Dark

ANET20261218C150
ANET Dec 18 2026 150.00 Call (ANET261218C00150000)
option OPRA

EOD

Jul 29, 2026

36.20+3.429%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	36.2000	36.2000	36.2000	36.2000	+3.429%	1	130	0.000%
2026-07-28	35.0000	35.0000	35.0000	35.0000	-8.281%	1	130	+3.429%
2026-07-27	38.6500	38.6500	38.1600	38.1600	-14.286%	52	130	-5.136%
2026-07-21	44.5200	44.5200	44.5200	44.5200	+7.875%	1	118	-18.688%
2026-07-20	41.2700	41.2700	41.2700	41.2700	+20.849%	1	118	-12.285%
2026-07-17	34.1500	34.1500	34.1500	34.1500	-8.051%	10	119	+6.003%
2026-07-16	37.1400	37.1400	37.1400	37.1400	-29.445%	1	129	-2.531%
2026-07-13	52.6400	52.6400	52.6400	52.6400	+2.114%	1	128	-31.231%
2026-07-10	51.5500	51.5500	51.5500	51.5500	+9.681%	1	128	-29.777%
2026-07-08	43.4000	47.0000	43.4000	47.0000	+3.982%	3	129	-22.979%
2026-07-06	43.4200	45.2000	43.4200	45.2000	+15.660%	5	132	-19.912%
2026-07-01	39.0700	39.0800	39.0700	39.0800	-4.286%	2	136	-7.369%
2026-06-30	38.6900	40.8300	38.6900	40.8300	+18.177%	6	136	-11.340%
2026-06-29	34.5300	34.5500	34.5300	34.5500	+5.917%	2	134	+4.776%
2026-06-26	31.5000	32.6200	31.5000	32.6200	-4.059%	2	133	+10.975%
2026-06-23	34.0000	34.0000	34.0000	34.0000	-19.755%	6	131	+6.471%
2026-06-22	40.4000	42.3700	40.4000	42.3700	+9.767%	4	131	-14.562%
2026-06-18	38.6000	38.6000	38.6000	38.6000	-1.781%	1	135	-6.218%
2026-06-17	39.3000	39.3000	39.3000	39.3000	+0.127%	1	135	-7.888%
2026-06-16	39.7000	40.0000	38.5000	39.2500	+8.605%	4	135	-7.771%
2026-06-12	36.1400	36.1400	36.1400	36.1400	+23.345%	1	136	+0.166%
2026-06-11	29.3000	29.3000	29.3000	29.3000	+3.717%	2	137	+23.549%
2026-06-10	28.2500	28.2500	28.2500	28.2500	+0.106%	1	139	+28.142%
2026-06-09	28.9000	28.9000	28.2200	28.2200	-13.169%	2	139	+28.278%
2026-06-08	30.0000	32.5000	30.0000	32.5000	+6.453%	2	141	+11.385%
2026-06-05	31.2500	32.1300	29.8500	30.5300	-14.266%	39	140	+18.572%
2026-06-04	32.4400	35.6100	32.4400	35.6100	-20.867%	4	154	+1.657%
2026-06-03	41.0900	45.0000	41.0900	45.0000	0.000%	7	155	-19.556%
2026-06-02	42.8500	45.0000	42.8500	45.0000	+7.143%	3	161	-19.556%
2026-06-01	41.4400	42.1500	38.0500	42.0000	+25.411%	38	163	-13.810%
2026-05-29	34.2500	34.2500	33.4900	33.4900	+10.894%	26	189	+8.092%
2026-05-28	29.6900	30.2000	29.6900	30.2000	+0.667%	5	215	+19.868%
2026-05-27	32.0800	32.0800	29.9000	30.0000	-10.448%	3	212	+20.667%
2026-05-26	30.0000	33.5000	30.0000	33.5000	+17.338%	17	211	+8.060%
2026-05-22	26.2900	28.5500	26.2900	28.5500	+16.531%	14	202	+26.795%
2026-05-21	20.2800	24.5000	20.2800	24.5000	+19.221%	12	204	+47.755%
2026-05-20	21.4500	21.4500	20.0000	20.5500	-0.725%	5	204	+76.156%
2026-05-19	20.7000	20.7000	20.7000	20.7000	+0.339%	2	198	+74.879%
2026-05-18	20.6300	20.6300	20.6300	20.6300	-12.213%	2	198	+75.473%
2026-05-15	24.0000	24.0000	23.5000	23.5000	-7.480%	7	198	+54.043%
2026-05-14	24.3000	25.5200	24.1000	25.4000	+11.894%	30	202	+42.520%
