Dark

ANET20261218C120
ANET Dec 18 2026 120.00 Call (ANET261218C00120000)
option OPRA

EOD

Sep 23, 2026

83.00-4.212%(-3.65)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	83.0000	83.0000	83.0000	83.0000	-4.212%	44	189	0.000%
2026-09-21	86.6600	86.6600	86.6500	86.6500	+20.582%	4	146	-4.212%
2026-09-10	71.8600	71.8600	71.8600	71.8600	+0.223%	1	149	+15.502%
2026-09-01	71.7000	71.7000	71.7000	71.7000	+2.604%	3	149	+15.760%
2026-08-21	69.8800	69.8800	69.8800	69.8800	-15.481%	1	149	+18.775%
2026-08-14	84.8000	84.8000	82.6800	82.6800	+10.831%	3	150	+0.387%
2026-08-07	74.6000	74.6000	74.6000	74.6000	-4.310%	2	151	+11.260%
2026-08-06	77.9600	77.9600	77.9600	77.9600	-11.850%	1	151	+6.465%
2026-08-05	82.6300	88.4400	82.6300	88.4400	+14.515%	3	151	-6.151%
2026-08-04	76.4800	79.8000	76.4800	77.2300	+8.317%	6	153	+7.471%
2026-08-03	71.1500	71.3000	71.1500	71.3000	+22.825%	4	149	+16.410%
2026-07-28	58.0500	58.0500	58.0500	58.0500	-8.221%	1	145	+42.980%
2026-07-23	63.2500	63.2500	63.2500	63.2500	+25.099%	1	146	+31.225%
2026-07-17	50.5400	50.5600	50.5400	50.5600	-9.859%	2	145	+64.161%
2026-07-16	56.0900	56.0900	56.0900	56.0900	-4.803%	1	144	+47.976%
2026-07-15	58.9200	58.9200	58.9200	58.9200	-1.800%	13	144	+40.869%
2026-07-06	60.0000	60.0000	60.0000	60.0000	+1.695%	3	150	+38.333%
2026-06-30	59.0000	59.0000	59.0000	59.0000	+19.192%	2	153	+40.678%
2026-06-26	49.5000	49.5000	49.5000	49.5000	-7.216%	1	155	+67.677%
2026-06-24	53.3500	53.3500	53.3500	53.3500	+2.596%	1	156	+55.576%
2026-06-23	52.0000	52.0000	52.0000	52.0000	-18.110%	1	156	+59.615%
2026-06-22	63.5000	63.5000	63.5000	63.5000	+9.069%	1	157	+30.709%
2026-06-16	58.2200	58.2200	58.2200	58.2200	+23.609%	1	156	+42.563%
2026-06-10	47.1000	47.1000	47.1000	47.1000	+10.824%	1	156	+76.221%
2026-06-09	42.5000	42.5000	42.5000	42.5000	-15.000%	1	156	+95.294%
2026-06-05	49.3300	50.0000	49.3300	50.0000	-5.732%	3	155	+66.000%
2026-06-04	53.0400	53.0400	53.0400	53.0400	-15.676%	1	156	+56.486%
2026-06-02	62.9000	62.9000	62.9000	62.9000	+9.296%	3	156	+31.955%
2026-06-01	60.0000	60.0000	57.5500	57.5500	+16.972%	2	156	+44.222%
2026-05-29	49.2000	49.2000	49.2000	49.2000	-4.094%	1	155	+68.699%
2026-05-27	51.3000	51.3000	51.3000	51.3000	+22.757%	3	155	+61.793%
2026-05-21	41.7900	41.7900	41.7900	41.7900	+4.137%	5	152	+98.612%
2026-05-14	39.5700	40.6500	39.5700	40.1300	+1.083%	16	157	+106.828%
2026-05-13	39.6000	39.7000	39.6000	39.7000	+21.593%	26	174	+109.068%
