Dark

ANET20261218C160
ANET Dec 18 2026 160.00 Call (ANET261218C00160000)
option OPRA

EOD

Sep 29, 2026

49.10-5.066%(-2.62)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.1000	49.1500	49.0000	49.1000	-5.066%	36	700	0.000%
2026-09-28	51.7200	51.7200	51.7200	51.7200	+3.028%	1	704	-5.066%
2026-09-23	50.2000	50.2000	50.2000	50.2000	+0.803%	2	703	-2.191%
2026-09-22	53.4800	53.4800	49.8000	49.8000	+0.606%	2	704	-1.406%
2026-09-17	49.5000	49.5000	49.5000	49.5000	+8.553%	2	705	-0.808%
2026-09-16	45.6000	45.6000	45.6000	45.6000	+11.519%	1	704	+7.675%
2026-09-15	40.8100	40.8900	40.8100	40.8900	-13.166%	3	704	+20.078%
2026-09-11	47.0900	47.0900	47.0900	47.0900	-0.612%	1	705	+4.268%
2026-09-08	47.3800	47.3800	47.3800	47.3800	+18.450%	1	704	+3.630%
2026-09-03	33.9400	40.9000	33.9400	40.0000	-2.033%	11	704	+22.750%
2026-09-01	40.8300	40.8300	40.8300	40.8300	-10.264%	1	704	+20.255%
2026-08-31	45.5500	45.5500	45.5000	45.5000	-11.565%	112	704	+7.912%
2026-08-26	46.3200	52.0700	46.3200	51.4500	+18.603%	249	592	-4.568%
2026-08-25	43.3800	43.3800	43.3800	43.3800	+5.164%	1	350	+13.186%
2026-08-24	41.0300	41.2500	41.0300	41.2500	+0.487%	4	349	+19.030%
2026-08-21	41.0500	41.0500	41.0500	41.0500	+12.250%	1	352	+19.610%
2026-08-20	37.4500	37.4500	36.5700	36.5700	-6.733%	8	352	+34.263%
2026-08-19	40.1000	40.1000	39.2100	39.2100	-21.970%	3	348	+25.223%
2026-08-17	50.2500	50.2500	50.2500	50.2500	+0.924%	4	346	-2.289%
2026-08-14	49.7900	49.7900	49.7900	49.7900	-14.140%	2	346	-1.386%
2026-08-13	57.9900	57.9900	57.9900	57.9900	+4.018%	1	346	-15.330%
2026-08-12	55.7500	55.7500	55.7500	55.7500	+14.242%	1	346	-11.928%
2026-08-11	49.6000	51.4000	48.8000	48.8000	+2.758%	6	345	+0.615%
2026-08-10	46.5000	47.4900	46.5000	47.4900	-5.680%	3	345	+3.390%
2026-08-07	50.3500	50.3500	50.3500	50.3500	-10.089%	2	346	-2.483%
2026-08-05	60.0000	60.0000	52.0500	56.0000	+13.154%	13	346	-12.321%
2026-08-04	46.7500	50.5500	46.7500	49.4900	+21.091%	12	348	-0.788%
2026-08-03	40.5000	40.8700	40.5000	40.8700	+48.943%	2	346	+20.137%
2026-07-29	26.4000	27.4400	26.4000	27.4400	-6.983%	8	346	+78.936%
2026-07-28	29.5000	29.5000	29.5000	29.5000	-14.244%	1	344	+66.441%
2026-07-27	34.4000	34.4000	34.4000	34.4000	+5.038%	1	344	+42.733%
2026-07-16	32.7500	32.7500	32.7500	32.7500	-29.494%	1	345	+49.924%
2026-07-09	47.4700	47.4700	46.4500	46.4500	+8.023%	2	344	+5.705%
2026-07-08	42.2000	43.0000	42.0000	43.0000	+33.499%	12	345	+14.186%
2026-07-07	33.8500	33.8500	32.2100	32.2100	-13.992%	8	345	+52.437%
2026-07-06	36.0000	37.4500	36.0000	37.4500	+10.701%	11	350	+31.108%
2026-06-30	33.8500	33.8500	33.8300	33.8300	+8.953%	5	360	+45.137%
2026-06-29	29.5000	31.0500	29.5000	31.0500	+16.075%	4	364	+58.132%
