Dark

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

EOD

Jul 29, 2026

27.44-6.983%(-2.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	26.4000	27.4400	26.4000	27.4400	-6.983%	8	346	0.000%
2026-07-28	29.5000	29.5000	29.5000	29.5000	-14.244%	1	344	-6.983%
2026-07-27	34.4000	34.4000	34.4000	34.4000	+5.038%	1	344	-20.233%
2026-07-16	32.7500	32.7500	32.7500	32.7500	-29.494%	1	345	-16.214%
2026-07-09	47.4700	47.4700	46.4500	46.4500	+8.023%	2	344	-40.926%
2026-07-08	42.2000	43.0000	42.0000	43.0000	+33.499%	12	345	-36.186%
2026-07-07	33.8500	33.8500	32.2100	32.2100	-13.992%	8	345	-14.809%
2026-07-06	36.0000	37.4500	36.0000	37.4500	+10.701%	11	350	-26.729%
2026-06-30	33.8500	33.8500	33.8300	33.8300	+8.953%	5	360	-18.889%
2026-06-29	29.5000	31.0500	29.5000	31.0500	+16.075%	4	364	-11.626%
2026-06-26	26.9500	26.9500	26.7500	26.7500	-9.506%	4	365	+2.579%
2026-06-24	29.2500	29.5600	29.2500	29.5600	+0.887%	6	368	-7.172%
2026-06-23	29.5200	29.5200	29.3000	29.3000	-12.144%	5	372	-6.348%
2026-06-18	34.0000	34.0000	33.0000	33.3500	+8.279%	65	371	-17.721%
2026-06-17	30.8000	30.8000	30.8000	30.8000	-11.494%	1	371	-10.909%
2026-06-16	34.8000	34.8000	34.8000	34.8000	+4.410%	2	371	-21.149%
2026-06-15	33.3100	33.3300	33.3100	33.3300	+12.983%	2	371	-17.672%
2026-06-12	28.1500	29.5000	28.1500	29.5000	+9.259%	3	369	-6.983%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+7.570%	2	370	+1.630%
2026-06-10	25.1000	25.1000	25.1000	25.1000	+7.957%	2	372	+9.323%
2026-06-09	28.1500	28.1500	22.4000	23.2500	-14.679%	31	374	+18.022%
2026-06-08	26.5000	28.5000	26.2500	27.2500	+2.444%	178	354	+0.697%
2026-06-05	29.3000	29.3000	25.5000	26.6000	-18.654%	142	396	+3.158%
2026-06-04	28.7800	33.0500	28.7800	32.7000	-18.148%	36	324	-16.086%
2026-06-03	34.3000	39.9500	34.3000	39.9500	+1.913%	15	320	-31.314%
2026-06-02	38.2500	40.0000	38.2500	39.2000	+6.377%	90	321	-30.000%
2026-06-01	35.6900	37.2300	33.3300	36.8500	+26.763%	31	313	-25.536%
2026-05-29	28.4500	29.5000	28.4500	29.0700	+12.239%	27	319	-5.607%
2026-05-27	27.5000	28.5500	25.7900	25.9000	-10.566%	11	319	+5.946%
2026-05-26	25.1900	28.9600	25.1900	28.9600	+18.543%	38	313	-5.249%
2026-05-22	23.3800	24.4300	23.3800	24.4300	+18.881%	5	308	+12.321%
2026-05-21	20.1000	20.5500	20.1000	20.5500	+24.621%	5	307	+33.528%
2026-05-19	16.5000	16.5000	16.4900	16.4900	-0.663%	11	307	+66.404%
2026-05-18	17.5600	17.7000	16.6000	16.6000	-15.736%	36	294	+65.301%
2026-05-15	19.7000	19.7000	19.7000	19.7000	-5.197%	1	294	+39.289%
2026-05-14	20.7800	20.7800	20.7800	20.7800	+4.949%	5	294	+32.050%
2026-05-13	19.8600	20.8000	19.8000	19.8000	+4.211%	13	329	+38.586%
2026-05-12	15.8000	19.0000	15.8000	19.0000	+17.647%	211	329	+44.421%
2026-05-11	18.1600	18.1900	15.3000	16.1500	-5.556%	37	329	+69.907%
2026-05-08	19.2000	19.2000	17.1000	17.1000	-7.568%	4	306	+60.468%
2026-05-07	22.0000	22.0000	18.0000	18.5000	-1.961%	13	304	+48.324%