2026-05-13	24.9500	24.9500	22.7000	22.7000	+3.653%	12	175	+59.471%
2026-05-12	19.1500	22.3300	19.1500	21.9000	+15.263%	9	175	+65.297%
2026-05-11	22.0000	22.0000	19.0000	19.0000	-13.636%	32	175	+90.526%
2026-05-08	23.3900	23.3900	20.5500	22.0000	-0.452%	26	147	+64.545%
2026-05-07	24.6500	24.6500	21.0000	22.1000	-12.475%	20	142	+63.801%
2026-05-06	28.1000	28.1000	22.0500	25.2500	-39.448%	71	135	+43.366%
2026-05-05	45.5900	45.5900	41.7000	41.7000	-7.333%	2	79	-13.189%
2026-05-04	45.4600	45.4600	44.3000	45.0000	0.000%	6	79	-19.556%
2026-04-30	45.0000	45.0000	45.0000	45.0000	+2.273%	1	78	-19.556%
2026-04-27	44.0300	44.0300	44.0000	44.0000	-11.611%	2	78	-17.727%
2026-04-24	49.7800	49.7800	49.7800	49.7800	+12.294%	3	77	-27.280%
2026-04-23	46.5700	46.5700	44.3300	44.3300	-8.973%	3	80	-18.340%
2026-04-22	46.3000	48.7000	46.3000	48.7000	+10.934%	8	82	-25.667%
2026-04-21	43.1800	43.9000	42.5000	43.9000	+9.014%	5	82	-17.540%
2026-04-20	40.2700	40.2700	40.2700	40.2700	+5.974%	1	82	-10.107%
2026-04-17	36.8800	38.0000	36.8800	38.0000	+7.832%	6	82	-4.737%
2026-04-16	33.3200	35.2400	33.3200	35.2400	+13.677%	8	84	+2.724%
2026-04-15	29.9800	31.0000	29.9800	31.0000	-1.899%	26	88	+16.774%
2026-04-14	30.4000	32.1500	30.4000	31.6000	+7.887%	8	108	+14.557%
2026-04-13	27.5000	29.5000	26.9000	29.2900	+21.033%	20	107	+23.592%
2026-04-09	23.9700	24.2000	23.9700	24.2000	+1.044%	4	103	+49.587%
2026-04-08	23.9500	23.9500	23.9500	23.9500	+54.516%	1	100	+51.148%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-0.958%	1	100	+133.548%
2026-04-02	15.6500	15.6500	15.6500	15.6500	+0.968%	1	99	+131.310%
2026-04-01	15.5000	15.5000	15.5000	15.5000	+22.530%	1	99	+133.548%
2026-03-30	12.6500	12.6500	12.6500	12.6500	-25.588%	1	99	+186.166%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-13.706%	1	98	+112.941%
2026-03-25	18.8000	19.7000	18.8000	19.7000	+9.627%	33	98	+83.756%
2026-03-20	17.9700	17.9700	17.9700	17.9700	-10.150%	1	131	+101.447%
2026-03-18	20.0000	20.0000	20.0000	20.0000	-3.148%	4	131	+81.000%
2026-03-13	20.6500	20.6500	20.6500	20.6500	-14.634%	10	135	+75.303%
2026-03-11	24.4200	24.4200	24.1900	24.1900	-0.575%	7	125	+49.649%
2026-03-10	24.0800	24.3300	24.0800	24.3300	+14.333%	6	121	+48.788%
2026-03-09	19.6000	21.2800	19.6000	21.2800	-3.273%	6	116	+70.113%
2026-03-06	22.0000	22.0000	22.0000	22.0000	+0.686%	2	113	+64.545%
2026-03-05	21.8500	21.8500	21.8500	21.8500	+20.852%	1	111	+65.675%
2026-03-02	18.0800	18.0800	18.0800	18.0800	-8.130%	1	110	+100.221%
2026-02-27	17.5500	19.6800	17.5500	19.6800	+12.457%	31	110	+83.943%
2026-02-26	17.5000	17.5000	17.5000	17.5000	-1.186%	3	80	+106.857%
2026-02-23	17.6500	17.7500	17.6500	17.7100	-30.631%	10	77	+104.404%
2026-02-13	25.6000	27.5000	25.5300	25.5300	+13.467%	17	93	+41.794%
2026-02-12	22.5000	22.5000	22.5000	22.5000	-9.928%	1	93	+60.889%
2026-02-11	24.9800	24.9800	24.9800	24.9800	-1.108%	1	93	+44.916%
