Dark

ANET20261218C140
ANET Dec 18 2026 140.00 Call (ANET261218C00140000)
option OPRA

EOD

Sep 25, 2026

73.70+8.033%(+5.48)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	72.0000	73.7000	72.0000	73.7000	+8.033%	12	474	0.000%
2026-09-22	68.2200	68.2200	68.2200	68.2200	+20.637%	1	478	+8.033%
2026-09-15	56.5500	56.5500	56.5500	56.5500	+3.857%	1	479	+30.327%
2026-09-14	54.4500	54.4500	54.4500	54.4500	-13.708%	1	479	+35.354%
2026-09-08	63.1000	63.1000	63.1000	63.1000	+3.698%	2	478	+16.799%
2026-08-31	60.8500	60.8500	60.8500	60.8500	-0.246%	2	479	+21.118%
2026-08-28	63.0000	63.0000	60.8000	61.0000	-7.855%	8	479	+20.820%
2026-08-27	70.2200	70.2200	66.2000	66.2000	-1.795%	7	478	+11.329%
2026-08-26	59.2000	67.4100	59.2000	67.4100	+22.899%	252	480	+9.331%
2026-08-24	56.6200	56.6300	54.8500	54.8500	+8.185%	23	492	+34.366%
2026-08-20	51.6000	51.6000	50.7000	50.7000	-7.482%	10	505	+45.365%
2026-08-19	61.2700	61.2700	52.9200	54.8000	-7.682%	13	507	+34.489%
2026-08-18	57.2500	59.3600	57.2500	59.3600	-14.430%	3	507	+24.158%
2026-08-14	69.3700	69.3700	69.3700	69.3700	-6.484%	2	507	+6.242%
2026-08-13	74.1800	74.1800	74.1800	74.1800	-1.067%	1	507	-0.647%
2026-08-12	72.4300	75.3000	72.3500	74.9800	+7.114%	28	507	-1.707%
2026-08-05	68.0000	70.0000	66.6200	70.0000	+11.465%	4	535	+5.286%
2026-08-04	60.7100	62.8000	58.6000	62.8000	+15.166%	123	658	+17.357%
2026-08-03	54.5300	54.5300	54.5300	54.5300	+2.404%	1	601	+35.155%
2026-07-31	52.0000	53.3500	51.7300	53.2500	+18.412%	20	602	+38.404%
2026-07-30	44.9700	44.9700	44.9700	44.9700	+21.377%	1	610	+63.887%
2026-07-29	37.0500	37.0500	37.0500	37.0500	-21.170%	1	609	+98.920%
2026-07-27	45.5500	47.0000	45.5500	47.0000	-5.622%	10	608	+56.809%
2026-07-22	49.6000	49.8000	49.5000	49.8000	-3.954%	41	609	+47.992%
2026-07-21	51.5300	52.6000	50.4500	51.8500	+17.043%	400	648	+42.141%
2026-07-16	43.4000	44.3000	43.4000	44.3000	-2.872%	15	374	+66.366%
2026-07-15	44.0300	45.6100	44.0300	45.6100	-18.554%	2	374	+61.587%
2026-07-14	52.2000	56.0000	52.2000	56.0000	-1.217%	8	373	+31.607%
2026-07-13	58.3000	58.3000	56.5700	56.6900	-6.760%	28	365	+30.005%
2026-07-10	60.8000	60.8000	60.8000	60.8000	+3.226%	8	341	+21.217%
2026-07-09	59.3700	59.4400	58.9000	58.9000	+9.074%	8	341	+25.127%
2026-07-08	50.8500	54.0000	50.8500	54.0000	+12.266%	52	339	+36.481%
2026-07-06	49.4500	50.3500	48.1000	48.1000	+28.369%	9	382	+53.222%
2026-07-02	37.4700	37.4700	37.4700	37.4700	-19.936%	3	384	+96.691%
2026-06-30	46.8000	46.8000	46.8000	46.8000	+14.146%	1	384	+57.479%
2026-06-29	41.8000	41.8000	41.0000	41.0000	-6.924%	2	385	+79.756%
2026-06-25	44.0000	44.0500	44.0000	44.0500	+11.041%	2	384	+67.310%
2026-06-24	39.6700	39.6700	39.6700	39.6700	+0.202%	1	382	+85.783%
2026-06-23	41.4200	41.4200	39.5900	39.5900	-19.204%	61	383	+86.158%
2026-06-22	44.4000	49.0000	44.4000	49.0000	+8.889%	28	376	+50.408%
2026-06-18	45.0000	45.0000	45.0000	45.0000	+2.716%	15	378	+63.778%
2026-06-17	43.8100	43.8100	43.8100	43.8100	-1.106%	1	378	+68.226%
2026-06-15	44.3000	44.3000	44.3000	44.3000	+17.538%	1	378	+66.366%
2026-06-08	37.6900	37.6900	37.6900	37.6900	+7.440%	1	378	+95.543%
