Dark

ANET20261218C125
ANET Dec 18 2026 125.00 Call (ANET261218C00125000)
option OPRA

EOD

Jul 28, 2026

52.95-6.117%(-3.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	52.9500	52.9500	52.9500	52.9500	-6.117%	1	304	0.000%
2026-07-17	56.4000	56.4000	56.4000	56.4000	+2.174%	1	305	-6.117%
2026-07-15	58.3300	58.3300	55.2000	55.2000	-18.222%	101	304	-4.076%
2026-07-14	67.5000	67.5000	67.5000	67.5000	-2.315%	1	305	-21.556%
2026-07-09	69.5500	69.5500	69.1000	69.1000	+9.335%	2	304	-23.372%
2026-07-08	63.2000	63.2000	63.2000	63.2000	+8.966%	100	305	-16.218%
2026-07-06	60.2800	60.2800	57.9800	58.0000	+6.422%	3	235	-8.707%
2026-06-30	54.5000	54.5000	54.5000	54.5000	+8.696%	1	238	-2.844%
2026-06-24	50.1400	50.1400	50.1400	50.1400	-15.017%	1	238	+5.604%
2026-06-22	59.0000	59.0000	59.0000	59.0000	+6.306%	1	238	-10.254%
2026-06-16	55.5000	55.5000	55.5000	55.5000	+8.504%	1	238	-4.595%
2026-06-12	51.1500	51.1500	51.1500	51.1500	+26.234%	1	239	+3.519%
2026-06-09	40.5200	40.5200	40.5200	40.5200	-24.963%	2	240	+30.676%
2026-06-04	50.1700	54.0000	50.1700	54.0000	-11.952%	2	242	-1.944%
2026-06-03	61.3300	61.3300	61.3300	61.3300	+8.013%	1	240	-13.664%
2026-06-01	53.7700	56.7800	53.7700	56.7800	+27.797%	3	241	-6.745%
2026-05-27	44.4300	44.4300	44.4300	44.4300	+28.857%	1	244	+19.176%
2026-05-15	34.4800	34.4800	34.4800	34.4800	+7.347%	1	244	+53.567%
2026-05-12	32.1200	32.1200	32.1200	32.1200	+7.245%	2	244	+64.851%
2026-05-11	29.9500	29.9500	29.9500	29.9500	-14.429%	1	246	+76.795%
2026-05-08	35.0000	35.0000	35.0000	35.0000	+3.919%	1	245	+51.286%
2026-05-07	33.4000	34.4500	33.4000	33.6800	-0.941%	4	245	+57.215%
2026-05-06	41.6500	41.6500	34.0000	34.0000	-44.262%	6	243	+55.735%
2026-05-05	60.9500	61.0000	60.9500	61.0000	+10.507%	2	238	-13.197%
2026-04-29	55.2000	55.2000	55.2000	55.2000	-16.465%	1	239	-4.076%
2026-04-24	64.0000	66.0800	64.0000	66.0800	+10.317%	2	241	-19.870%
2026-04-23	59.9000	59.9000	59.9000	59.9000	-5.951%	1	243	-11.603%
2026-04-22	60.0000	63.6900	60.0000	63.6900	+6.558%	6	244	-16.863%
2026-04-21	59.7700	59.7700	59.7700	59.7700	+13.115%	1	249	-11.410%
2026-04-17	50.1500	52.8400	50.1500	52.8400	+5.680%	12	249	+0.208%
2026-04-16	48.7100	50.0000	48.7100	50.0000	+11.907%	6	256	+5.900%
2026-04-14	44.6800	44.6800	44.6800	44.6800	+6.381%	10	262	+18.509%
2026-04-13	38.7200	42.0000	38.7200	42.0000	+4.504%	6	252	+26.071%
2026-04-10	40.1900	40.1900	40.1900	40.1900	+12.231%	1	255	+31.749%
2026-04-08	38.0000	38.0000	35.8000	35.8100	+31.654%	9	256	+47.864%
2026-04-07	27.2000	27.2000	27.2000	27.2000	+6.250%	1	253	+94.669%
2026-04-01	25.6000	25.6000	25.6000	25.6000	+7.971%	1	253	+106.836%
2026-03-27	23.2000	23.7100	23.2000	23.7100	-4.202%	2	252	+123.323%
2026-03-26	24.7500	24.7500	24.7500	24.7500	-14.948%	3	251	+113.939%
2026-03-25	29.1000	29.1000	29.1000	29.1000	-10.462%	1	250	+81.959%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+2.751%	1	251	+62.923%
2026-03-19	31.6300	31.6300	31.6300	31.6300	+0.254%	1	252	+67.404%
2026-03-17	31.5500	31.5500	31.5500	31.5500	+1.807%	1	252	+67.829%
2026-03-16	30.9900	30.9900	30.9900	30.9900	-4.174%	1	252	+70.862%
2026-03-12	32.3400	32.3400	32.3400	32.3400	-5.022%	1	252	+63.729%
2026-03-06	34.0500	34.0500	34.0500	34.0500	+3.338%	5	251	+55.507%
2026-03-05	32.9500	32.9500	32.9500	32.9500	+6.222%	2	251	+60.698%
2026-03-04	31.0200	31.0200	31.0200	31.0200	+20.000%	1	251	+70.696%
2026-03-03	26.1700	26.1700	25.7900	25.8500	-7.414%	4	250	+104.836%
2026-03-02	28.1000	28.4000	27.9200	27.9200	-2.582%	34	249	+89.649%
2026-02-26	29.0000	29.0000	28.6600	28.6600	-4.467%	5	244	+84.752%
2026-02-25	30.0000	30.0000	30.0000	30.0000	+9.609%	1	239	+76.500%
