Dark

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

EOD

Sep 28, 2026

58.35-5.887%(-3.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.3500	58.3500	58.3500	58.3500	-5.887%	1	147	0.000%
2026-09-25	64.8100	64.8100	62.0000	62.0000	+4.202%	3	147	-5.887%
2026-09-24	59.5000	59.5000	59.5000	59.5000	+3.245%	1	147	-1.933%
2026-09-23	55.5000	57.6300	55.5000	57.6300	-3.354%	4	147	+1.249%
2026-09-21	59.6300	59.6300	59.6300	59.6300	+11.271%	1	146	-2.147%
2026-09-18	53.5900	53.5900	53.5900	53.5900	-8.000%	1	145	+8.882%
2026-09-17	58.2500	58.2500	58.2500	58.2500	+20.675%	1	145	+0.172%
2026-09-15	49.1000	49.1900	48.2700	48.2700	+7.005%	11	145	+20.883%
2026-09-14	45.2300	45.2300	45.1100	45.1100	-18.559%	7	143	+29.350%
2026-09-11	55.3900	55.3900	55.3900	55.3900	+1.820%	1	139	+5.344%
2026-09-08	51.5800	54.4000	51.5800	54.4000	+7.915%	6	139	+7.261%
2026-09-04	50.4100	50.4100	50.4100	50.4100	+5.504%	1	138	+15.751%
2026-09-03	47.5100	47.7800	47.5100	47.7800	+8.813%	3	138	+22.122%
2026-09-02	43.9100	43.9100	43.9100	43.9100	-4.043%	3	140	+32.885%
2026-08-24	45.7600	45.7600	45.7600	45.7600	-3.663%	1	140	+27.513%
2026-08-21	47.5000	47.5000	47.5000	47.5000	+7.539%	1	140	+22.842%
2026-08-20	44.1700	44.1700	44.1700	44.1700	-4.270%	2	139	+32.103%
2026-08-19	45.0000	46.6200	45.0000	46.1400	-20.448%	8	140	+26.463%
2026-08-17	57.7900	58.0000	57.7900	58.0000	-4.558%	2	139	+0.603%
2026-08-14	60.7700	60.7700	60.7700	60.7700	-9.970%	1	139	-3.982%
2026-08-12	65.4000	67.5000	65.4000	67.5000	+26.050%	2	138	-13.556%
2026-08-10	53.5500	53.5500	53.5500	53.5500	+3.779%	4	138	+8.964%
2026-08-07	51.6000	51.6000	51.6000	51.6000	-3.964%	9	142	+13.081%
2026-08-06	52.4000	53.7300	52.4000	53.7300	-11.802%	19	151	+8.599%
2026-08-05	65.0000	65.0000	58.2000	60.9200	+11.391%	8	159	-4.219%
2026-08-04	53.4000	54.6900	53.4000	54.6900	+9.402%	28	156	+6.692%
2026-08-03	47.9000	49.9900	47.9000	49.9900	+17.210%	2	129	+16.723%
2026-07-31	48.0000	48.0000	42.6500	42.6500	+17.818%	7	129	+36.811%
2026-07-29	36.2000	36.2000	36.2000	36.2000	+3.429%	1	130	+61.188%
2026-07-28	35.0000	35.0000	35.0000	35.0000	-8.281%	1	130	+66.714%
2026-07-27	38.6500	38.6500	38.1600	38.1600	-14.286%	52	130	+52.909%
2026-07-21	44.5200	44.5200	44.5200	44.5200	+7.875%	1	118	+31.065%
2026-07-20	41.2700	41.2700	41.2700	41.2700	+20.849%	1	118	+41.386%
2026-07-17	34.1500	34.1500	34.1500	34.1500	-8.051%	10	119	+70.864%
2026-07-16	37.1400	37.1400	37.1400	37.1400	-29.445%	1	129	+57.108%
2026-07-13	52.6400	52.6400	52.6400	52.6400	+2.114%	1	128	+10.847%
2026-07-10	51.5500	51.5500	51.5500	51.5500	+9.681%	1	128	+13.191%
2026-07-08	43.4000	47.0000	43.4000	47.0000	+3.982%	3	129	+24.149%