2026-05-11	34.0000	34.0000	32.6500	32.6500	-13.510%	4	174	+154.211%
2026-05-08	38.0300	38.0500	37.7500	37.7500	+1.533%	6	171	+119.868%
2026-05-06	39.5000	39.5000	37.1800	37.1800	-41.003%	77	173	+123.238%
2026-05-05	65.2000	65.2000	63.0200	63.0200	+10.079%	3	131	+31.704%
2026-04-29	57.2500	57.2500	57.2500	57.2500	+1.760%	1	131	+44.978%
2026-04-28	56.2600	56.2600	56.2600	56.2600	-10.343%	1	131	+47.529%
2026-04-27	61.7600	62.7500	61.7600	62.7500	-4.953%	61	132	+32.271%
2026-04-24	66.0200	66.0200	66.0200	66.0200	+4.297%	3	137	+25.719%
2026-04-23	67.2500	67.2500	63.3000	63.3000	+21.497%	3	140	+31.122%
2026-04-16	52.1000	52.1000	52.1000	52.1000	+8.542%	2	143	+59.309%
2026-04-15	46.7200	48.0000	46.7000	48.0000	+2.128%	6	145	+72.917%
2026-04-14	47.6000	47.6000	47.0000	47.0000	+10.251%	11	149	+76.596%
2026-04-10	42.6300	42.6300	42.6300	42.6300	+3.976%	1	155	+94.699%
2026-04-08	41.0000	41.0000	41.0000	41.0000	+46.324%	20	154	+102.439%
2026-04-06	28.0200	28.0200	28.0200	28.0200	+0.864%	1	174	+196.217%
2026-04-02	28.0000	28.0000	27.7800	27.7800	+20.783%	5	170	+198.776%
2026-03-31	21.8000	23.0000	21.8000	23.0000	-9.769%	2	170	+260.870%
2026-03-30	25.2400	25.4900	25.2400	25.4900	-4.994%	2	169	+225.618%
2026-03-27	26.8300	26.8300	26.8300	26.8300	-19.429%	1	167	+209.355%
2026-03-25	33.3000	33.3000	33.3000	33.3000	+2.462%	1	167	+149.249%
2026-03-24	32.5000	32.5000	32.5000	32.5000	-1.515%	1	167	+155.385%
2026-03-20	33.0000	33.0000	32.4700	33.0000	-1.493%	10	166	+151.515%
2026-03-17	33.5000	33.5000	33.5000	33.5000	-13.325%	5	162	+147.761%
2026-03-11	38.6500	38.6500	38.6500	38.6500	+19.845%	6	160	+114.748%
2026-03-04	32.2500	32.2500	32.2500	32.2500	+14.362%	1	160	+157.364%
2026-03-03	27.0700	28.2000	27.0700	28.2000	-6.375%	2	160	+194.326%
2026-03-02	30.1200	30.1200	30.1200	30.1200	+1.108%	1	161	+175.564%
2026-02-23	29.7900	29.7900	29.7900	29.7900	-17.319%	2	160	+178.617%
2026-02-20	36.0300	36.0300	36.0300	36.0300	-10.706%	1	162	+130.364%
2026-02-13	44.1500	44.1500	40.3500	40.3500	+12.396%	22	166	+105.700%
2026-02-12	36.0500	36.0500	35.9000	35.9000	-4.267%	4	166	+131.198%
2026-02-11	41.7000	41.7000	37.5000	37.5000	-10.587%	10	168	+121.333%
2026-02-10	41.9400	41.9400	41.9400	41.9400	+23.353%	7	158	+97.902%
2026-02-06	34.0000	34.0000	34.0000	34.0000	+10.032%	1	151	+144.118%
2026-02-05	29.4500	30.9000	29.4500	30.9000	-14.641%	4	150	+168.608%
2026-02-03	36.2000	36.2000	36.2000	36.2000	-8.354%	1	146	+129.282%
2026-02-02	39.5000	39.5000	39.5000	39.5000	-4.819%	2	145	+110.127%