2026-02-24	27.1500	27.3700	27.1500	27.3700	-15.966%	9	239	+93.460%
2026-02-19	33.9300	33.9300	32.5300	32.5700	-13.722%	4	244	+62.573%
2026-02-17	36.5800	37.7500	36.5800	37.7500	-6.374%	4	242	+40.265%
2026-02-13	41.0000	41.0000	40.0000	40.3200	+21.263%	5	248	+31.324%
2026-02-12	33.4000	33.4000	33.2500	33.2500	-11.569%	13	248	+59.248%
2026-02-11	37.6000	37.6000	37.6000	37.6000	+1.622%	1	248	+40.824%
2026-02-09	37.0000	37.0000	37.0000	37.0000	+8.696%	1	248	+43.108%
2026-02-06	31.1600	34.0400	31.1600	34.0400	+13.316%	3	249	+55.552%
2026-02-05	27.6000	30.0400	27.6000	30.0400	-3.253%	2	251	+76.265%
2026-02-04	33.0000	33.0000	31.0500	31.0500	-16.644%	4	251	+70.531%
2026-01-30	37.2500	37.2500	37.2500	37.2500	-11.310%	1	251	+42.148%
2026-01-29	44.0000	44.0000	42.0000	42.0000	-2.890%	2	251	+26.071%
2026-01-28	43.4900	43.4900	41.2000	43.2500	+3.742%	4	252	+22.428%
2026-01-27	40.6000	42.7600	40.6000	41.6900	+6.488%	12	254	+27.009%
2026-01-26	39.7500	40.0500	39.1500	39.1500	+17.040%	3	249	+35.249%
2026-01-23	33.5500	33.5500	33.4500	33.4500	-6.171%	2	252	+58.296%
2026-01-22	39.5000	40.0000	35.6500	35.6500	+20.034%	6	253	+48.527%
2026-01-16	29.7000	29.7000	29.7000	29.7000	-3.883%	1	258	+78.283%
2026-01-15	30.9000	30.9000	30.9000	30.9000	+21.176%	1	258	+71.359%
2026-01-14	27.2000	27.7700	25.5000	25.5000	-10.839%	379	257	+107.647%
2026-01-13	24.1200	28.6100	24.1200	28.6000	+22.484%	22	124	+85.140%
2026-01-12	23.3500	23.3500	23.3500	23.3500	-4.694%	1	133	+126.767%
2026-01-09	25.3800	25.3800	24.2000	24.5000	-1.725%	31	134	+116.122%
2026-01-08	26.1500	26.1500	24.9300	24.9300	-16.900%	27	117	+112.395%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-14.163%	4	97	+76.500%
2026-01-05	37.3400	37.3400	34.0000	34.9500	+9.458%	14	99	+51.502%
2026-01-02	31.2000	33.7700	31.2000	31.9300	+2.176%	12	99	+65.832%
2025-12-31	31.1000	31.3000	31.0500	31.2500	-0.351%	15	113	+69.440%
2025-12-30	32.4000	33.8900	31.3600	31.3600	-3.626%	4	113	+68.846%
2025-12-29	32.9800	32.9800	32.4000	32.5400	+4.462%	10	115	+62.723%
2025-12-26	30.8400	31.1500	30.8400	31.1500	-1.111%	2	122	+69.984%
2025-12-24	31.5000	31.5000	31.5000	31.5000	+2.372%	1	124	+68.095%
2025-12-22	31.5000	31.5000	30.7500	30.7700	+0.720%	6	124	+72.083%
2025-12-19	30.5500	30.5500	30.5500	30.5500	+19.103%	1	124	+73.322%
2025-12-17	26.2100	26.2100	25.5000	25.6500	-9.364%	5	123	+106.433%
2025-12-16	29.3000	29.3000	28.3000	28.3000	+1.071%	3	127	+87.102%
2025-12-15	27.6000	28.0000	27.6000	28.0000	+1.083%	8	126	+89.107%
2025-12-12	28.0000	28.0200	27.7000	27.7000	-10.645%	8	129	+91.155%
2025-12-11	34.2000	34.2000	31.0000	31.0000	-5.889%	2	122	+70.806%
2025-12-10	33.7000	33.7000	32.9000	32.9400	+5.206%	5	121	+60.747%
2025-12-09	30.7800	31.5000	30.3000	31.3100	+0.546%	9	124	+69.115%
2025-12-08	32.1000	33.7000	30.8300	31.1400	-0.160%	116	117	+70.039%
2025-12-04	31.1900	31.1900	31.1900	31.1900	+4.629%	1	23	+69.766%
2025-12-03	29.8100	29.8100	29.8100	29.8100	+0.743%	2	23	+77.625%
2025-12-02	32.5900	32.5900	29.5000	29.5900	-3.929%	6	23	+78.946%
2025-12-01	30.7000	30.8000	30.7000	30.8000	-4.909%	2	24	+71.916%
2025-11-28	32.3900	32.3900	32.3900	32.3900	+12.348%	1	25	+63.476%
2025-11-25	27.6000	28.8300	27.5000	28.8300	+21.287%	32	25	+83.663%
2025-11-21	23.7700	23.7700	23.7700	23.7700	-18.034%	4	12	+122.760%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-5.537%	5	8	+82.586%
2025-11-18	30.7000	30.7000	30.7000	30.7000	-3.185%	1	3	+72.476%
2025-11-17	31.7100	31.7100	31.7100	31.7100	-17.293%	1	2	+66.982%
2025-11-10	38.3400	38.3400	38.3400	38.3400	-28.470%	1	1	+38.106%
2025-10-28	53.6000	53.6000	53.6000	53.6000	0.000%	1	1	-1.213%