%
2026-09-01	23.2800	23.2800	19.0000	19.0000	-20.269%	4	628	+42.368%
2026-08-31	24.4900	24.4900	22.9500	23.8300	-0.293%	10	628	+13.512%
2026-08-28	24.0000	24.1100	23.5700	23.9000	-12.901%	12	621	+13.180%
2026-08-27	27.7400	27.7400	27.4400	27.4400	-6.252%	6	622	-1.421%
2026-08-26	24.8700	29.4600	24.8700	29.2700	+37.741%	18	627	-7.585%
2026-08-25	22.2300	22.2300	21.2000	21.2500	+2.906%	15	630	+27.294%
2026-08-24	21.5000	21.5000	20.5000	20.6500	-1.149%	79	629	+30.993%
2026-08-21	20.3600	21.7300	19.4500	20.8900	+7.625%	21	586	+29.488%
2026-08-20	18.6500	19.4100	18.6500	19.4100	+0.674%	2	581	+39.361%
2026-08-19	20.7100	20.7100	19.2800	19.2800	-17.253%	11	581	+40.301%
2026-08-18	22.6000	23.9000	21.9500	23.3000	-18.332%	17	574	+16.094%
2026-08-17	28.8500	28.8500	28.1700	28.5300	-2.661%	18	571	-5.188%
2026-08-14	29.5000	29.7600	29.3100	29.3100	-14.797%	14	571	-7.711%
2026-08-13	35.9400	35.9400	34.2500	34.4000	-6.800%	11	571	-21.366%
2026-08-12	34.6300	36.9100	34.6300	36.9100	+33.201%	15	571	-26.714%
2026-08-11	27.6000	29.5000	26.8500	27.7100	+4.566%	24	581	-2.382%
2026-08-10	25.9000	28.1800	25.9000	26.5000	+7.157%	22	575	+2.075%
2026-08-07	29.1500	29.1500	24.7300	24.7300	-12.615%	44	558	+9.381%
2026-08-06	29.2000	29.2000	28.3000	28.3000	-16.024%	36	548	-4.417%
2026-08-05	38.5000	38.5000	31.7200	33.7000	+12.709%	33	561	-19.733%
2026-08-04	27.7000	31.1700	27.1200	29.9000	+17.949%	92	562	-9.532%
2026-08-03	25.5000	25.5000	25.3500	25.3500	+7.188%	221	510	+6.706%
2026-07-31	22.2000	23.6500	22.2000	23.6500	+31.608%	18	400	+14.376%
2026-07-30	18.3600	18.3600	17.9700	17.9700	+30.691%	5	386	+50.529%
2026-07-29	15.0000	15.0000	13.7500	13.7500	-26.273%	24	385	+96.727%
2026-07-28	16.4500	18.6800	16.4500	18.6500	-5.903%	3	386	+45.040%
2026-07-27	19.5000	20.3700	17.8000	19.8200	-4.205%	17	384	+36.478%
2026-07-24	22.4000	22.4000	20.1700	20.6900	-11.694%	14	381	+30.739%
2026-07-23	23.4300	23.4300	23.4300	23.4300	+2.989%	1	378	+15.450%
2026-07-22	22.7400	23.1800	22.7400	22.7500	-2.108%	3	378	+18.901%
2026-07-21	23.2400	23.2400	23.2400	23.2400	+9.006%	5	377	+16.394%
2026-07-20	20.3700	21.3200	20.3700	21.3200	+15.057%	51	372	+26.876%
2026-07-17	18.5300	18.5300	18.5300	18.5300	-4.238%	3	371	+45.979%
2026-07-16	19.3500	19.3500	19.3500	19.3500	-10.417%	1	371	+39.793%
2026-07-15	23.6000	23.6000	21.6000	21.6000	-27.395%	3	371	+25.231%
2026-07-14	29.7500	29.7500	29.7500	29.7500	-2.936%	32	371	-9.076%
2026-07-13	29.4600	30.6500	29.4600	30.6500	+3.025%	21	372	-11.746%
2026-07-10	30.6900	30.6900	29.7500	29.7500	+2.586%	6	353	-9.076%
2026-07-09	32.0000	32.0000	29.0000	29.0000	+12.621%	17	347	-6.724%
2026-07-08	22.9700	25.7500	22.9700	25.7500	+37.922%	7	332	+5.049%
2026-07-07	18.6700	18.8100	18.6700	18.6700	+23.316%	4	331	+44.885%
2026-07-02	17.7800	17.7800	14.6700	15.1400	-16.122%	7	326	+78.666%