2026-06-26	26.9500	26.9500	26.7500	26.7500	-9.506%	4	365	+83.551%
2026-06-24	29.2500	29.5600	29.2500	29.5600	+0.887%	6	368	+66.103%
2026-06-23	29.5200	29.5200	29.3000	29.3000	-12.144%	5	372	+67.577%
2026-06-18	34.0000	34.0000	33.0000	33.3500	+8.279%	65	371	+47.226%
2026-06-17	30.8000	30.8000	30.8000	30.8000	-11.494%	1	371	+59.416%
2026-06-16	34.8000	34.8000	34.8000	34.8000	+4.410%	2	371	+41.092%
2026-06-15	33.3100	33.3300	33.3100	33.3300	+12.983%	2	371	+47.315%
2026-06-12	28.1500	29.5000	28.1500	29.5000	+9.259%	3	369	+66.441%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+7.570%	2	370	+81.852%
2026-06-10	25.1000	25.1000	25.1000	25.1000	+7.957%	2	372	+95.618%
2026-06-09	28.1500	28.1500	22.4000	23.2500	-14.679%	31	374	+111.183%
2026-06-08	26.5000	28.5000	26.2500	27.2500	+2.444%	178	354	+80.183%
2026-06-05	29.3000	29.3000	25.5000	26.6000	-18.654%	142	396	+84.586%
2026-06-04	28.7800	33.0500	28.7800	32.7000	-18.148%	36	324	+50.153%
2026-06-03	34.3000	39.9500	34.3000	39.9500	+1.913%	15	320	+22.904%
2026-06-02	38.2500	40.0000	38.2500	39.2000	+6.377%	90	321	+25.255%
2026-06-01	35.6900	37.2300	33.3300	36.8500	+26.763%	31	313	+33.243%
2026-05-29	28.4500	29.5000	28.4500	29.0700	+12.239%	27	319	+68.903%
2026-05-27	27.5000	28.5500	25.7900	25.9000	-10.566%	11	319	+89.575%
2026-05-26	25.1900	28.9600	25.1900	28.9600	+18.543%	38	313	+69.544%
2026-05-22	23.3800	24.4300	23.3800	24.4300	+18.881%	5	308	+100.982%
2026-05-21	20.1000	20.5500	20.1000	20.5500	+24.621%	5	307	+138.929%
2026-05-19	16.5000	16.5000	16.4900	16.4900	-0.663%	11	307	+197.756%
2026-05-18	17.5600	17.7000	16.6000	16.6000	-15.736%	36	294	+195.783%
2026-05-15	19.7000	19.7000	19.7000	19.7000	-5.197%	1	294	+149.239%
2026-05-14	20.7800	20.7800	20.7800	20.7800	+4.949%	5	294	+136.285%
2026-05-13	19.8600	20.8000	19.8000	19.8000	+4.211%	13	329	+147.980%
2026-05-12	15.8000	19.0000	15.8000	19.0000	+17.647%	211	329	+158.421%
2026-05-11	18.1600	18.1900	15.3000	16.1500	-5.556%	37	329	+204.025%
2026-05-08	19.2000	19.2000	17.1000	17.1000	-7.568%	4	306	+187.135%
2026-05-07	22.0000	22.0000	18.0000	18.5000	-1.961%	13	304	+165.405%
2026-05-06	24.1000	24.1000	18.8700	18.8700	-52.021%	44	300	+160.201%
2026-05-05	39.3300	39.3300	39.3300	39.3300	-2.407%	1	268	+24.841%
2026-05-04	42.8000	42.8000	40.3000	40.3000	-1.225%	3	268	+21.836%
2026-05-01	40.8000	40.8000	40.8000	40.8000	+7.227%	2	268	+20.343%
2026-04-30	36.5000	38.0500	36.5000	38.0500	+17.077%	3	268	+29.041%
2026-04-28	32.5000	32.5000	32.5000	32.5000	-26.136%	1	267	+51.077%
2026-04-24	40.6000	44.0000	40.6000	44.0000	+8.776%	6	266	+11.591%
2026-04-23	40.0000	40.4500	40.0000	40.4500	-3.919%	21	264	+21.384%
