Dark

ANET20261120C220
ANET Nov 20 2026 220.00 Call (ANET261120C00220000)
option OPRA

EOD

Sep 28, 2026

10.88-9.333%(-1.12)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.6500	11.9700	10.6500	10.8800	-9.333%	155	3,215	0.000%
2026-09-25	15.0000	15.0000	12.0000	12.0000	-1.235%	108	3,325	-9.333%
2026-09-24	10.0200	12.4000	10.0200	12.1500	+7.048%	238	3,280	-10.453%
2026-09-23	12.9300	12.9300	11.0000	11.3500	-9.054%	102	3,174	-4.141%
2026-09-22	12.4000	14.0000	11.8500	12.4800	-4.000%	80	3,173	-12.821%
2026-09-21	11.6500	13.6500	10.9000	13.0000	+23.223%	91	3,130	-16.308%
2026-09-18	11.8800	11.8800	9.9000	10.5500	-5.804%	86	3,102	+3.128%
2026-09-17	12.9000	12.9000	10.2500	11.2000	+15.464%	67	3,043	-2.857%
2026-09-16	10.6500	11.0000	9.6500	9.7000	+12.791%	30	3,036	+12.165%
2026-09-15	9.4500	9.5000	8.5000	8.6000	+10.540%	46	3,017	+26.512%
2026-09-14	7.6400	7.9500	7.3000	7.7800	-33.504%	42	2,992	+39.846%
2026-09-11	10.0500	11.9000	10.0500	11.7000	+38.790%	86	2,995	-7.009%
2026-09-10	9.0800	9.0800	8.0500	8.4300	-13.538%	11	2,979	+29.063%
2026-09-09	10.7000	10.7500	9.6300	9.7500	-17.722%	53	2,979	+11.590%
2026-09-08	11.0000	12.5000	11.0000	11.8500	+27.419%	18	2,966	-8.186%
2026-09-04	8.6500	10.2400	8.6500	9.3000	+3.333%	30	2,938	+16.989%
2026-09-03	6.1500	9.5500	6.1500	9.0000	+22.283%	48	2,938	+20.889%
2026-09-02	9.0500	9.0500	7.1000	7.3600	-14.913%	15	2,908	+47.826%
2026-09-01	9.6100	9.6500	8.6500	8.6500	-24.783%	26	2,902	+25.780%
2026-08-31	12.7900	12.7900	11.3500	11.5000	-4.167%	136	2,899	-5.391%
2026-08-28	13.7000	13.7000	12.0000	12.0000	-15.493%	39	2,789	-9.333%
2026-08-27	15.2000	15.8000	13.9500	14.2000	-10.410%	58	2,782	-23.380%
2026-08-26	11.3000	15.8500	11.3000	15.8500	+51.965%	33	2,774	-31.356%
2026-08-25	11.3600	11.3600	10.3000	10.4300	+4.300%	189	2,758	+4.314%
2026-08-24	10.5100	10.8500	9.9000	10.0000	-9.091%	709	2,664	+8.800%
2026-08-21	8.5000	11.2400	8.5000	11.0000	+29.108%	35	1,967	-1.091%
2026-08-20	9.2200	9.4400	8.4000	8.5200	-5.333%	1,740	1,938	+27.700%
2026-08-19	10.2900	10.4600	9.0000	9.0000	-28.741%	16	337	+20.889%
2026-08-18	11.1500	12.6300	11.1500	12.6300	-18.516%	11	347	-13.856%
2026-08-17	15.2000	15.5000	15.1400	15.5000	+1.639%	13	350	-29.806%
2026-08-14	16.9500	17.5600	15.1500	15.2500	-27.896%	31	341	-28.656%
2026-08-13	21.8300	21.8300	20.7000	21.1500	-4.299%	12	308	-48.558%
2026-08-12	20.6900	23.1800	20.6900	22.1000	+34.347%	19	308	-50.769%
2026-08-11	17.2100	17.5000	16.3000	16.4500	+8.940%	34	297	-33.860%
2026-08-10	15.9400	16.3800	15.1000	15.1000	+6.714%	9	271	-27.947%
2026-08-07	15.0000	15.3400	13.9000	14.1500	-23.181%	16	265	-23.110%
2026-08-06	17.1100	19.3000	17.1100	18.4200	-14.840%	32	253	-40.934%
2026-08-05	23.0000	23.0000	17.4900	21.6300	+19.635%	22	233	-49.699%
2026-08-04	17.2500	19.7500	17.1100	18.0800	+29.513%	34	224	-39.823%
2026-07-31	13.1000	14.6500	13.0100	13.9600	+39.321%	12	224	-22.063%
2026-07-28	9.3200	10.0200	9.0000	10.0200	-5.472%	8	213	+8.583%
