Dark

ANET20261218C155
ANET Dec 18 2026 155.00 Call (ANET261218C00155000)
option OPRA

EOD

Sep 28, 2026

55.02+6.422%(+3.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.1500	55.0200	53.1500	55.0200	+6.422%	3	172	0.000%
2026-09-17	51.7000	51.7000	51.7000	51.7000	+22.222%	2	173	+6.422%
2026-09-14	42.3000	42.3000	42.3000	42.3000	-12.963%	10	171	+30.071%
2026-09-11	47.7000	48.6000	47.7000	48.6000	+7.285%	8	171	+13.210%
2026-09-04	45.9000	45.9000	45.3000	45.3000	+20.800%	6	178	+21.457%
2026-09-03	37.5000	37.5000	37.5000	37.5000	-7.430%	2	178	+46.720%
2026-09-02	40.5100	40.5100	40.5100	40.5100	-12.694%	3	176	+35.818%
2026-08-25	46.4000	46.4000	46.4000	46.4000	+4.036%	1	176	+18.578%
2026-08-24	44.6000	44.6000	44.6000	44.6000	+6.699%	3	177	+23.363%
2026-08-20	41.8000	41.8000	41.8000	41.8000	-2.949%	1	177	+31.627%
2026-08-19	43.0700	43.0700	43.0700	43.0700	-30.722%	1	176	+27.746%
2026-08-13	62.1700	62.1700	62.1700	62.1700	+1.205%	1	178	-11.501%
2026-08-12	61.4300	61.4300	61.4300	61.4300	+28.380%	1	178	-10.435%
2026-08-07	47.8000	47.9500	47.8000	47.8500	-5.714%	91	178	+14.984%
2026-08-06	50.7500	50.7500	50.7500	50.7500	-12.030%	1	144	+8.414%
2026-08-05	57.6900	57.6900	57.6900	57.6900	+35.137%	1	144	-4.628%
2026-08-03	42.6900	42.6900	42.6900	42.6900	-0.836%	1	144	+28.883%
2026-07-31	43.0500	43.0500	43.0500	43.0500	+3.486%	1	145	+27.805%
2026-07-22	41.6000	41.6000	41.6000	41.6000	-14.156%	1	145	+32.260%
2026-07-13	48.4600	48.4600	48.4600	48.4600	-4.980%	1	146	+13.537%
2026-07-10	48.5000	51.0000	48.5000	51.0000	+34.034%	5	146	+7.882%
2026-07-06	38.0500	38.0500	38.0500	38.0500	+30.085%	2	151	+44.599%
2026-07-02	29.2500	29.2500	29.2500	29.2500	-16.165%	1	154	+88.103%
2026-07-01	34.8000	34.8900	34.8000	34.8900	+7.354%	2	154	+57.696%
2026-06-23	31.8000	32.5000	31.0000	32.5000	-17.722%	8	155	+69.292%
2026-06-22	36.3400	39.5000	36.3400	39.5000	+10.335%	7	153	+39.291%
2026-06-18	36.0000	36.3500	35.8000	35.8000	-0.556%	9	164	+53.687%
2026-06-16	36.9300	36.9300	36.0000	36.0000	+4.348%	2	164	+52.833%
2026-06-15	34.1800	34.5000	34.1800	34.5000	+0.116%	2	164	+59.478%
2026-06-12	34.0500	34.4600	34.0500	34.4600	+20.785%	11	164	+59.663%
2026-06-11	28.5000	28.5300	28.5000	28.5300	+9.731%	2	159	+92.850%
2026-06-10	26.4000	26.5400	26.0000	26.0000	-3.310%	6	159	+111.615%
2026-06-09	26.8900	26.8900	26.8900	26.8900	-9.247%	1	156	+104.611%
2026-06-08	28.3900	30.6000	28.3900	29.6300	+3.965%	4	156	+85.690%
2026-06-05	30.5000	30.5000	28.3700	28.5000	-10.938%	4	156	+93.053%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-23.040%	1	155	+71.938%
2026-06-03	38.1200	41.5800	38.1200	41.5800	0.000%	10	156	+32.323%
2026-06-02	41.9300	41.9300	41.5800	41.5800	+38.140%	2	161	+32.323%
2026-05-29	30.5500	30.5500	30.1000	30.1000	+3.972%	3	163	+82.791%
2026-05-28	27.0000	28.9500	27.0000	28.9500	+2.696%	10	160	+90.052%
2026-05-27	28.1900	28.1900	28.1900	28.1900	-9.065%	1	159	+95.176%
2026-05-26	28.8000	31.0000	27.1900	31.0000	+20.248%	20	158	+77.484%
2026-05-22	24.2800	26.0100	24.2800	25.7800	+16.126%	8	153	+113.421%
2026-05-21	22.1600	22.2000	22.1600	22.2000	+16.230%	12	151	+147.838%
