Dark

ANET20261218C145
ANET Dec 18 2026 145.00 Call (ANET261218C00145000)
option OPRA

EOD

Sep 25, 2026

68.25+29.630%(+15.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	68.2500	68.2500	68.2500	68.2500	+29.630%	1	371	0.000%
2026-09-11	52.6500	52.6500	52.6500	52.6500	-5.459%	5	371	+29.630%
2026-09-09	55.6900	55.6900	55.6900	55.6900	+2.901%	1	371	+22.553%
2026-09-04	54.1200	54.1200	54.1200	54.1200	+3.619%	1	370	+26.109%
2026-09-01	52.2300	52.2300	52.2300	52.2300	-14.377%	4	370	+30.672%
2026-08-27	61.0000	61.0000	61.0000	61.0000	-10.688%	1	368	+11.885%
2026-08-12	68.4300	71.2500	68.3000	68.3000	+24.863%	27	369	-0.073%
2026-08-07	54.6500	54.7000	54.6500	54.7000	-17.121%	2	370	+24.771%
2026-08-05	68.3000	69.1000	66.0000	66.0000	+12.821%	119	370	+3.409%
2026-08-04	58.5000	58.5000	58.5000	58.5000	+25.000%	1	341	+16.667%
2026-07-31	46.8000	47.1500	46.8000	46.8000	+38.380%	104	342	+45.833%
2026-07-29	33.8200	33.8200	33.8200	33.8200	-31.260%	1	310	+101.804%
2026-07-23	49.2000	49.2000	49.2000	49.2000	+7.073%	1	310	+38.720%
2026-07-21	45.9500	45.9500	45.9500	45.9500	+2.727%	1	310	+48.531%
2026-07-20	44.7300	44.7300	44.7300	44.7300	-18.747%	1	311	+52.582%
2026-07-09	56.0000	56.0000	55.0500	55.0500	+20.989%	12	311	+23.978%
2026-07-08	45.5500	45.5500	45.4700	45.5000	+0.887%	4	313	+50.000%
2026-07-06	45.1000	45.1000	45.1000	45.1000	+27.221%	2	313	+51.330%
2026-07-01	35.4500	35.4500	35.4500	35.4500	-14.743%	1	314	+92.525%
2026-06-30	41.5800	41.5800	41.5800	41.5800	+17.724%	1	313	+64.141%
2026-06-29	32.6600	35.3200	32.6600	35.3200	+1.787%	2	313	+93.233%
2026-06-26	34.7000	34.7000	34.7000	34.7000	-21.136%	2	313	+96.686%
2026-06-22	44.0000	44.0000	44.0000	44.0000	+6.075%	1	311	+55.114%
2026-06-18	41.4800	41.4800	41.4800	41.4800	-0.647%	1	312	+64.537%
2026-06-16	41.1000	41.7500	41.1000	41.7500	+6.045%	2	312	+63.473%
2026-06-12	39.3700	39.3700	39.3700	39.3700	+22.305%	1	313	+73.355%
2026-06-11	32.1900	32.1900	32.1900	32.1900	+10.809%	1	313	+112.022%
2026-06-09	29.0500	29.0500	29.0500	29.0500	-13.542%	1	312	+134.940%
2026-06-05	35.0300	35.0300	33.6000	33.6000	-19.424%	6	311	+103.125%
2026-06-04	39.6700	41.7000	39.6700	41.7000	-14.162%	2	312	+63.669%
2026-06-03	47.5000	48.5800	47.5000	48.5800	+3.914%	2	312	+40.490%
2026-06-02	46.7500	46.7500	46.7500	46.7500	+2.567%	3	313	+45.989%
2026-06-01	38.9900	45.5800	38.9900	45.5800	+40.031%	6	313	+49.737%
2026-05-29	32.5500	32.5500	32.5500	32.5500	-2.428%	1	319	+109.677%
2026-05-27	32.9700	33.3600	32.9700	33.3600	-6.081%	28	319	+104.586%
2026-05-26	33.4500	36.0000	33.1000	35.5200	+14.692%	11	304	+92.145%
2026-05-22	31.0000	31.3700	30.9700	30.9700	+14.917%	8	306	+120.375%
2026-05-21	24.9500	27.1500	24.9500	26.9500	+20.313%	15	296	+153.247%
2026-05-18	22.5000	22.5000	22.2700	22.4000	-8.121%	4	296	+204.688%
2026-05-15	24.5000	26.4000	24.3800	24.3800	-11.474%	5	299	+179.943%
2026-05-14	26.5600	27.5400	26.0000	27.5400	+3.146%	7	295	+147.821%
2026-05-13	25.7500	26.7000	25.7500	26.7000	+14.987%	4	293	+155.618%
2026-05-12	20.8000	24.2500	20.8000	23.2200	+13.268%	18	293	+193.928%
2026-05-11	21.0000	21.0000	20.5000	20.5000	-10.675%	10	293	+232.927%
2026-05-08	23.9000	24.3500	22.9500	22.9500	-5.749%	4	297	+197.386%
2026-05-07	25.5100	25.7000	24.3500	24.3500	-8.286%	4	293	+180.287%