2026-04-22	41.3600	42.1000	41.3600	42.1000	+25.074%	4	283	+16.627%
2026-04-20	33.8500	33.8500	33.6500	33.6600	+4.146%	5	279	+45.870%
2026-04-17	32.3000	32.3200	32.3000	32.3200	+5.072%	6	275	+51.918%
2026-04-16	30.0000	30.7600	28.8000	30.7600	+25.551%	24	274	+59.623%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+10.709%	1	283	+100.408%
2026-04-10	22.4100	22.4100	22.1300	22.1300	+7.532%	6	282	+121.871%
2026-04-09	19.4500	21.0500	19.4500	20.5800	+31.923%	26	276	+138.581%
2026-04-07	14.6000	15.6000	14.6000	15.6000	+22.835%	5	277	+214.744%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-0.781%	1	272	+286.614%
2026-04-01	13.7500	13.7500	12.8000	12.8000	+9.402%	6	272	+283.594%
2026-03-31	11.9600	11.9600	11.7000	11.7000	+17.352%	3	271	+319.658%
2026-03-30	10.8000	10.9400	9.9600	9.9700	-15.651%	17	270	+392.477%
2026-03-27	11.8200	11.8200	11.8200	11.8200	-0.253%	2	280	+315.398%
2026-03-26	12.7000	12.7000	11.8500	11.8500	-26.168%	4	278	+314.346%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-9.628%	1	280	+205.919%
2026-03-23	16.7300	17.7600	16.7300	17.7600	+4.471%	12	279	+176.464%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-3.901%	1	267	+188.824%
2026-03-18	17.6900	17.6900	17.6900	17.6900	+2.969%	1	268	+177.558%
2026-03-17	17.1800	17.1800	17.1800	17.1800	+0.175%	1	269	+185.797%
2026-03-16	16.6000	17.1500	16.6000	17.1500	-6.793%	2	268	+186.297%
2026-03-13	18.4000	18.4000	18.4000	18.4000	-8.000%	1	267	+166.848%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+7.239%	1	267	+145.500%
2026-03-05	18.6500	18.6500	18.6500	18.6500	+5.367%	1	266	+163.271%
2026-03-04	16.3200	17.7000	16.3200	17.7000	+31.111%	4	266	+177.401%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-6.897%	2	265	+263.704%
2026-03-02	14.5000	14.5000	14.5000	14.5000	-9.770%	4	265	+238.621%
2026-02-27	16.0700	16.0700	16.0700	16.0700	+3.811%	2	265	+205.538%
2026-02-26	15.4800	15.4800	15.4800	15.4800	-4.738%	1	263	+217.183%
2026-02-25	16.2500	16.2500	16.2500	16.2500	+9.060%	1	262	+202.154%
2026-02-24	14.9000	14.9000	14.9000	14.9000	+0.608%	3	262	+229.530%
2026-02-23	14.9500	14.9500	14.7500	14.8100	-12.882%	11	259	+231.533%
2026-02-20	18.0000	18.0000	17.0000	17.0000	-10.761%	2	248	+188.824%
2026-02-19	19.0500	19.0500	19.0500	19.0500	-4.845%	1	248	+157.743%
2026-02-18	20.2000	20.2000	20.0200	20.0200	-8.417%	4	248	+145.255%
2026-02-17	21.3500	22.0000	21.3500	21.8600	-0.410%	6	245	+124.611%
2026-02-13	23.0000	23.0000	21.9500	21.9500	+15.831%	4	243	+123.690%
2026-02-12	18.8500	19.3500	18.0000	18.9500	-16.039%	14	243	+159.103%
2026-02-10	22.5600	22.5700	22.5600	22.5700	+4.491%	4	251	+117.545%
2026-02-09	21.6500	21.6500	21.6000	21.6000	+13.684%	2	251	+127.315%
