Dark

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

EOD

Sep 24, 2026

81.75+2.508%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	81.7500	81.7500	81.7500	81.7500	+2.508%	1	298	0.000%
2026-09-21	79.7500	79.7500	79.7500	79.7500	+5.045%	1	299	+2.508%
2026-09-11	75.9200	75.9200	75.9200	75.9200	+8.148%	1	300	+7.679%
2026-09-04	70.2000	70.2000	70.2000	70.2000	-12.184%	1	298	+16.453%
2026-08-27	79.9400	79.9400	79.9400	79.9400	+5.601%	1	298	+2.264%
2026-08-26	75.7000	75.7000	75.7000	75.7000	+18.244%	1	298	+7.992%
2026-08-20	64.0200	64.0200	64.0200	64.0200	-3.744%	1	299	+27.694%
2026-08-19	66.5100	66.5100	66.5100	66.5100	-15.328%	1	300	+22.914%
2026-08-17	78.5500	78.5500	78.5500	78.5500	-4.961%	2	299	+4.074%
2026-08-05	82.6500	82.6500	82.6500	82.6500	+30.879%	2	299	-1.089%
2026-07-31	63.6500	63.6500	60.0500	63.1500	+19.263%	9	301	+29.454%
2026-07-28	52.9500	52.9500	52.9500	52.9500	-6.117%	1	304	+54.391%
2026-07-17	56.4000	56.4000	56.4000	56.4000	+2.174%	1	305	+44.947%
2026-07-15	58.3300	58.3300	55.2000	55.2000	-18.222%	101	304	+48.098%
2026-07-14	67.5000	67.5000	67.5000	67.5000	-2.315%	1	305	+21.111%
2026-07-09	69.5500	69.5500	69.1000	69.1000	+9.335%	2	304	+18.307%
2026-07-08	63.2000	63.2000	63.2000	63.2000	+8.966%	100	305	+29.351%
2026-07-06	60.2800	60.2800	57.9800	58.0000	+6.422%	3	235	+40.948%
2026-06-30	54.5000	54.5000	54.5000	54.5000	+8.696%	1	238	+50.000%
2026-06-24	50.1400	50.1400	50.1400	50.1400	-15.017%	1	238	+63.043%
2026-06-22	59.0000	59.0000	59.0000	59.0000	+6.306%	1	238	+38.559%
2026-06-16	55.5000	55.5000	55.5000	55.5000	+8.504%	1	238	+47.297%
2026-06-12	51.1500	51.1500	51.1500	51.1500	+26.234%	1	239	+59.824%
2026-06-09	40.5200	40.5200	40.5200	40.5200	-24.963%	2	240	+101.752%
2026-06-04	50.1700	54.0000	50.1700	54.0000	-11.952%	2	242	+51.389%
2026-06-03	61.3300	61.3300	61.3300	61.3300	+8.013%	1	240	+33.295%
2026-06-01	53.7700	56.7800	53.7700	56.7800	+27.797%	3	241	+43.977%
2026-05-27	44.4300	44.4300	44.4300	44.4300	+28.857%	1	244	+83.997%
2026-05-15	34.4800	34.4800	34.4800	34.4800	+7.347%	1	244	+137.094%
2026-05-12	32.1200	32.1200	32.1200	32.1200	+7.245%	2	244	+154.514%
2026-05-11	29.9500	29.9500	29.9500	29.9500	-14.429%	1	246	+172.955%
2026-05-08	35.0000	35.0000	35.0000	35.0000	+3.919%	1	245	+133.571%
2026-05-07	33.4000	34.4500	33.4000	33.6800	-0.941%	4	245	+142.726%
2026-05-06	41.6500	41.6500	34.0000	34.0000	-44.262%	6	243	+140.441%
2026-05-05	60.9500	61.0000	60.9500	61.0000	+10.507%	2	238	+34.016%
2026-04-29	55.2000	55.2000	55.2000	55.2000	-16.465%	1	239	+48.098%
2026-04-24	64.0000	66.0800	64.0000	66.0800	+10.317%	2	241	+23.714%
2026-04-23	59.9000	59.9000	59.9000	59.9000	-5.951%	1	243	+36.477%