2026-06-05	37.3800	37.3800	34.2800	35.0800	-15.266%	5	378	+110.091%
2026-06-04	41.0500	41.4000	37.7500	41.4000	-18.263%	5	377	+78.019%
2026-06-03	50.6500	50.6500	50.6500	50.6500	+0.198%	1	375	+45.508%
2026-06-02	49.7900	50.5500	49.7900	50.5500	+6.601%	2	376	+45.796%
2026-06-01	47.4200	47.4200	47.4200	47.4200	+43.047%	3	377	+55.420%
2026-05-28	33.1500	33.1500	33.1500	33.1500	-5.340%	5	379	+122.323%
2026-05-27	35.7100	35.7100	35.0200	35.0200	-8.012%	28	379	+110.451%
2026-05-26	35.0900	38.3000	34.3500	38.0700	+13.540%	21	372	+93.591%
2026-05-22	34.0000	34.0000	33.5300	33.5300	+18.690%	2	382	+119.803%
2026-05-21	28.2000	28.5500	28.0500	28.2500	+13.454%	15	395	+160.885%
2026-05-20	26.1000	26.1000	24.9000	24.9000	+1.799%	24	395	+195.984%
2026-05-19	23.2600	24.4600	23.2600	24.4600	-0.367%	3	365	+201.308%
2026-05-18	27.5100	27.5100	24.4000	24.5500	-7.741%	22	365	+200.204%
2026-05-15	27.7000	27.7000	26.6100	26.6100	-8.241%	4	365	+176.964%
2026-05-14	28.4400	30.0000	28.4400	29.0000	+9.434%	5	365	+154.138%
2026-05-13	28.3000	28.8500	26.5000	26.5000	+10.417%	9	369	+178.113%
2026-05-12	25.5000	25.8000	24.0000	24.0000	+4.484%	4	369	+207.083%
2026-05-11	26.4000	26.4000	22.9400	22.9700	-10.273%	6	369	+220.853%
2026-05-08	26.7000	26.9500	24.5000	25.6000	-1.538%	35	367	+187.891%
2026-05-07	28.2500	28.6000	26.0000	26.0000	-13.333%	20	352	+183.462%
2026-05-06	33.1600	33.1600	26.5200	30.0000	-39.577%	86	346	+145.667%
2026-05-01	50.6000	50.9000	49.6500	49.6500	+13.720%	14	285	+48.439%
2026-04-28	43.6600	43.6600	43.6600	43.6600	-11.619%	2	285	+68.804%
2026-04-27	48.3400	49.9500	48.3400	49.4000	-9.722%	6	285	+49.190%
2026-04-24	54.7200	54.7200	54.7200	54.7200	+8.831%	10	286	+34.686%
2026-04-23	50.2800	50.2800	50.2800	50.2800	+0.681%	1	296	+46.579%
2026-04-22	49.9400	49.9400	49.9400	49.9400	-0.260%	3	297	+47.577%
2026-04-21	50.0700	50.0700	50.0700	50.0700	+11.589%	10	286	+47.194%
2026-04-20	46.7500	46.7500	44.8700	44.8700	+5.676%	2	286	+64.252%
2026-04-17	41.3000	42.4600	41.3000	42.4600	+11.737%	3	286	+73.575%
2026-04-16	38.0000	38.0000	38.0000	38.0000	+6.592%	1	286	+93.947%
2026-04-15	34.5000	35.6500	34.5000	35.6500	+0.197%	2	287	+106.732%
2026-04-14	35.2400	35.5800	35.0000	35.5800	+20.610%	12	287	+107.139%
2026-04-08	29.5000	29.5000	29.5000	29.5000	+63.889%	4	298	+149.831%
2026-04-02	18.0000	18.0000	18.0000	18.0000	+2.857%	1	294	+309.444%
2026-03-31	17.3000	17.5000	17.3000	17.5000	+14.529%	2	294	+321.143%
2026-03-30	15.2800	15.2800	15.2800	15.2800	-11.111%	9	294	+382.330%
2026-03-27	17.1900	17.1900	17.1900	17.1900	-7.081%	1	285	+328.738%
2026-03-26	21.0500	21.0500	18.5000	18.5000	-26.000%	6	285	+298.378%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+9.938%	2	285	+194.800%
2026-03-20	22.2000	22.7400	22.2000	22.7400	-20.070%	3	283	+224.099%
2026-03-06	27.1400	28.4500	27.1400	28.4500	+13.800%	12	283	+159.051%
2026-03-04	24.0000	25.0000	24.0000	25.0000	+8.272%	2	284	+194.800%
2026-02-27	23.0900	23.0900	23.0900	23.0900	+6.750%	1	285	+219.186%
2026-02-26	21.9000	21.9400	21.6300	21.6300	+4.191%	3	284	+240.730%