2026-07-27	10.2000	10.6500	10.2000	10.6000	-12.397%	13	207	+2.642%
2026-07-24	12.1000	12.1000	12.1000	12.1000	-13.571%	5	208	-10.083%
2026-07-22	14.0000	14.0000	14.0000	14.0000	-3.114%	4	212	-22.286%
2026-07-21	14.3000	14.4500	14.3000	14.4500	+31.364%	2	212	-24.706%
2026-07-17	10.0200	11.0000	10.0200	11.0000	-4.181%	5	211	-1.091%
2026-07-16	11.4800	11.4800	11.4800	11.4800	-12.832%	1	210	-5.226%
2026-07-15	13.1700	13.1700	13.1700	13.1700	-24.441%	1	210	-17.388%
2026-07-14	17.3100	18.9300	17.3100	17.4300	-2.626%	3	209	-37.579%
2026-07-13	20.1500	20.1500	17.9000	17.9000	-8.205%	3	209	-39.218%
2026-07-10	19.0000	19.5000	19.0000	19.5000	+0.206%	35	207	-44.205%
2026-07-09	20.9300	20.9300	18.0100	19.4600	+14.876%	4	203	-44.090%
2026-07-08	15.0000	16.9400	15.0000	16.9400	+26.702%	3	201	-35.773%
2026-07-06	10.7000	13.3700	10.4500	13.3700	+55.465%	56	200	-18.624%
2026-07-02	8.6000	8.6000	8.6000	8.6000	-22.172%	1	175	+26.512%
2026-07-01	11.0500	11.0500	11.0500	11.0500	-6.356%	1	175	-1.538%
2026-06-30	11.7500	11.8000	11.7500	11.8000	+47.500%	2	175	-7.797%
2026-06-29	7.5500	8.0000	7.5500	8.0000	-14.439%	2	174	+36.000%
2026-06-23	9.3500	9.3500	9.3500	9.3500	-28.077%	1	174	+16.364%
2026-06-22	11.7500	13.0000	11.7500	13.0000	+15.350%	6	175	-16.308%
2026-06-18	12.5000	12.5000	10.9500	11.2700	+6.421%	78	160	-3.461%
2026-06-17	10.5900	10.5900	10.5900	10.5900	-10.633%	1	160	+2.738%
2026-06-16	11.9000	11.9000	11.8500	11.8500	-4.049%	2	160	-8.186%
2026-06-15	11.1000	12.3500	11.1000	12.3500	+52.469%	3	160	-11.903%
2026-06-10	8.1000	8.1000	8.1000	8.1000	+2.532%	1	162	+34.321%
2026-06-09	7.9500	7.9500	7.7700	7.9000	-17.277%	21	162	+37.722%
2026-06-08	9.5500	9.5500	9.5500	9.5500	+3.804%	10	175	+13.927%
2026-06-05	9.2000	9.2000	9.2000	9.2000	-26.400%	1	182	+18.261%
2026-06-04	12.2800	12.5000	12.2800	12.5000	-17.437%	4	182	-12.960%
2026-06-02	15.8500	15.8500	15.1400	15.1400	+4.414%	12	183	-28.137%
2026-06-01	9.8000	14.5000	9.8000	14.5000	+45.000%	78	183	-24.966%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+39.665%	5	113	+8.800%
2026-05-22	7.1600	7.1600	7.1600	7.1600	+31.376%	5	103	+51.955%
2026-05-21	5.4500	5.4500	5.4500	5.4500	+12.371%	4	103	+99.633%
2026-05-20	4.8500	4.8500	4.8500	4.8500	+3.632%	27	103	+124.330%
2026-05-11	4.6800	4.6800	4.6800	4.6800	-11.698%	8	82	+132.479%
2026-05-08	4.8000	5.5700	4.8000	5.3000	+1.727%	35	90	+105.283%
2026-05-07	5.2100	5.2100	5.2100	5.2100	+2.157%	8	73	+108.829%
2026-05-06	6.5000	8.6000	5.1000	5.1000	-65.977%	72	73	+113.333%
2026-05-05	15.4000	15.4000	14.8800	14.9900	-4.522%	30	88	-27.418%
2026-05-04	15.7000	15.7000	15.7000	15.7000	-4.559%	1	70	-30.701%
2026-05-01	16.4500	16.4500	16.4500	16.4500	-11.796%	1	69	-33.860%
2026-04-24	18.6500	18.6500	18.6500	18.6500	+28.621%	1	69	-41.662%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+49.485%	15	68	-24.966%
2026-04-16	9.9900	9.9900	9.7000	9.7000	+18.149%	52	53	+12.165%
2026-04-14	8.2100	8.2100	8.2100	8.2100	0.000%	1	1	+32.521%