Dark

ANET20261120C200
ANET Nov 20 2026 200.00 Call (ANET261120C00200000)
option OPRA

EOD

Sep 29, 2026

18.22-7.372%(-1.45)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.6300	19.6300	18.2000	18.2200	-7.372%	35	1,196	0.000%
2026-09-28	20.5000	20.5000	19.3000	19.6700	-6.777%	27	1,189	-7.372%
2026-09-25	22.2000	25.0000	20.7100	21.1000	+0.572%	165	1,178	-13.649%
2026-09-24	19.8100	21.5000	19.0200	20.9800	+4.119%	163	1,152	-13.155%
2026-09-23	22.0000	22.0000	18.6000	20.1500	-4.002%	16	1,087	-9.578%
2026-09-22	21.4500	23.3000	20.3300	20.9900	-2.508%	35	1,077	-13.197%
2026-09-21	21.8000	22.0400	19.3500	21.5300	+12.723%	145	1,084	-15.374%
2026-09-18	19.9800	19.9800	17.3400	19.1000	+1.326%	74	1,039	-4.607%
2026-09-17	19.0000	21.7000	17.3500	18.8500	+13.829%	148	1,017	-3.342%
2026-09-16	16.6600	19.0000	16.5600	16.5600	+9.669%	119	956	+10.024%
2026-09-15	16.3000	16.3000	14.5700	15.1000	+13.876%	60	917	+20.662%
2026-09-14	13.9100	14.4200	13.0000	13.2600	-30.211%	74	921	+37.406%
2026-09-11	18.0000	19.4500	18.0000	19.0000	+30.764%	37	888	-4.105%
2026-09-10	15.7200	15.7200	14.5000	14.5300	-11.886%	19	870	+25.396%
2026-09-09	18.0000	18.1200	16.4500	16.4900	-7.877%	41	857	+10.491%
2026-09-08	17.6900	20.4200	17.6900	17.9000	+10.494%	65	851	+1.788%
2026-09-04	17.4000	17.4000	16.2000	16.2000	+3.846%	5	847	+12.469%
2026-09-03	12.0000	15.6000	11.9000	15.6000	+26.829%	62	847	+16.795%
2026-09-02	13.1100	13.4500	12.3000	12.3000	-19.079%	21	833	+48.130%
2026-09-01	15.8500	16.0000	15.2000	15.2000	-17.166%	14	832	+19.868%
2026-08-31	18.2000	18.7400	18.1500	18.3500	-4.675%	62	825	-0.708%
2026-08-28	21.0700	21.2500	18.7500	19.2500	-14.024%	94	786	-5.351%
2026-08-27	23.6800	23.9000	22.2500	22.3900	-5.127%	48	715	-18.624%
2026-08-26	19.0000	24.5000	19.0000	23.6000	+41.657%	77	715	-22.797%
2026-08-25	18.3300	18.3300	16.6600	16.6600	+2.021%	34	700	+9.364%
2026-08-24	16.1500	16.9500	16.1500	16.3300	-3.658%	39	683	+11.574%
2026-08-21	16.0000	17.5000	14.7600	16.9500	+20.899%	29	680	+7.493%
2026-08-20	14.8300	15.6500	14.0200	14.0200	-11.824%	194	675	+29.957%
2026-08-19	17.9000	17.9000	15.4900	15.9000	-17.617%	34	605	+14.591%
2026-08-18	21.0200	21.2300	17.7400	19.3000	-19.483%	32	586	-5.596%
2026-08-17	23.7500	24.1000	22.9200	23.9700	+4.399%	11	570	-23.988%
2026-08-14	26.1000	26.1000	22.6600	22.9600	-23.467%	77	566	-20.645%
2026-08-13	30.0000	31.0800	29.6000	30.0000	-4.701%	151	522	-39.267%
2026-08-12	29.5000	32.5000	29.4400	31.4800	+27.967%	152	522	-42.122%
2026-08-11	24.3900	25.4000	23.1400	24.6000	+13.889%	119	571	-25.935%
2026-08-10	23.8800	23.8800	21.6000	21.6000	+4.600%	4	571	-15.648%
2026-08-07	24.7000	24.7000	20.6500	20.6500	-11.752%	18	569	-11.768%
2026-08-06	25.0000	26.5000	23.1500	23.4000	-15.827%	23	559	-22.137%
2026-08-05	36.8500	36.8500	24.1500	27.8000	+10.978%	69	557	-34.460%
2026-08-04	23.5700	26.6400	23.5700	25.0500	+15.438%	38	526	-27.265%
2026-08-03	17.1300	21.7000	17.1300	21.7000	+8.772%	38	519	-16.037%
2026-07-31	19.9000	20.0200	18.1500	19.9500	+36.644%	19	514	-8.672%
2026-07-30	16.3600	16.3600	14.6000	14.6000	+31.532%	10	504	+24.795%
2026-07-29	15.4500	15.4500	11.1000	11.1000	-29.968%	13	498	+64.144%
2026-07-28	14.5500	15.8500	14.5500	15.8500	-6.765%	12	497	+14.953%
2026-07-24	17.3000	18.5000	17.0000	17.0000	-12.954%	17	498	+7.176%
2026-07-22	19.3500	19.7000	19.3500	19.5300	+1.192%	14	489	-6.708%
2026-07-21	19.3500	19.4500	19.3000	19.3000	+7.581%	47	500	-5.596%
2026-07-15	19.0000	19.0000	17.2000	17.9400	-26.925%	28	501	+1.561%
2026-07-14	23.6700	24.5500	23.6700	24.5500	-7.707%	16	501	-25.784%
2026-07-13	26.2000	26.9800	25.0000	26.6000	+2.111%	30	492	-31.504%
2026-07-10	25.5500	26.0500	23.4500	26.0500	+6.544%	138	474	-30.058%