2026-02-06	18.5000	19.0000	18.5000	19.0000	+18.750%	2	249	+158.421%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-6.542%	1	247	+206.875%
2026-02-04	17.1200	17.1200	17.1200	17.1200	-17.573%	1	248	+186.799%
2026-02-02	20.7700	20.7700	20.7700	20.7700	-6.441%	1	249	+136.399%
2026-01-30	23.5300	23.5300	22.2000	22.2000	-16.760%	2	249	+121.171%
2026-01-28	26.6700	26.6700	26.6700	26.6700	+2.814%	1	248	+84.102%
2026-01-27	25.9400	25.9400	25.9400	25.9400	+9.915%	1	248	+89.283%
2026-01-26	23.2000	23.6000	23.2000	23.6000	+10.177%	11	248	+108.051%
2026-01-22	21.6500	21.6500	20.8000	21.4200	+38.194%	8	247	+129.225%
2026-01-20	15.1000	15.7500	15.1000	15.5000	-3.727%	190	242	+216.774%
2026-01-16	16.1000	16.1000	16.1000	16.1000	+2.941%	30	44	+204.969%
2026-01-13	13.3600	15.6400	13.3600	15.6400	+23.441%	4	44	+213.939%
2026-01-09	12.6700	12.6700	12.6700	12.6700	-7.179%	1	42	+287.530%
2026-01-08	13.6500	13.6500	13.6500	13.6500	-17.273%	1	41	+259.707%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-11.765%	1	40	+197.576%
2026-01-06	17.6500	19.2500	17.6500	18.7000	+3.889%	8	39	+162.567%
2025-12-29	18.0000	18.0000	18.0000	18.0000	+2.857%	3	33	+172.778%
2025-12-26	17.7000	17.7000	17.5000	17.5000	0.000%	6	32	+180.571%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+5.358%	1	28	+180.571%
2025-12-23	16.6100	16.6100	16.6100	16.6100	+1.280%	1	28	+195.605%
2025-12-16	16.4000	16.4000	16.4000	16.4000	-0.726%	1	28	+199.390%
2025-12-15	16.0100	16.5200	16.0100	16.5200	-5.869%	3	28	+197.215%
2025-12-11	17.5500	17.5500	17.5500	17.5500	-12.687%	1	26	+179.772%
2025-12-08	19.3000	20.2000	19.3000	20.1000	+9.239%	5	25	+144.279%
2025-12-02	18.3700	18.4000	18.3700	18.4000	-3.311%	2	25	+166.848%
2025-11-28	19.0300	19.0300	19.0300	19.0300	+16.037%	1	24	+158.014%
2025-11-25	16.4000	16.4000	16.4000	16.4000	+15.493%	1	24	+199.390%
2025-11-21	14.7000	14.7000	14.2000	14.2000	-10.972%	2	25	+245.775%
2025-11-20	15.9500	15.9500	15.9500	15.9500	-7.267%	1	25	+207.837%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-20.920%	1	24	+185.465%
2025-11-14	21.5100	21.7500	21.5100	21.7500	-5.022%	2	23	+125.747%
2025-11-11	22.9000	22.9000	22.9000	22.9000	-3.782%	1	23	+114.410%
2025-11-10	23.8000	23.8000	23.8000	23.8000	+12.211%	10	23	+106.303%
2025-11-06	21.2100	21.2100	21.2100	21.2100	-22.108%	1	13	+131.495%
2025-11-05	26.9000	27.2300	26.9000	27.2300	-31.754%	2	12	+80.316%
2025-10-31	39.9000	39.9000	39.9000	39.9000	-0.250%	1	13	+23.058%
2025-10-30	40.0000	40.0000	40.0000	40.0000	+11.204%	10	13	+22.750%
2025-10-28	35.9700	35.9700	35.9700	35.9700	-1.721%	1	3	+36.503%
2025-10-27	36.9000	36.9000	36.6000	36.6000	0.000%	2	2	+34.153%