2026-02-23	21.5000	21.5500	20.3000	20.7600	-18.268%	26	283	+255.010%
2026-02-20	25.4000	25.4000	25.4000	25.4000	-10.152%	1	301	+190.157%
2026-02-18	28.2700	28.2700	28.2700	28.2700	-2.349%	1	302	+160.700%
2026-02-17	28.9500	28.9500	28.9500	28.9500	-4.770%	1	301	+154.577%
2026-02-13	31.5000	32.3800	30.4000	30.4000	+21.844%	5	301	+142.434%
2026-02-12	26.4800	26.4800	24.9500	24.9500	-13.906%	51	301	+195.391%
2026-02-11	29.2100	29.2100	28.9500	28.9800	-4.984%	13	300	+154.313%
2026-02-10	30.0000	30.5000	30.0000	30.5000	+8.929%	2	287	+141.639%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+31.517%	5	286	+163.214%
2026-02-05	21.5000	21.5000	21.2900	21.2900	-21.728%	50	286	+246.172%
2026-02-04	27.2000	27.2000	27.2000	27.2000	-11.545%	1	236	+170.956%
2026-01-30	30.7500	30.7500	30.7500	30.7500	-11.383%	1	236	+139.675%
2026-01-29	34.7000	34.7000	34.7000	34.7000	-2.391%	1	236	+112.392%
2026-01-28	35.5500	35.5500	35.5500	35.5500	+9.385%	1	236	+107.314%
2026-01-27	32.8700	32.8700	32.5000	32.5000	+1.594%	66	237	+126.769%
2026-01-26	32.0200	32.0200	31.9900	31.9900	+20.945%	2	222	+130.384%
2026-01-23	27.3000	27.3000	26.4500	26.4500	-15.468%	49	224	+178.639%
2026-01-22	31.4000	31.4000	30.7500	31.2900	+42.227%	3	195	+135.539%
2026-01-13	21.5000	22.0000	21.5000	22.0000	+21.012%	5	194	+235.000%
2026-01-12	17.3800	18.1800	17.3800	18.1800	-9.100%	3	195	+305.391%
2026-01-08	19.7000	20.0000	19.7000	20.0000	-14.894%	2	195	+268.500%
2026-01-07	23.5000	23.5000	23.5000	23.5000	-9.615%	2	193	+213.617%
2026-01-06	26.0000	26.0000	26.0000	26.0000	-7.143%	10	193	+183.462%
2026-01-05	29.5000	30.0000	28.0000	28.0000	+9.804%	6	188	+163.214%
2026-01-02	25.5000	25.5000	25.5000	25.5000	+10.870%	5	188	+189.020%
2025-12-31	23.0000	23.0000	23.0000	23.0000	-8.037%	1	185	+220.435%
2025-12-30	25.0100	25.0100	25.0100	25.0100	+2.964%	1	185	+194.682%
2025-12-26	24.2900	24.2900	24.2900	24.2900	+1.208%	1	184	+203.417%
2025-12-24	24.0000	24.0000	24.0000	24.0000	-7.657%	5	184	+207.083%
2025-12-22	25.9900	25.9900	25.9900	25.9900	+22.019%	1	183	+183.571%
2025-12-15	21.4000	21.7000	21.3000	21.3000	-0.930%	140	183	+246.009%
2025-12-12	23.7500	23.7500	21.5000	21.5000	-15.950%	2	63	+242.791%
2025-12-08	25.5800	25.5800	25.5800	25.5800	+6.583%	1	62	+188.116%
2025-12-05	24.0000	24.0000	24.0000	24.0000	0.000%	1	62	+207.083%
2025-12-01	24.0000	24.0000	24.0000	24.0000	+18.519%	1	63	+207.083%
2025-11-24	20.2500	20.2500	20.2500	20.2500	+0.746%	1	62	+263.951%
2025-11-21	20.1000	20.1000	20.1000	20.1000	-30.281%	1	63	+266.667%
2025-11-14	28.8300	28.8300	28.8300	28.8300	-1.098%	1	62	+155.636%
2025-11-12	29.1500	29.1500	29.1500	29.1500	-2.833%	1	63	+152.830%
2025-11-07	29.9000	30.0000	29.9000	30.0000	-1.639%	51	62	+145.667%
2025-11-06	31.4500	31.5000	30.5000	30.5000	-12.230%	5	14	+141.639%
2025-11-05	35.9500	36.3000	34.6400	34.7500	-26.064%	16	13	+112.086%
2025-10-31	47.0000	47.0000	47.0000	47.0000	-4.858%	3	5	+56.809%
2025-10-30	49.4000	49.4000	49.4000	49.4000	+0.427%	1	2	+49.190%
2025-10-29	49.1900	49.1900	49.1900	49.1900	+7.968%	1	1	+49.827%
2025-10-28	45.5600	45.5600	45.5600	45.5600	0.000%	1	1	+61.765%