Dark

ANET20261218C130
ANET Dec 18 2026 130.00 Call (ANET261218C00130000)
option OPRA

EOD

Sep 25, 2026

83.07+6.051%(+4.74)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	83.0700	83.0700	83.0700	83.0700	+6.051%	8	149	0.000%
2026-09-21	78.3300	78.3300	78.3300	78.3300	+9.783%	1	149	+6.051%
2026-08-28	71.3500	71.3500	71.3500	71.3500	+8.600%	1	149	+16.426%
2026-08-24	65.7000	65.7000	65.7000	65.7000	+4.385%	1	149	+26.438%
2026-08-21	62.9400	62.9400	62.9400	62.9400	-14.332%	1	149	+31.983%
2026-08-14	73.4700	73.4700	73.4700	73.4700	-10.675%	1	149	+13.067%
2026-08-12	82.2500	82.2500	82.2500	82.2500	+13.276%	1	150	+0.997%
2026-08-05	76.5500	76.5500	71.0300	72.6100	+24.226%	7	149	+14.406%
2026-07-31	58.4500	58.4500	58.4500	58.4500	+15.972%	5	151	+42.121%
2026-07-30	50.4000	50.4000	50.4000	50.4000	+0.060%	1	146	+64.821%
2026-07-15	54.7500	55.5300	50.2000	50.3700	-20.677%	23	146	+64.920%
2026-07-14	63.5000	63.5000	63.5000	63.5000	-2.097%	1	143	+30.819%
2026-07-10	64.9300	64.9300	64.8600	64.8600	+10.551%	20	144	+28.076%
2026-07-08	55.1100	58.6700	55.1100	58.6700	+26.362%	4	126	+41.589%
2026-07-01	46.4300	46.4300	46.4300	46.4300	+10.024%	2	130	+78.914%
2026-06-26	42.2000	42.2000	42.2000	42.2000	-6.222%	4	132	+96.848%
2026-06-23	45.0000	45.0000	45.0000	45.0000	-13.793%	2	132	+84.600%
2026-06-16	52.2000	52.2000	52.2000	52.2000	+4.400%	1	132	+59.138%
2026-06-15	50.0000	50.0000	50.0000	50.0000	+24.471%	15	132	+66.140%
2026-06-05	40.1700	40.1700	40.1700	40.1700	-20.566%	1	136	+106.796%
2026-06-04	43.8000	50.5700	43.8000	50.5700	-11.591%	4	137	+64.267%
2026-06-02	55.1500	57.2000	55.1500	57.2000	+4.954%	3	140	+45.227%
2026-06-01	50.5500	54.5000	50.5500	54.5000	+31.262%	2	143	+52.422%
2026-05-27	41.5200	41.5200	41.5200	41.5200	+1.145%	1	143	+100.072%
2026-05-26	41.0500	41.0500	41.0500	41.0500	+4.453%	8	143	+102.363%
2026-05-22	39.3000	39.3000	39.3000	39.3000	+14.377%	4	139	+111.374%
2026-05-21	34.3600	34.3600	34.3600	34.3600	+15.885%	1	139	+141.764%
2026-05-19	29.6500	29.6500	29.6500	29.6500	-9.493%	1	139	+180.169%
2026-05-14	32.7600	32.7600	32.7600	32.7600	-4.350%	1	138	+153.571%
2026-05-13	33.9400	34.2500	33.9400	34.2500	+10.949%	5	138	+142.540%
2026-05-12	30.7100	30.8700	30.7100	30.8700	-15.076%	6	138	+169.096%
2026-05-07	36.3500	36.3500	36.3500	36.3500	+11.846%	1	138	+128.528%
2026-05-06	37.7500	37.7500	32.5000	32.5000	-41.777%	6	137	+155.600%
2026-05-05	56.8800	56.8800	55.8200	55.8200	-0.143%	2	133	+48.818%
2026-05-01	55.9000	55.9000	55.9000	55.9000	+13.572%	2	136	+48.605%
2026-04-28	49.2200	49.2200	49.2200	49.2200	-12.653%	1	136	+68.773%
2026-04-27	56.3500	56.3500	56.3500	56.3500	-4.846%	1	136	+47.418%
2026-04-24	59.2200	59.2200	59.2200	59.2200	-0.904%	30	137	+40.274%