2026-04-22	60.0000	63.6900	60.0000	63.6900	+6.558%	6	244	+28.356%
2026-04-21	59.7700	59.7700	59.7700	59.7700	+13.115%	1	249	+36.774%
2026-04-17	50.1500	52.8400	50.1500	52.8400	+5.680%	12	249	+54.712%
2026-04-16	48.7100	50.0000	48.7100	50.0000	+11.907%	6	256	+63.500%
2026-04-14	44.6800	44.6800	44.6800	44.6800	+6.381%	10	262	+82.968%
2026-04-13	38.7200	42.0000	38.7200	42.0000	+4.504%	6	252	+94.643%
2026-04-10	40.1900	40.1900	40.1900	40.1900	+12.231%	1	255	+103.409%
2026-04-08	38.0000	38.0000	35.8000	35.8100	+31.654%	9	256	+128.288%
2026-04-07	27.2000	27.2000	27.2000	27.2000	+6.250%	1	253	+200.551%
2026-04-01	25.6000	25.6000	25.6000	25.6000	+7.971%	1	253	+219.336%
2026-03-27	23.2000	23.7100	23.2000	23.7100	-4.202%	2	252	+244.791%
2026-03-26	24.7500	24.7500	24.7500	24.7500	-14.948%	3	251	+230.303%
2026-03-25	29.1000	29.1000	29.1000	29.1000	-10.462%	1	250	+180.928%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+2.751%	1	251	+151.538%
2026-03-19	31.6300	31.6300	31.6300	31.6300	+0.254%	1	252	+158.457%
2026-03-17	31.5500	31.5500	31.5500	31.5500	+1.807%	1	252	+159.113%
2026-03-16	30.9900	30.9900	30.9900	30.9900	-4.174%	1	252	+163.795%
2026-03-12	32.3400	32.3400	32.3400	32.3400	-5.022%	1	252	+152.783%
2026-03-06	34.0500	34.0500	34.0500	34.0500	+3.338%	5	251	+140.088%
2026-03-05	32.9500	32.9500	32.9500	32.9500	+6.222%	2	251	+148.103%
2026-03-04	31.0200	31.0200	31.0200	31.0200	+20.000%	1	251	+163.540%
2026-03-03	26.1700	26.1700	25.7900	25.8500	-7.414%	4	250	+216.248%
2026-03-02	28.1000	28.4000	27.9200	27.9200	-2.582%	34	249	+192.801%
2026-02-26	29.0000	29.0000	28.6600	28.6600	-4.467%	5	244	+185.241%
2026-02-25	30.0000	30.0000	30.0000	30.0000	+9.609%	1	239	+172.500%
2026-02-24	27.1500	27.3700	27.1500	27.3700	-15.966%	9	239	+198.685%
2026-02-19	33.9300	33.9300	32.5300	32.5700	-13.722%	4	244	+150.998%
2026-02-17	36.5800	37.7500	36.5800	37.7500	-6.374%	4	242	+116.556%
2026-02-13	41.0000	41.0000	40.0000	40.3200	+21.263%	5	248	+102.753%
2026-02-12	33.4000	33.4000	33.2500	33.2500	-11.569%	13	248	+145.865%
2026-02-11	37.6000	37.6000	37.6000	37.6000	+1.622%	1	248	+117.420%
2026-02-09	37.0000	37.0000	37.0000	37.0000	+8.696%	1	248	+120.946%
2026-02-06	31.1600	34.0400	31.1600	34.0400	+13.316%	3	249	+140.159%
2026-02-05	27.6000	30.0400	27.6000	30.0400	-3.253%	2	251	+172.137%
2026-02-04	33.0000	33.0000	31.0500	31.0500	-16.644%	4	251	+163.285%
2026-01-30	37.2500	37.2500	37.2500	37.2500	-11.310%	1	251	+119.463%
2026-01-29	44.0000	44.0000	42.0000	42.0000	-2.890%	2	251	+94.643%
2026-01-28	43.4900	43.4900	41.2000	43.2500	+3.742%	4	252	+89.017%
2026-01-27	40.6000	42.7600	40.6000	41.6900	+6.488%	12	254	+96.090%
2026-01-26	39.7500	40.0500	39.1500	39.1500	+17.040%	3	249	+108.812%