2026-05-06	24.1000	24.1000	18.8700	18.8700	-52.021%	44	300	+45.416%
2026-05-05	39.3300	39.3300	39.3300	39.3300	-2.407%	1	268	-30.231%
2026-05-04	42.8000	42.8000	40.3000	40.3000	-1.225%	3	268	-31.911%
2026-05-01	40.8000	40.8000	40.8000	40.8000	+7.227%	2	268	-32.745%
2026-04-30	36.5000	38.0500	36.5000	38.0500	+17.077%	3	268	-27.884%
2026-04-28	32.5000	32.5000	32.5000	32.5000	-26.136%	1	267	-15.569%
2026-04-24	40.6000	44.0000	40.6000	44.0000	+8.776%	6	266	-37.636%
2026-04-23	40.0000	40.4500	40.0000	40.4500	-3.919%	21	264	-32.163%
2026-04-22	41.3600	42.1000	41.3600	42.1000	+25.074%	4	283	-34.822%
2026-04-20	33.8500	33.8500	33.6500	33.6600	+4.146%	5	279	-18.479%
2026-04-17	32.3000	32.3200	32.3000	32.3200	+5.072%	6	275	-15.099%
2026-04-16	30.0000	30.7600	28.8000	30.7600	+25.551%	24	274	-10.793%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+10.709%	1	283	+12.000%
2026-04-10	22.4100	22.4100	22.1300	22.1300	+7.532%	6	282	+23.995%
2026-04-09	19.4500	21.0500	19.4500	20.5800	+31.923%	26	276	+33.333%
2026-04-07	14.6000	15.6000	14.6000	15.6000	+22.835%	5	277	+75.897%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-0.781%	1	272	+116.063%
2026-04-01	13.7500	13.7500	12.8000	12.8000	+9.402%	6	272	+114.375%
2026-03-31	11.9600	11.9600	11.7000	11.7000	+17.352%	3	271	+134.530%
2026-03-30	10.8000	10.9400	9.9600	9.9700	-15.651%	17	270	+175.226%
2026-03-27	11.8200	11.8200	11.8200	11.8200	-0.253%	2	280	+132.149%
2026-03-26	12.7000	12.7000	11.8500	11.8500	-26.168%	4	278	+131.561%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-9.628%	1	280	+70.966%
2026-03-23	16.7300	17.7600	16.7300	17.7600	+4.471%	12	279	+54.505%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-3.901%	1	267	+61.412%
2026-03-18	17.6900	17.6900	17.6900	17.6900	+2.969%	1	268	+55.116%
2026-03-17	17.1800	17.1800	17.1800	17.1800	+0.175%	1	269	+59.721%
2026-03-16	16.6000	17.1500	16.6000	17.1500	-6.793%	2	268	+60.000%
2026-03-13	18.4000	18.4000	18.4000	18.4000	-8.000%	1	267	+49.130%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+7.239%	1	267	+37.200%
2026-03-05	18.6500	18.6500	18.6500	18.6500	+5.367%	1	266	+47.131%
2026-03-04	16.3200	17.7000	16.3200	17.7000	+31.111%	4	266	+55.028%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-6.897%	2	265	+103.259%
2026-03-02	14.5000	14.5000	14.5000	14.5000	-9.770%	4	265	+89.241%
2026-02-27	16.0700	16.0700	16.0700	16.0700	+3.811%	2	265	+70.753%
2026-02-26	15.4800	15.4800	15.4800	15.4800	-4.738%	1	263	+77.261%
2026-02-25	16.2500	16.2500	16.2500	16.2500	+9.060%	1	262	+68.862%
2026-02-24	14.9000	14.9000	14.9000	14.9000	+0.608%	3	262	+84.161%
2026-02-23	14.9500	14.9500	14.7500	14.8100	-12.882%	11	259	+85.280%
2026-02-20	18.0000	18.0000	17.0000	17.0000	-10.761%	2	248	+61.412%
2026-02-19	19.0500	19.0500	19.0500	19.0500	-4.845%	1	248	+44.042%
2026-02-18	20.2000	20.2000	20.0200	20.0200	-8.417%	4	248	+37.063%
2026-02-17	21.3500	22.0000	21.3500	21.8600	-0.410%	6	245	+25.526%