2026-04-22	58.2300	60.0000	58.2300	59.7600	+5.901%	6	137	+39.006%
2026-04-21	56.3500	56.4300	56.3500	56.4300	+10.734%	42	138	+47.209%
2026-04-20	50.7200	50.9600	50.7200	50.9600	+3.514%	13	138	+63.010%
2026-04-17	46.9800	49.2300	46.9800	49.2300	+7.022%	11	147	+68.739%
2026-04-16	45.2300	46.0000	45.2300	46.0000	+11.111%	2	138	+80.587%
2026-04-15	40.7100	41.4000	40.7100	41.4000	-3.429%	4	139	+100.652%
2026-04-14	42.8700	42.8700	42.8700	42.8700	+7.849%	1	143	+93.772%
2026-04-13	36.4000	39.7500	36.4000	39.7500	+4.881%	6	144	+108.981%
2026-04-10	37.9000	37.9000	37.9000	37.9000	+8.596%	1	150	+119.182%
2026-04-08	34.9000	34.9000	34.9000	34.9000	+38.218%	1	150	+138.023%
2026-04-07	25.0000	25.2500	25.0000	25.2500	+35.899%	6	151	+228.990%
2026-03-31	19.0700	19.0700	18.5800	18.5800	-22.583%	2	152	+347.094%
2026-03-26	24.0000	24.0000	24.0000	24.0000	-11.045%	1	151	+246.125%
2026-03-25	26.9800	26.9800	26.9800	26.9800	-7.476%	1	150	+207.895%
2026-03-23	29.0500	29.1600	29.0500	29.1600	+12.154%	11	150	+184.877%
2026-03-20	27.0000	27.2900	26.0000	26.0000	-11.924%	17	141	+219.500%
2026-03-19	28.8800	29.5200	28.8300	29.5200	-0.438%	3	125	+181.402%
2026-03-17	29.6500	29.6500	29.6500	29.6500	+3.310%	1	126	+180.169%
2026-03-16	28.7000	28.7000	28.7000	28.7000	-4.651%	2	125	+189.443%
2026-03-12	30.1000	30.1000	30.1000	30.1000	-8.566%	1	123	+175.980%
2026-03-11	32.9200	32.9200	32.9200	32.9200	-1.731%	2	124	+152.339%
2026-03-10	33.5000	33.5000	33.5000	33.5000	+12.378%	1	124	+147.970%
2026-03-09	30.3900	30.3900	29.8100	29.8100	+2.793%	3	125	+178.665%
2026-03-06	33.3800	33.3800	29.0000	29.0000	+4.129%	9	124	+186.448%
2026-03-04	27.0000	27.8500	27.0000	27.8500	+9.002%	5	123	+198.276%
2026-03-02	25.7000	25.9000	25.4500	25.5500	-1.617%	31	128	+225.127%
2026-02-26	26.4000	26.4000	25.9700	25.9700	-9.100%	4	120	+219.869%
2026-02-25	28.5700	28.5700	28.5700	28.5700	-18.138%	1	117	+190.760%
2026-02-13	34.5100	37.6100	34.5100	34.9000	+12.945%	5	117	+138.023%
2026-02-12	30.9000	31.1000	30.8000	30.9000	-4.923%	10	117	+168.835%
2026-02-11	31.0000	32.9200	31.0000	32.5000	+20.460%	3	116	+155.600%
2026-02-05	26.6000	26.9800	25.0000	26.9800	-5.000%	9	116	+207.895%
2026-02-04	28.4000	28.4000	28.4000	28.4000	-8.387%	5	115	+192.500%
2026-02-03	31.0000	31.0000	31.0000	31.0000	-24.903%	1	110	+167.968%
2026-01-29	41.2800	41.2800	41.2800	41.2800	+2.432%	30	111	+101.235%
2026-01-28	40.3000	40.3000	40.3000	40.3000	+7.754%	1	81	+106.129%
2026-01-26	35.5000	37.4000	35.5000	37.4000	+0.727%	4	81	+122.112%
2026-01-22	34.3000	37.5500	34.3000	37.1300	+46.933%	3	80	+123.727%
2026-01-21	25.2700	25.2700	25.2700	25.2700	+0.477%	1	83	+228.730%