2026-07-01	18.0000	18.0500	18.0000	18.0500	-12.591%	2	326	+49.861%
2026-06-30	19.1100	20.6500	19.1100	20.6500	+10.724%	12	326	+30.993%
2026-06-25	15.1500	18.9000	15.1500	18.6500	+12.012%	14	317	+45.040%
2026-06-23	17.5500	17.5500	16.6500	16.6500	-22.305%	3	329	+62.462%
2026-06-22	21.4300	21.4300	21.4300	21.4300	+7.960%	12	327	+26.225%
2026-06-18	19.5000	19.8500	19.5000	19.8500	-0.251%	57	315	+36.272%
2026-06-16	19.9000	19.9000	19.9000	19.9000	+9.221%	1	315	+35.930%
2026-06-15	18.2200	18.2200	18.2200	18.2200	-0.546%	2	314	+48.463%
2026-06-12	18.9000	18.9000	18.3200	18.3200	+38.264%	9	312	+47.653%
2026-06-09	12.2100	13.2500	12.2100	13.2500	-30.153%	2	306	+104.151%
2026-06-04	18.3000	18.9700	18.3000	18.9700	-25.985%	4	306	+42.594%
2026-06-03	24.4500	25.6300	24.4500	25.6300	+4.612%	3	302	+5.540%
2026-06-02	24.0600	24.5000	23.4300	24.5000	+11.111%	5	302	+10.408%
2026-06-01	20.0000	22.0500	20.0000	22.0500	+46.512%	5	298	+22.676%
2026-05-29	15.4700	15.4700	15.0500	15.0500	+7.885%	3	299	+79.734%
2026-05-27	13.9500	13.9500	13.9500	13.9500	-14.939%	1	297	+93.907%
2026-05-26	16.0500	16.4000	15.9700	16.4000	+64.990%	12	296	+64.939%
2026-05-21	9.9400	9.9400	9.9400	9.9400	+10.444%	1	291	+172.133%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-16.045%	3	290	+200.556%
2026-05-15	10.7200	10.7200	10.7200	10.7200	+9.054%	1	290	+152.332%
2026-05-14	9.8300	9.8300	9.8300	9.8300	+10.574%	1	290	+175.178%
2026-05-12	8.8900	8.8900	8.8900	8.8900	-16.526%	1	289	+204.274%
2026-05-06	10.7900	10.7900	10.6500	10.6500	-58.480%	2	289	+153.991%
2026-05-05	25.6500	25.6500	25.6500	25.6500	+0.391%	7	289	+5.458%
2026-05-01	25.6300	25.6300	25.5500	25.5500	+27.750%	3	285	+5.871%
2026-04-28	20.0000	20.0000	20.0000	20.0000	-17.116%	1	285	+35.250%
2026-04-27	24.1300	24.1300	24.1300	24.1300	-15.688%	2	285	+12.101%
2026-04-24	25.9500	28.6200	25.9500	28.6200	+19.052%	35	287	-5.486%
2026-04-23	24.0400	24.0400	24.0400	24.0400	-6.822%	1	255	+12.521%
2026-04-22	24.0700	25.8000	24.0700	25.8000	+9.928%	51	255	+4.845%
2026-04-21	22.0000	23.6200	22.0000	23.4700	+17.644%	10	206	+15.254%
2026-04-20	19.8300	19.9500	19.8300	19.9500	+6.514%	303	205	+35.589%
2026-04-17	18.7300	18.7300	18.7300	18.7300	+33.310%	1	321	+44.421%
2026-04-16	14.9700	15.1300	13.8500	14.0500	-5.831%	100	320	+92.527%
2026-04-14	14.1600	14.9200	14.1600	14.9200	+13.893%	4	220	+81.300%
2026-04-13	13.1000	13.1000	13.1000	13.1000	+11.775%	1	216	+106.489%
2026-04-10	11.3700	11.7200	11.3700	11.7200	+9.533%	4	215	+130.802%
2026-04-08	9.3500	10.7000	9.3500	10.7000	+41.347%	8	211	+152.804%
2026-04-07	7.5700	7.5700	7.5700	7.5700	+40.185%	2	203	+257.332%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-40.000%	1	201	+400.926%
2026-03-04	9.0000	9.0000	9.0000	9.0000	0.000%	200	200	+200.556%