2026-07-06	43.4200	45.2000	43.4200	45.2000	+15.660%	5	132	+29.093%
2026-07-01	39.0700	39.0800	39.0700	39.0800	-4.286%	2	136	+49.309%
2026-06-30	38.6900	40.8300	38.6900	40.8300	+18.177%	6	136	+42.910%
2026-06-29	34.5300	34.5500	34.5300	34.5500	+5.917%	2	134	+68.886%
2026-06-26	31.5000	32.6200	31.5000	32.6200	-4.059%	2	133	+78.878%
2026-06-23	34.0000	34.0000	34.0000	34.0000	-19.755%	6	131	+71.618%
2026-06-22	40.4000	42.3700	40.4000	42.3700	+9.767%	4	131	+37.715%
2026-06-18	38.6000	38.6000	38.6000	38.6000	-1.781%	1	135	+51.166%
2026-06-17	39.3000	39.3000	39.3000	39.3000	+0.127%	1	135	+48.473%
2026-06-16	39.7000	40.0000	38.5000	39.2500	+8.605%	4	135	+48.662%
2026-06-12	36.1400	36.1400	36.1400	36.1400	+23.345%	1	136	+61.455%
2026-06-11	29.3000	29.3000	29.3000	29.3000	+3.717%	2	137	+99.147%
2026-06-10	28.2500	28.2500	28.2500	28.2500	+0.106%	1	139	+106.549%
2026-06-09	28.9000	28.9000	28.2200	28.2200	-13.169%	2	139	+106.768%
2026-06-08	30.0000	32.5000	30.0000	32.5000	+6.453%	2	141	+79.538%
2026-06-05	31.2500	32.1300	29.8500	30.5300	-14.266%	39	140	+91.123%
2026-06-04	32.4400	35.6100	32.4400	35.6100	-20.867%	4	154	+63.858%
2026-06-03	41.0900	45.0000	41.0900	45.0000	0.000%	7	155	+29.667%
2026-06-02	42.8500	45.0000	42.8500	45.0000	+7.143%	3	161	+29.667%
2026-06-01	41.4400	42.1500	38.0500	42.0000	+25.411%	38	163	+38.929%
2026-05-29	34.2500	34.2500	33.4900	33.4900	+10.894%	26	189	+74.231%
2026-05-28	29.6900	30.2000	29.6900	30.2000	+0.667%	5	215	+93.212%
2026-05-27	32.0800	32.0800	29.9000	30.0000	-10.448%	3	212	+94.500%
2026-05-26	30.0000	33.5000	30.0000	33.5000	+17.338%	17	211	+74.179%
2026-05-22	26.2900	28.5500	26.2900	28.5500	+16.531%	14	202	+104.378%
2026-05-21	20.2800	24.5000	20.2800	24.5000	+19.221%	12	204	+138.163%
2026-05-20	21.4500	21.4500	20.0000	20.5500	-0.725%	5	204	+183.942%
2026-05-19	20.7000	20.7000	20.7000	20.7000	+0.339%	2	198	+181.884%
2026-05-18	20.6300	20.6300	20.6300	20.6300	-12.213%	2	198	+182.841%
2026-05-15	24.0000	24.0000	23.5000	23.5000	-7.480%	7	198	+148.298%
2026-05-14	24.3000	25.5200	24.1000	25.4000	+11.894%	30	202	+129.724%
2026-05-13	24.9500	24.9500	22.7000	22.7000	+3.653%	12	175	+157.048%
2026-05-12	19.1500	22.3300	19.1500	21.9000	+15.263%	9	175	+166.438%
2026-05-11	22.0000	22.0000	19.0000	19.0000	-13.636%	32	175	+207.105%
2026-05-08	23.3900	23.3900	20.5500	22.0000	-0.452%	26	147	+165.227%
2026-05-07	24.6500	24.6500	21.0000	22.1000	-12.475%	20	142	+164.027%
2026-05-06	28.1000	28.1000	22.0500	25.2500	-39.448%	71	135	+131.089%
2026-05-05	45.5900	45.5900	41.7000	41.7000	-7.333%	2	79	+39.928%
2026-05-04	45.4600	45.4600	44.3000	45.0000	0.000%	6	79	+29.667%