2026-01-20	25.1500	25.1500	25.1500	25.1500	-6.506%	1	83	+230.298%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-6.108%	1	82	+208.810%
2026-01-15	28.7000	28.7000	28.6500	28.6500	+24.565%	2	82	+189.948%
2026-01-14	25.1000	25.2100	23.0000	23.0000	-12.381%	6	82	+261.174%
2026-01-13	23.5000	26.2500	23.5000	26.2500	+16.979%	22	83	+216.457%
2026-01-12	21.8000	22.4400	21.8000	22.4400	-1.145%	4	93	+270.187%
2026-01-08	23.6500	24.1500	22.7000	22.7000	-16.697%	29	93	+265.947%
2026-01-07	28.0500	28.0500	27.2500	27.2500	-14.844%	3	97	+204.844%
2026-01-06	29.9200	32.0000	29.5000	32.0000	-4.478%	16	99	+159.594%
2026-01-05	34.0000	34.0000	33.5000	33.5000	+12.228%	10	101	+147.970%
2026-01-02	30.0000	30.0000	29.8500	29.8500	+1.531%	9	101	+178.291%
2025-12-31	28.5600	29.4000	28.5600	29.4000	-1.836%	3	92	+182.551%
2025-12-29	30.3500	30.3500	29.3900	29.9500	+3.993%	9	92	+177.362%
2025-12-26	29.0000	29.0000	28.8000	28.8000	+1.839%	45	96	+188.438%
2025-12-22	30.0700	30.2000	28.2800	28.2800	-0.423%	4	91	+193.741%
2025-12-19	27.7500	28.4000	27.4900	28.4000	+18.928%	4	91	+192.500%
2025-12-17	23.8800	23.8800	23.8800	23.8800	-13.791%	1	89	+247.864%
2025-12-16	27.7000	27.7000	27.7000	27.7000	+8.415%	1	89	+199.892%
2025-12-12	26.3000	28.0000	25.5500	25.5500	-15.593%	15	88	+225.127%
2025-12-10	31.8300	31.8300	30.2700	30.2700	+4.379%	10	91	+174.430%
2025-12-08	31.5100	31.5100	29.0000	29.0000	+3.276%	2	95	+186.448%
2025-12-05	29.5000	29.5000	28.0000	28.0800	+1.739%	3	94	+195.833%
2025-12-04	27.6000	27.6000	27.6000	27.6000	0.000%	2	93	+200.978%
2025-12-03	26.6000	27.6300	26.6000	27.6000	-2.954%	36	92	+200.978%
2025-12-02	28.0000	28.4400	28.0000	28.4400	+2.302%	2	74	+192.089%
2025-12-01	27.8000	27.8000	27.8000	27.8000	0.000%	2	74	+198.813%
2025-11-26	27.9000	27.9000	27.8000	27.8000	+6.964%	7	70	+198.813%
2025-11-25	25.5000	26.0000	25.5000	25.9900	+8.881%	54	70	+219.623%
2025-11-24	23.8700	23.8700	23.8700	23.8700	+4.785%	4	37	+248.010%
2025-11-21	22.3000	22.7800	22.3000	22.7800	-12.283%	5	36	+264.662%
2025-11-20	30.0900	30.8500	25.9700	25.9700	-0.115%	6	37	+219.869%
2025-11-18	26.0000	26.0000	26.0000	26.0000	-7.143%	1	36	+219.500%
2025-11-17	29.5500	29.5500	28.0000	28.0000	-11.672%	4	36	+196.679%
2025-11-14	32.0000	33.2000	31.7000	31.7000	+6.447%	3	35	+162.050%
2025-11-13	33.0000	33.0500	29.7800	29.7800	-10.166%	9	33	+178.946%
2025-11-12	33.1500	33.1500	33.1500	33.1500	+2.410%	10	16	+150.588%
2025-11-11	32.3700	32.3700	32.3700	32.3700	-9.833%	1	16	+156.627%
2025-11-10	35.9000	35.9000	35.9000	35.9000	+5.588%	2	16	+131.393%
2025-11-07	34.0000	34.0000	34.0000	34.0000	0.000%	1	16	+144.324%
2025-11-06	35.0000	35.0000	33.5500	34.0000	-10.077%	4	15	+144.324%
2025-11-05	39.5000	39.5000	37.8100	37.8100	0.000%	11	11	+119.704%