2026-01-23	33.5500	33.5500	33.4500	33.4500	-6.171%	2	252	+144.395%
2026-01-22	39.5000	40.0000	35.6500	35.6500	+20.034%	6	253	+129.313%
2026-01-16	29.7000	29.7000	29.7000	29.7000	-3.883%	1	258	+175.253%
2026-01-15	30.9000	30.9000	30.9000	30.9000	+21.176%	1	258	+164.563%
2026-01-14	27.2000	27.7700	25.5000	25.5000	-10.839%	379	257	+220.588%
2026-01-13	24.1200	28.6100	24.1200	28.6000	+22.484%	22	124	+185.839%
2026-01-12	23.3500	23.3500	23.3500	23.3500	-4.694%	1	133	+250.107%
2026-01-09	25.3800	25.3800	24.2000	24.5000	-1.725%	31	134	+233.673%
2026-01-08	26.1500	26.1500	24.9300	24.9300	-16.900%	27	117	+227.918%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-14.163%	4	97	+172.500%
2026-01-05	37.3400	37.3400	34.0000	34.9500	+9.458%	14	99	+133.906%
2026-01-02	31.2000	33.7700	31.2000	31.9300	+2.176%	12	99	+156.029%
2025-12-31	31.1000	31.3000	31.0500	31.2500	-0.351%	15	113	+161.600%
2025-12-30	32.4000	33.8900	31.3600	31.3600	-3.626%	4	113	+160.682%
2025-12-29	32.9800	32.9800	32.4000	32.5400	+4.462%	10	115	+151.229%
2025-12-26	30.8400	31.1500	30.8400	31.1500	-1.111%	2	122	+162.440%
2025-12-24	31.5000	31.5000	31.5000	31.5000	+2.372%	1	124	+159.524%
2025-12-22	31.5000	31.5000	30.7500	30.7700	+0.720%	6	124	+165.681%
2025-12-19	30.5500	30.5500	30.5500	30.5500	+19.103%	1	124	+167.594%
2025-12-17	26.2100	26.2100	25.5000	25.6500	-9.364%	5	123	+218.713%
2025-12-16	29.3000	29.3000	28.3000	28.3000	+1.071%	3	127	+188.869%
2025-12-15	27.6000	28.0000	27.6000	28.0000	+1.083%	8	126	+191.964%
2025-12-12	28.0000	28.0200	27.7000	27.7000	-10.645%	8	129	+195.126%
2025-12-11	34.2000	34.2000	31.0000	31.0000	-5.889%	2	122	+163.710%
2025-12-10	33.7000	33.7000	32.9000	32.9400	+5.206%	5	121	+148.179%
2025-12-09	30.7800	31.5000	30.3000	31.3100	+0.546%	9	124	+161.099%
2025-12-08	32.1000	33.7000	30.8300	31.1400	-0.160%	116	117	+162.524%
2025-12-04	31.1900	31.1900	31.1900	31.1900	+4.629%	1	23	+162.103%
2025-12-03	29.8100	29.8100	29.8100	29.8100	+0.743%	2	23	+174.237%
2025-12-02	32.5900	32.5900	29.5000	29.5900	-3.929%	6	23	+176.276%
2025-12-01	30.7000	30.8000	30.7000	30.8000	-4.909%	2	24	+165.422%
2025-11-28	32.3900	32.3900	32.3900	32.3900	+12.348%	1	25	+152.393%
2025-11-25	27.6000	28.8300	27.5000	28.8300	+21.287%	32	25	+183.559%
2025-11-21	23.7700	23.7700	23.7700	23.7700	-18.034%	4	12	+243.921%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-5.537%	5	8	+181.897%
2025-11-18	30.7000	30.7000	30.7000	30.7000	-3.185%	1	3	+166.287%
2025-11-17	31.7100	31.7100	31.7100	31.7100	-17.293%	1	2	+157.805%
2025-11-10	38.3400	38.3400	38.3400	38.3400	-28.470%	1	1	+113.224%
2025-10-28	53.6000	53.6000	53.6000	53.6000	0.000%	1	1	+52.519%