2026-07-09	27.5000	27.5000	24.4500	24.4500	+16.429%	46	443	-25.481%
2026-07-08	21.0600	21.0600	21.0000	21.0000	+16.667%	12	417	-13.238%
2026-07-06	17.3000	18.8000	17.3000	18.0000	+12.500%	6	405	+1.222%
2026-07-01	14.1900	16.0000	14.1900	16.0000	-9.039%	3	405	+13.875%
2026-06-30	17.0000	17.5900	17.0000	17.5900	+50.599%	2	404	+3.582%
2026-06-26	11.6800	11.6800	11.6800	11.6800	-21.611%	1	404	+55.993%
2026-06-25	14.9000	14.9000	14.9000	14.9000	+4.930%	1	404	+22.282%
2026-06-24	14.5000	14.5000	14.2000	14.2000	+4.643%	7	403	+28.310%
2026-06-23	12.3000	14.0000	12.2500	13.5700	-26.649%	61	403	+34.267%
2026-06-22	15.5500	18.5000	15.5500	18.5000	+5.114%	41	350	-1.514%
2026-06-18	17.1500	17.6000	17.1500	17.6000	+12.102%	2	309	+3.523%
2026-06-17	16.5000	16.5000	15.7000	15.7000	-9.510%	32	309	+16.051%
2026-06-16	17.0300	17.3500	17.0300	17.3500	+12.589%	27	281	+5.014%
2026-06-15	15.8000	15.8000	15.4100	15.4100	-3.688%	7	283	+18.235%
2026-06-12	15.3000	16.0000	15.3000	16.0000	+42.857%	18	283	+13.875%
2026-06-09	10.7400	11.2000	10.7400	11.2000	-20.228%	4	282	+62.679%
2026-06-05	14.0400	14.0400	14.0400	14.0400	-33.617%	5	278	+29.772%
2026-06-03	21.1500	21.1500	21.1500	21.1500	+1.683%	1	278	-13.853%
2026-06-02	20.8000	20.8000	20.8000	20.8000	+6.667%	1	278	-12.404%
2026-06-01	17.6200	19.5000	17.0000	19.5000	+44.981%	22	277	-6.564%
2026-05-26	13.0000	13.4500	13.0000	13.4500	+104.407%	2	280	+35.465%
2026-05-19	6.6800	6.6800	6.5800	6.5800	-7.324%	2	281	+176.900%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-13.415%	6	276	+156.620%
2026-05-15	8.4200	8.4200	8.2000	8.2000	-9.392%	12	276	+122.195%
2026-05-14	9.0500	9.0500	9.0500	9.0500	+13.125%	2	278	+101.326%
2026-05-13	9.0000	9.2500	8.0000	8.0000	+9.589%	15	263	+127.750%
2026-05-12	7.3500	7.5000	6.8000	7.3000	-7.006%	9	263	+149.589%
2026-05-08	8.2400	8.2400	7.8500	7.8500	-1.875%	6	263	+132.102%
2026-05-07	8.6000	8.6000	8.0000	8.0000	+5.680%	109	262	+127.750%
2026-05-06	11.4300	11.4300	7.2000	7.5700	-62.525%	33	170	+140.687%
2026-05-05	21.4200	21.4200	20.2000	20.2000	-4.941%	8	160	-9.802%
2026-05-04	21.4000	21.4000	20.9300	21.2500	-3.012%	16	158	-14.259%
2026-05-01	22.4100	22.4100	21.7200	21.9100	+23.090%	13	139	-16.842%
2026-04-29	17.9500	17.9500	17.8000	17.8000	-12.099%	2	139	+2.360%
2026-04-27	20.0000	20.2500	20.0000	20.2500	-18.116%	5	138	-10.025%
2026-04-24	23.2500	24.7300	23.2500	24.7300	+20.634%	4	138	-26.324%
2026-04-23	23.0000	23.0000	20.5000	20.5000	-11.485%	11	137	-11.122%
2026-04-22	21.5500	23.1600	21.5500	23.1600	+18.769%	113	137	-21.330%
2026-04-21	18.0200	20.8500	18.0200	19.5000	+22.411%	25	32	-6.564%
2026-04-17	15.8100	15.9300	15.6200	15.9300	+12.979%	3	32	+14.375%
2026-04-16	13.0000	14.1000	13.0000	14.1000	+27.602%	8	31	+29.220%
2026-04-13	10.1500	11.0500	10.1500	11.0500	+28.488%	2	25	+64.887%
2026-04-08	8.9200	8.9200	8.6000	8.6000	+82.979%	2	25	+111.860%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-2.083%	4	23	+287.660%
2026-04-01	4.9000	4.9000	4.8000	4.8000	+28.000%	4	23	+279.583%
2026-03-31	3.7500	3.7500	3.7500	3.7500	-6.250%	4	22	+385.867%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-6.977%	1	22	+355.500%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-42.049%	1	22	+323.721%
2026-03-16	7.4200	7.4200	7.4200	7.4200	+6.000%	3	23	+145.553%
2026-03-13	7.5500	7.5500	6.7500	7.0000	+23.894%	4	20	+160.286%
2026-03-03	5.6500	5.6500	5.6500	5.6500	-14.394%	2	17	+222.478%
2026-02-27	6.4000	6.6000	6.4000	6.6000	0.000%	3	18	+176.061%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-7.303%	1	17	+176.061%
2026-02-25	6.9000	7.1200	6.9000	7.1200	-32.190%	3	14	+155.899%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+10.526%	3	14	+73.524%
2026-02-13	9.5000	9.5500	9.5000	9.5000	0.000%	12	0	+91.789%