2026-05-20	19.9000	20.0000	18.9500	19.1000	-2.051%	25	151	+188.063%
2026-05-19	18.3000	19.5000	17.5000	19.5000	+2.255%	13	147	+182.154%
2026-05-18	19.0000	19.5000	18.9300	19.0700	-6.976%	10	147	+188.516%
2026-05-15	20.5000	20.5000	20.5000	20.5000	-9.452%	1	147	+168.390%
2026-05-14	22.6400	22.6400	22.6400	22.6400	+14.343%	2	147	+143.021%
2026-05-13	22.1000	22.3800	19.8000	19.8000	+4.430%	15	135	+177.879%
2026-05-12	17.4500	18.9600	17.0000	18.9600	+6.937%	6	135	+190.190%
2026-05-11	19.5000	19.5000	16.7500	17.7300	-9.077%	30	135	+210.321%
2026-05-08	19.5500	19.7000	19.4500	19.5000	+0.309%	4	126	+182.154%
2026-05-07	21.0500	21.0500	19.4400	19.4400	-4.939%	4	123	+183.025%
2026-05-06	23.7000	26.1500	20.4500	20.4500	-51.018%	120	122	+169.046%
2026-05-05	41.7500	41.7500	41.7500	41.7500	-3.087%	100	130	+31.784%
2026-05-04	43.0800	43.0800	43.0800	43.0800	-0.278%	1	30	+27.716%
2026-05-01	43.2000	43.2000	43.2000	43.2000	+9.840%	1	29	+27.361%
2026-04-30	39.3300	39.3300	39.3300	39.3300	-15.872%	2	29	+39.893%
2026-04-24	46.7500	46.7500	46.7500	46.7500	+9.434%	1	27	+17.690%
2026-04-23	43.6500	43.6500	42.7200	42.7200	+2.446%	2	27	+28.792%
2026-04-21	40.3300	41.7000	40.3300	41.7000	+13.593%	4	27	+31.942%
2026-04-20	36.7100	36.7100	36.7100	36.7100	+3.613%	1	27	+49.877%
2026-04-17	35.4300	35.4300	35.4300	35.4300	+16.355%	1	26	+55.292%
2026-04-16	30.3000	30.4500	30.3000	30.4500	+12.486%	2	26	+80.690%
2026-04-15	27.4500	27.4500	27.0700	27.0700	+0.445%	4	25	+103.251%
2026-04-13	26.9500	26.9500	26.9500	26.9500	+23.341%	1	22	+104.156%
2026-04-08	21.8500	21.8500	21.8500	21.8500	+36.991%	1	21	+151.808%
2026-04-07	15.0000	15.9500	15.0000	15.9500	-16.927%	5	20	+244.953%
2026-03-19	19.2000	19.2000	19.2000	19.2000	+6.667%	1	17	+186.563%
2026-03-16	18.0000	18.0000	18.0000	18.0000	-22.747%	1	18	+205.667%
2026-03-10	23.3000	23.3000	23.3000	23.3000	+42.945%	1	18	+136.137%
2026-02-26	16.3000	16.3000	16.3000	16.3000	-20.681%	1	18	+237.546%
2026-02-19	20.5500	20.5500	20.5500	20.5500	-1.202%	1	17	+167.737%
2026-02-12	20.6000	20.8000	20.6000	20.8000	-21.951%	2	18	+164.519%
2026-01-30	26.6500	26.6500	26.6500	26.6500	-7.626%	1	20	+106.454%
2026-01-28	28.7500	28.8500	28.7500	28.8500	+25.435%	4	20	+90.711%
2026-01-22	23.0000	23.0000	23.0000	23.0000	+32.184%	3	16	+139.217%
2026-01-15	17.4000	17.4000	17.4000	17.4000	+27.007%	1	16	+216.207%
2026-01-12	13.7000	13.7000	13.7000	13.7000	-2.837%	2	15	+301.606%
2026-01-09	14.1000	14.1000	14.1000	14.1000	-27.692%	3	15	+290.213%
2025-12-30	19.5000	19.5000	19.5000	19.5000	-2.108%	1	14	+182.154%
2025-12-19	19.9200	19.9200	19.9200	19.9200	+15.145%	1	13	+176.205%
2025-12-18	17.3000	17.3000	17.3000	17.3000	-7.733%	1	13	+218.035%
2025-12-09	18.7500	18.7500	18.7500	18.7500	-6.250%	1	13	+193.440%
2025-12-08	21.2000	21.2000	20.0000	20.0000	-15.966%	8	12	+175.100%
2025-11-12	23.8000	23.8000	23.8000	23.8000	-1.245%	1	10	+131.176%
2025-11-11	24.1000	24.1000	24.1000	24.1000	-15.734%	2	10	+128.299%
2025-11-05	28.6000	28.6000	28.6000	28.6000	-28.500%	10	10	+92.378%
2025-11-03	40.0000	40.0000	40.0000	40.0000	+2.828%	1	1	+37.550%
2025-10-31	38.9000	38.9000	38.9000	38.9000	0.000%	1	1	+41.440%