2026-02-13	23.0000	23.0000	21.9500	21.9500	+15.831%	4	243	+25.011%
2026-02-12	18.8500	19.3500	18.0000	18.9500	-16.039%	14	243	+44.802%
2026-02-10	22.5600	22.5700	22.5600	22.5700	+4.491%	4	251	+21.577%
2026-02-09	21.6500	21.6500	21.6000	21.6000	+13.684%	2	251	+27.037%
2026-02-06	18.5000	19.0000	18.5000	19.0000	+18.750%	2	249	+44.421%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-6.542%	1	247	+71.500%
2026-02-04	17.1200	17.1200	17.1200	17.1200	-17.573%	1	248	+60.280%
2026-02-02	20.7700	20.7700	20.7700	20.7700	-6.441%	1	249	+32.114%
2026-01-30	23.5300	23.5300	22.2000	22.2000	-16.760%	2	249	+23.604%
2026-01-28	26.6700	26.6700	26.6700	26.6700	+2.814%	1	248	+2.887%
2026-01-27	25.9400	25.9400	25.9400	25.9400	+9.915%	1	248	+5.783%
2026-01-26	23.2000	23.6000	23.2000	23.6000	+10.177%	11	248	+16.271%
2026-01-22	21.6500	21.6500	20.8000	21.4200	+38.194%	8	247	+28.105%
2026-01-20	15.1000	15.7500	15.1000	15.5000	-3.727%	190	242	+77.032%
2026-01-16	16.1000	16.1000	16.1000	16.1000	+2.941%	30	44	+70.435%
2026-01-13	13.3600	15.6400	13.3600	15.6400	+23.441%	4	44	+75.448%
2026-01-09	12.6700	12.6700	12.6700	12.6700	-7.179%	1	42	+116.575%
2026-01-08	13.6500	13.6500	13.6500	13.6500	-17.273%	1	41	+101.026%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-11.765%	1	40	+66.303%
2026-01-06	17.6500	19.2500	17.6500	18.7000	+3.889%	8	39	+46.738%
2025-12-29	18.0000	18.0000	18.0000	18.0000	+2.857%	3	33	+52.444%
2025-12-26	17.7000	17.7000	17.5000	17.5000	0.000%	6	32	+56.800%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+5.358%	1	28	+56.800%
2025-12-23	16.6100	16.6100	16.6100	16.6100	+1.280%	1	28	+65.202%
2025-12-16	16.4000	16.4000	16.4000	16.4000	-0.726%	1	28	+67.317%
2025-12-15	16.0100	16.5200	16.0100	16.5200	-5.869%	3	28	+66.102%
2025-12-11	17.5500	17.5500	17.5500	17.5500	-12.687%	1	26	+56.353%
2025-12-08	19.3000	20.2000	19.3000	20.1000	+9.239%	5	25	+36.517%
2025-12-02	18.3700	18.4000	18.3700	18.4000	-3.311%	2	25	+49.130%
2025-11-28	19.0300	19.0300	19.0300	19.0300	+16.037%	1	24	+44.193%
2025-11-25	16.4000	16.4000	16.4000	16.4000	+15.493%	1	24	+67.317%
2025-11-21	14.7000	14.7000	14.2000	14.2000	-10.972%	2	25	+93.239%
2025-11-20	15.9500	15.9500	15.9500	15.9500	-7.267%	1	25	+72.038%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-20.920%	1	24	+59.535%
2025-11-14	21.5100	21.7500	21.5100	21.7500	-5.022%	2	23	+26.161%
2025-11-11	22.9000	22.9000	22.9000	22.9000	-3.782%	1	23	+19.825%
2025-11-10	23.8000	23.8000	23.8000	23.8000	+12.211%	10	23	+15.294%
2025-11-06	21.2100	21.2100	21.2100	21.2100	-22.108%	1	13	+29.373%
2025-11-05	26.9000	27.2300	26.9000	27.2300	-31.754%	2	12	+0.771%
2025-10-31	39.9000	39.9000	39.9000	39.9000	-0.250%	1	13	-31.228%
2025-10-30	40.0000	40.0000	40.0000	40.0000	+11.204%	10	13	-31.400%
2025-10-28	35.9700	35.9700	35.9700	35.9700	-1.721%	1	3	-23.714%
2025-10-27	36.9000	36.9000	36.6000	36.6000	0.000%	2	2	-25.027%