2026-05-06	28.0000	28.1500	24.0000	26.5500	-40.974%	42	292	+157.062%
2026-04-30	44.9800	44.9800	44.9800	44.9800	+7.351%	2	283	+51.734%
2026-04-29	41.9000	41.9000	41.9000	41.9000	-18.861%	1	285	+62.888%
2026-04-24	50.2700	51.6400	50.2700	51.6400	+12.628%	11	285	+32.165%
2026-04-21	45.0000	46.5000	45.0000	45.8500	+23.785%	8	275	+48.855%
2026-04-16	37.2000	37.2000	36.5000	37.0400	+12.107%	7	275	+84.260%
2026-04-15	33.0400	33.0400	33.0400	33.0400	+3.379%	20	269	+106.568%
2026-04-13	32.7000	32.7000	31.8700	31.9600	+10.207%	4	280	+113.548%
2026-04-10	29.0000	29.0000	29.0000	29.0000	+2.837%	1	279	+135.345%
2026-04-09	25.7800	28.2000	25.7800	28.2000	+8.629%	4	278	+142.021%
2026-04-08	26.1000	26.7300	25.9600	25.9600	+44.222%	17	276	+162.904%
2026-04-02	18.0000	18.0000	18.0000	18.0000	+29.776%	1	272	+279.167%
2026-03-31	13.8700	13.8700	13.8700	13.8700	-40.241%	1	272	+392.069%
2026-03-23	23.2100	23.2100	23.2100	23.2100	+9.896%	2	272	+194.054%
2026-03-13	21.1200	21.1200	21.1200	21.1200	-9.239%	1	270	+223.153%
2026-03-12	23.2700	23.2700	23.2700	23.2700	-11.956%	1	270	+193.296%
2026-03-10	26.4300	26.4300	26.4300	26.4300	+28.801%	5	270	+158.229%
2026-03-02	20.5200	20.5200	20.5200	20.5200	+3.899%	1	265	+232.602%
2026-02-24	19.7500	19.7500	19.7500	19.7500	+5.671%	2	264	+245.570%
2026-02-23	20.3000	20.3000	18.6900	18.6900	-34.260%	2	266	+265.169%
2026-02-13	28.4300	28.4300	28.4300	28.4300	+16.041%	1	268	+140.063%
2026-02-12	24.5000	24.6500	22.9500	24.5000	-9.192%	6	268	+178.571%
2026-02-11	28.1000	28.1000	26.9800	26.9800	-0.991%	15	268	+152.965%
2026-02-09	27.4500	27.4500	27.2500	27.2500	+32.603%	2	263	+150.459%
2026-02-05	20.9100	20.9100	20.5500	20.5500	-22.453%	8	263	+232.117%
2026-02-03	25.3800	26.5000	25.3800	26.5000	+0.379%	6	262	+157.547%
2026-02-02	27.9000	27.9000	26.4000	26.4000	-20.482%	2	262	+158.523%
2026-01-28	32.8000	33.2000	32.8000	33.2000	+6.924%	2	262	+105.572%
2026-01-27	31.1500	31.1500	30.6000	31.0500	+7.069%	4	261	+119.807%
2026-01-26	29.9000	29.9000	28.9200	29.0000	+5.072%	8	261	+135.345%
2026-01-22	27.5000	28.6000	27.5000	27.6000	+36.769%	19	257	+147.283%
2026-01-21	20.1800	20.1800	20.1800	20.1800	-1.561%	10	244	+238.206%
2026-01-20	20.5500	20.5500	20.5000	20.5000	-2.844%	2	237	+232.927%
2026-01-16	21.1000	21.1000	21.1000	21.1000	-4.091%	1	237	+223.460%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+22.290%	1	237	+210.227%
2026-01-14	17.8300	17.9900	17.8300	17.9900	+13.717%	2	237	+279.377%
2026-01-12	15.8200	15.8200	15.8200	15.8200	-9.080%	1	238	+331.416%
2026-01-09	17.4000	17.4000	16.7500	17.4000	-2.466%	6	239	+292.241%
2026-01-08	20.5000	20.5000	17.8400	17.8400	-21.097%	2	233	+282.567%
2025-12-30	22.6100	22.6100	22.6100	22.6100	-0.221%	1	232	+201.858%
2025-12-22	22.6600	22.6600	22.6600	22.6600	+13.869%	4	232	+201.192%
2025-12-15	19.8000	19.9000	19.8000	19.9000	-4.830%	202	232	+242.965%
2025-12-12	20.9100	20.9100	20.9100	20.9100	-8.209%	2	30	+226.399%
2025-12-09	22.2000	22.7800	22.2000	22.7800	-4.406%	2	30	+199.605%
2025-12-08	24.7500	24.7500	23.8300	23.8300	+5.911%	12	30	+186.404%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-17.582%	5	20	+203.333%
2025-11-11	27.3000	27.3000	27.3000	27.3000	-7.048%	1	15	+150.000%
2025-11-06	29.3700	29.3700	29.3700	29.3700	-9.631%	1	15	+132.380%
2025-11-05	34.0000	34.0000	32.5000	32.5000	0.000%	14	14	+110.000%