2026-02-09	25.2600	25.2600	25.2600	25.2600	+36.541%	4	93	+43.310%
2026-02-05	17.6600	18.5000	17.6600	18.5000	-4.393%	2	89	+95.676%
2026-02-04	19.6400	19.6400	19.3500	19.3500	-23.939%	2	90	+87.080%
2026-02-03	25.4400	25.4400	25.4400	25.4400	+4.605%	1	90	+42.296%
2026-02-02	25.5500	25.5500	24.3200	24.3200	-21.039%	5	90	+48.849%
2026-01-28	31.5300	31.5300	30.3300	30.8000	+7.056%	3	91	+17.532%
2026-01-27	30.0000	30.0000	28.7700	28.7700	+6.556%	2	90	+25.826%
2026-01-26	28.7000	28.7000	27.0000	27.0000	+20.536%	4	89	+34.074%
2026-01-23	22.3000	22.4000	22.3000	22.4000	-17.343%	2	87	+61.607%
2026-01-22	26.3700	27.1000	26.3700	27.1000	+37.494%	16	86	+33.579%
2026-01-16	19.7100	19.7100	19.7100	19.7100	+20.698%	1	70	+83.663%
2026-01-14	17.0000	17.0000	16.3300	16.3300	-9.328%	34	70	+121.678%
2026-01-13	18.0500	18.0500	17.9900	18.0100	+10.355%	9	49	+100.999%
2026-01-08	16.9500	16.9500	16.3200	16.3200	-17.367%	2	46	+121.814%
2026-01-07	20.0000	20.0000	19.6000	19.7500	-9.900%	3	46	+83.291%
2026-01-02	21.9200	21.9200	21.9200	21.9200	+5.588%	5	47	+65.146%
2025-12-31	20.7600	20.7600	20.7600	20.7600	-2.075%	15	52	+74.374%
2025-12-30	21.5000	21.5000	21.2000	21.2000	-1.943%	2	52	+70.755%
2025-12-29	21.6200	21.6200	21.6200	21.6200	+5.670%	15	52	+67.438%
2025-12-26	20.4600	20.4600	20.4600	20.4600	-0.389%	2	40	+76.931%
2025-12-22	20.3000	20.5400	20.3000	20.5400	-2.190%	5	38	+76.241%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+21.739%	4	38	+72.381%
2025-12-17	17.2500	17.2500	17.2500	17.2500	-24.009%	5	38	+109.855%
2025-12-10	22.7000	22.7000	22.7000	22.7000	+7.992%	3	33	+59.471%
2025-12-09	21.0200	21.0200	21.0200	21.0200	+0.095%	4	33	+72.217%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+5.000%	1	29	+72.381%
2025-12-03	20.0000	20.0000	20.0000	20.0000	-2.439%	1	29	+81.000%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-7.658%	1	29	+76.585%
2025-11-28	21.8700	22.2000	21.8700	22.2000	+12.405%	2	28	+63.063%
2025-11-26	20.2300	20.2300	19.7500	19.7500	+0.203%	2	29	+83.291%
2025-11-25	19.7100	19.7100	19.7100	19.7100	+14.261%	1	29	+83.663%
2025-11-24	17.2500	17.2500	17.2500	17.2500	+7.813%	1	29	+109.855%
2025-11-21	17.1900	17.1900	16.0000	16.0000	-18.782%	3	29	+126.250%
2025-11-18	19.6500	19.7000	19.6500	19.7000	-16.170%	2	26	+83.756%
2025-11-17	24.8000	24.8000	23.5000	23.5000	-2.692%	2	24	+54.043%
2025-11-14	24.4000	24.6000	24.1500	24.1500	-1.429%	3	23	+49.896%
2025-11-13	24.5000	24.5000	24.5000	24.5000	-2.778%	1	22	+47.755%
2025-11-12	25.0000	25.2000	25.0000	25.2000	-4.906%	2	21	+43.651%
2025-11-10	26.5000	26.5000	26.5000	26.5000	0.000%	15	21	+36.604%
2025-11-07	26.5000	26.5000	26.5000	26.5000	-0.749%	1	6	+36.604%
2025-11-06	26.7000	26.7000	26.7000	26.7000	-12.602%	1	6	+35.581%
2025-11-05	30.5500	30.5500	30.5500	30.5500	-22.658%	2	5	+18.494%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-7.494%	1	5	-8.354%
2025-10-31	43.1000	43.1000	41.2500	42.7000	0.000%	4	4	-15.222%