2026-01-30	41.5000	41.5000	41.5000	41.5000	-8.791%	1	143	+100.000%
2026-01-29	45.5000	45.5000	45.5000	45.5000	-2.066%	1	143	+82.418%
2026-01-28	46.3000	46.4600	46.3000	46.4600	+1.574%	3	143	+78.648%
2026-01-27	44.6200	45.8900	44.6200	45.7400	+9.035%	61	145	+81.460%
2026-01-26	43.5000	43.5000	41.9500	41.9500	+14.932%	20	86	+97.855%
2026-01-23	35.9700	36.5000	35.9700	36.5000	-5.195%	6	86	+127.397%
2026-01-22	42.0000	42.0000	38.2300	38.5000	+29.412%	21	80	+115.584%
2026-01-21	29.7500	29.7500	29.7500	29.7500	-4.952%	5	76	+178.992%
2026-01-20	29.3500	31.3000	29.3500	31.3000	-2.946%	11	71	+165.176%
2026-01-16	32.2500	32.2500	32.2500	32.2500	-2.627%	1	68	+157.364%
2026-01-15	32.5000	33.5900	32.5000	33.1200	+19.437%	9	68	+150.604%
2026-01-14	29.7000	29.7300	27.7300	27.7300	-9.704%	24	72	+199.315%
2026-01-13	30.7100	30.7100	30.7100	30.7100	+14.206%	1	76	+170.270%
2026-01-12	27.0100	27.0100	26.8900	26.8900	-5.483%	3	77	+208.665%
2026-01-09	27.4500	28.4500	27.4500	28.4500	+5.370%	2	74	+191.740%
2026-01-08	28.5700	28.5700	27.0000	27.0000	-26.630%	5	74	+207.407%
2026-01-05	40.2000	40.2000	36.8000	36.8000	+3.313%	23	67	+125.543%
2026-01-02	35.6200	35.6200	35.6200	35.6200	+1.193%	1	67	+133.015%
2025-12-29	34.5700	35.2000	34.5700	35.2000	+1.441%	3	68	+135.795%
2025-12-26	34.7000	34.7000	34.7000	34.7000	+3.212%	5	68	+139.193%
2025-12-22	35.0000	35.0000	33.6200	33.6200	-2.551%	9	63	+146.877%
2025-12-19	32.0000	34.5000	31.4100	34.5000	+16.672%	13	58	+140.580%
2025-12-18	29.7000	29.7000	29.5700	29.5700	+4.673%	6	56	+180.690%
2025-12-17	29.0000	29.0000	28.2500	28.2500	-10.601%	2	53	+193.805%
2025-12-15	30.6000	31.6000	30.5000	31.6000	+5.686%	37	52	+162.658%
2025-12-12	29.9000	29.9000	29.9000	29.9000	-11.276%	1	25	+177.592%
2025-12-09	33.5200	33.7000	33.5200	33.7000	+0.597%	3	25	+146.291%
2025-12-08	34.2000	35.4400	33.5000	33.5000	+5.512%	17	25	+147.761%
2025-12-02	31.7500	31.7500	31.7500	31.7500	-6.891%	1	11	+161.417%
2025-11-28	34.1000	34.1000	34.1000	34.1000	+17.871%	3	11	+143.402%
2025-11-24	28.0000	28.9300	28.0000	28.9300	+10.168%	2	9	+186.899%
2025-11-21	26.2600	26.2600	26.2600	26.2600	-16.183%	1	8	+216.070%
2025-11-18	31.3300	31.3300	31.3300	31.3300	-4.160%	3	8	+164.922%
2025-11-17	32.1500	32.6900	32.1500	32.6900	-7.394%	5	5	+153.900%
2025-11-13	35.3000	35.3000	35.3000	35.3000	-7.422%	3	7	+135.127%
2025-11-12	38.1300	38.1300	38.1300	38.1300	-2.231%	1	4	+117.676%
2025-11-10	41.5000	41.5000	39.0000	39.0000	0.000%	3	3	+112.821%