2026-04-30	45.0000	45.0000	45.0000	45.0000	+2.273%	1	78	+29.667%
2026-04-27	44.0300	44.0300	44.0000	44.0000	-11.611%	2	78	+32.614%
2026-04-24	49.7800	49.7800	49.7800	49.7800	+12.294%	3	77	+17.216%
2026-04-23	46.5700	46.5700	44.3300	44.3300	-8.973%	3	80	+31.626%
2026-04-22	46.3000	48.7000	46.3000	48.7000	+10.934%	8	82	+19.815%
2026-04-21	43.1800	43.9000	42.5000	43.9000	+9.014%	5	82	+32.916%
2026-04-20	40.2700	40.2700	40.2700	40.2700	+5.974%	1	82	+44.897%
2026-04-17	36.8800	38.0000	36.8800	38.0000	+7.832%	6	82	+53.553%
2026-04-16	33.3200	35.2400	33.3200	35.2400	+13.677%	8	84	+65.579%
2026-04-15	29.9800	31.0000	29.9800	31.0000	-1.899%	26	88	+88.226%
2026-04-14	30.4000	32.1500	30.4000	31.6000	+7.887%	8	108	+84.652%
2026-04-13	27.5000	29.5000	26.9000	29.2900	+21.033%	20	107	+99.215%
2026-04-09	23.9700	24.2000	23.9700	24.2000	+1.044%	4	103	+141.116%
2026-04-08	23.9500	23.9500	23.9500	23.9500	+54.516%	1	100	+143.633%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-0.958%	1	100	+276.452%
2026-04-02	15.6500	15.6500	15.6500	15.6500	+0.968%	1	99	+272.843%
2026-04-01	15.5000	15.5000	15.5000	15.5000	+22.530%	1	99	+276.452%
2026-03-30	12.6500	12.6500	12.6500	12.6500	-25.588%	1	99	+361.265%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-13.706%	1	98	+243.235%
2026-03-25	18.8000	19.7000	18.8000	19.7000	+9.627%	33	98	+196.193%
2026-03-20	17.9700	17.9700	17.9700	17.9700	-10.150%	1	131	+224.708%
2026-03-18	20.0000	20.0000	20.0000	20.0000	-3.148%	4	131	+191.750%
2026-03-13	20.6500	20.6500	20.6500	20.6500	-14.634%	10	135	+182.567%
2026-03-11	24.4200	24.4200	24.1900	24.1900	-0.575%	7	125	+141.215%
2026-03-10	24.0800	24.3300	24.0800	24.3300	+14.333%	6	121	+139.827%
2026-03-09	19.6000	21.2800	19.6000	21.2800	-3.273%	6	116	+174.201%
2026-03-06	22.0000	22.0000	22.0000	22.0000	+0.686%	2	113	+165.227%
2026-03-05	21.8500	21.8500	21.8500	21.8500	+20.852%	1	111	+167.048%
2026-03-02	18.0800	18.0800	18.0800	18.0800	-8.130%	1	110	+222.732%
2026-02-27	17.5500	19.6800	17.5500	19.6800	+12.457%	31	110	+196.494%
2026-02-26	17.5000	17.5000	17.5000	17.5000	-1.186%	3	80	+233.429%
2026-02-23	17.6500	17.7500	17.6500	17.7100	-30.631%	10	77	+229.475%
2026-02-13	25.6000	27.5000	25.5300	25.5300	+13.467%	17	93	+128.555%
2026-02-12	22.5000	22.5000	22.5000	22.5000	-9.928%	1	93	+159.333%
2026-02-11	24.9800	24.9800	24.9800	24.9800	-1.108%	1	93	+133.587%
2026-02-09	25.2600	25.2600	25.2600	25.2600	+36.541%	4	93	+130.998%
2026-02-05	17.6600	18.5000	17.6600	18.5000	-4.393%	2	89	+215.405%
2026-02-04	19.6400	19.6400	19.3500	19.3500	-23.939%	2	90	+201.550%
2026-02-03	25.4400	25.4400	25.4400	25.4400	+4.605%	1	90	+129.363%
2026-02-02	25.5500	25.5500	24.3200	24.3200	-21.039%	5	90	+139.926%
2026-01-28	31.5300	31.5300	30.3300	30.8000	+7.056%	3	91	+89.448%
2026-01-27	30.0000	30.0000	28.7700	28.7700	+6.556%	2	90	+102.815%
2026-01-26	28.7000	28.7000	27.0000	27.0000	+20.536%	4	89	+116.111%
2026-01-23	22.3000	22.4000	22.3000	22.4000	-17.343%	2	87	+160.491%
2026-01-22	26.3700	27.1000	26.3700	27.1000	+37.494%	16	86	+115.314%
2026-01-16	19.7100	19.7100	19.7100	19.7100	+20.698%	1	70	+196.043%
2026-01-14	17.0000	17.0000	16.3300	16.3300	-9.328%	34	70	+257.318%
2026-01-13	18.0500	18.0500	17.9900	18.0100	+10.355%	9	49	+223.987%
2026-01-08	16.9500	16.9500	16.3200	16.3200	-17.367%	2	46	+257.537%
2026-01-07	20.0000	20.0000	19.6000	19.7500	-9.900%	3	46	+195.443%
2026-01-02	21.9200	21.9200	21.9200	21.9200	+5.588%	5	47	+166.195%
2025-12-31	20.7600	20.7600	20.7600	20.7600	-2.075%	15	52	+181.069%
2025-12-30	21.5000	21.5000	21.2000	21.2000	-1.943%	2	52	+175.236%
2025-12-29	21.6200	21.6200	21.6200	21.6200	+5.670%	15	52	+169.889%
2025-12-26	20.4600	20.4600	20.4600	20.4600	-0.389%	2	40	+185.191%
2025-12-22	20.3000	20.5400	20.3000	20.5400	-2.190%	5	38	+184.080%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+21.739%	4	38	+177.857%
2025-12-17	17.2500	17.2500	17.2500	17.2500	-24.009%	5	38	+238.261%
2025-12-10	22.7000	22.7000	22.7000	22.7000	+7.992%	3	33	+157.048%
2025-12-09	21.0200	21.0200	21.0200	21.0200	+0.095%	4	33	+177.593%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+5.000%	1	29	+177.857%
2025-12-03	20.0000	20.0000	20.0000	20.0000	-2.439%	1	29	+191.750%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-7.658%	1	29	+184.634%
2025-11-28	21.8700	22.2000	21.8700	22.2000	+12.405%	2	28	+162.838%
2025-11-26	20.2300	20.2300	19.7500	19.7500	+0.203%	2	29	+195.443%
2025-11-25	19.7100	19.7100	19.7100	19.7100	+14.261%	1	29	+196.043%
2025-11-24	17.2500	17.2500	17.2500	17.2500	+7.813%	1	29	+238.261%
2025-11-21	17.1900	17.1900	16.0000	16.0000	-18.782%	3	29	+264.688%
2025-11-18	19.6500	19.7000	19.6500	19.7000	-16.170%	2	26	+196.193%
2025-11-17	24.8000	24.8000	23.5000	23.5000	-2.692%	2	24	+148.298%
2025-11-14	24.4000	24.6000	24.1500	24.1500	-1.429%	3	23	+141.615%
2025-11-13	24.5000	24.5000	24.5000	24.5000	-2.778%	1	22	+138.163%
2025-11-12	25.0000	25.2000	25.0000	25.2000	-4.906%	2	21	+131.548%
2025-11-10	26.5000	26.5000	26.5000	26.5000	0.000%	15	21	+120.189%
2025-11-07	26.5000	26.5000	26.5000	26.5000	-0.749%	1	6	+120.189%
2025-11-06	26.7000	26.7000	26.7000	26.7000	-12.602%	1	6	+118.539%
2025-11-05	30.5500	30.5500	30.5500	30.5500	-22.658%	2	5	+90.998%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-7.494%	1	5	+47.722%
2025-10-31	43.1000	43.1000	41.2500	42.7000	0.000%	4	4	+36.651%