Dark

ANET20261218C170
ANET Dec 18 2026 170.00 Call (ANET261218C00170000)
option OPRA

EOD

Sep 28, 2026

42.10-3.991%(-1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	43.0500	43.0500	42.1000	42.1000	-3.991%	2	180	0.000%
2026-09-25	43.8500	43.8500	43.8500	43.8500	+1.153%	1	180	-3.991%
2026-09-23	43.3500	43.3500	43.3500	43.3500	-1.812%	1	181	-2.884%
2026-09-22	44.1500	44.1500	44.1500	44.1500	+5.119%	1	180	-4.643%
2026-09-21	41.9500	42.0000	41.9500	42.0000	+8.415%	2	180	+0.238%
2026-09-17	38.7300	38.7400	38.7300	38.7400	+14.887%	2	180	+8.673%
2026-09-15	33.7200	33.7200	33.7200	33.7200	+7.560%	2	178	+24.852%
2026-09-14	31.0800	31.3500	31.0800	31.3500	-18.950%	3	180	+34.290%
2026-09-11	38.6800	38.6800	38.6800	38.6800	+8.196%	3	177	+8.842%
2026-09-09	35.7500	35.7500	35.7500	35.7500	-11.619%	5	177	+17.762%
2026-09-08	40.4500	40.4500	40.4500	40.4500	+22.427%	1	182	+4.079%
2026-09-03	33.1200	33.1200	33.0300	33.0400	-17.913%	102	181	+27.421%
2026-08-28	40.2500	40.2500	40.2500	40.2500	-8.627%	2	112	+4.596%
2026-08-27	44.0600	44.0600	44.0500	44.0500	-2.111%	2	114	-4.427%
2026-08-26	40.3000	45.0000	40.1000	45.0000	+26.939%	3	116	-6.444%
2026-08-21	35.4500	35.4500	35.4500	35.4500	+10.539%	2	118	+18.759%
2026-08-20	32.1700	32.5500	32.0700	32.0700	-26.106%	4	116	+31.275%
2026-08-17	44.2900	44.2900	43.4000	43.4000	-14.985%	16	112	-2.995%
2026-08-12	51.0500	51.0500	51.0500	51.0500	+16.393%	1	117	-17.532%
2026-08-11	43.8600	43.8600	43.8600	43.8600	+7.897%	1	118	-4.013%
2026-08-10	40.4400	40.6500	40.4400	40.6500	+4.097%	3	118	+3.567%
2026-08-07	39.0200	39.0500	39.0200	39.0500	-8.247%	7	115	+7.810%
2026-08-06	42.5600	42.5600	42.5600	42.5600	-8.137%	1	114	-1.081%
2026-08-05	45.5600	46.3300	45.5600	46.3300	+4.276%	5	114	-9.130%
2026-08-04	42.0000	44.5000	41.5000	44.4300	+18.765%	11	117	-5.244%
2026-08-03	31.3200	37.4100	31.3200	37.4100	+10.615%	22	126	+12.537%
2026-07-31	35.0000	35.0000	33.0700	33.8200	+22.094%	9	126	+24.483%
2026-07-30	27.5000	29.4000	27.5000	27.7000	+25.169%	16	126	+51.986%
2026-07-29	28.1400	28.1400	22.1300	22.1300	-17.054%	38	132	+90.239%
2026-07-28	24.4500	26.7400	24.2000	26.6800	-18.782%	56	154	+57.796%
2026-07-24	32.8500	32.8500	32.8500	32.8500	-0.152%	4	192	+28.158%
2026-07-23	32.9000	32.9000	32.9000	32.9000	-4.305%	2	196	+27.964%
2026-07-22	34.7500	34.7500	33.1000	34.3800	+2.018%	31	198	+22.455%
2026-07-21	34.2600	34.2600	33.7000	33.7000	+10.673%	8	173	+24.926%
2026-07-20	30.4800	30.4800	30.4500	30.4500	+0.661%	4	175	+38.259%
2026-07-17	30.2500	30.2500	30.2500	30.2500	+4.889%	4	172	+39.174%
2026-07-16	28.8400	28.8400	28.8400	28.8400	-25.842%	2	168	+45.978%
2026-07-13	38.8900	38.8900	38.8900	38.8900	-7.844%	1	168	+8.254%
2026-07-10	40.3000	42.2000	40.3000	42.2000	+4.198%	3	169	-0.237%
2026-07-09	39.4500	41.4000	39.4500	40.5000	+9.430%	9	172	+3.951%
2026-07-08	35.4400	37.0100	33.5000	37.0100	+27.182%	11	167	+13.753%
2026-07-07	27.6500	29.1000	27.6500	29.1000	-8.202%	6	178	+44.674%
2026-07-06	27.1100	31.7000	27.1100	31.7000	+40.576%	10	182	+32.808%
2026-07-02	22.9500	23.3500	22.5500	22.5500	-18.297%	7	188	+86.696%
2026-07-01	26.4500	28.8400	26.4500	27.6000	-9.360%	9	188	+52.536%
2026-06-30	28.3500	30.4500	28.3500	30.4500	+16.221%	4	183	+38.259%
2026-06-29	25.1600	26.2000	25.1600	26.2000	+20.183%	14	187	+60.687%
2026-06-26	21.8000	21.8000	21.8000	21.8000	-23.104%	1	178	+93.119%
2026-06-25	23.7500	28.3500	23.7500	28.3500	+13.174%	3	177	+48.501%
2026-06-23	24.5500	26.2000	24.5500	25.0500	-15.685%	15	175	+68.064%
2026-06-22	29.7100	29.7100	29.7100	29.7100	+3.772%	2	163	+41.703%
2026-06-18	28.5000	29.3500	28.5000	28.6300	+2.068%	8	155	+47.049%
2026-06-17	29.8000	29.8000	28.0500	28.0500	-7.730%	3	155	+50.089%
2026-06-16	30.4000	30.4000	30.4000	30.4000	+5.446%	2	154	+38.487%
2026-06-15	28.3500	28.8300	28.3500	28.8300	+5.759%	10	154	+46.028%
2026-06-12	27.4100	27.4100	27.1400	27.2600	+18.522%	58	152	+54.439%
2026-06-11	23.0000	23.0000	23.0000	23.0000	+9.524%	4	115	+83.043%
2026-06-10	21.0000	21.0000	21.0000	21.0000	+10.994%	2	119	+100.476%
2026-06-09	21.3900	21.5400	18.9200	18.9200	-16.468%	6	117	+122.516%
2026-06-05	23.2200	23.2200	22.6500	22.6500	-23.993%	11	113	+85.872%
2026-06-04	28.0000	30.0800	24.7500	29.8000	-4.914%	8	114	+41.275%
2026-06-03	31.3400	31.3400	31.3400	31.3400	-10.457%	5	111	+34.333%
2026-06-02	33.6500	35.0000	33.3000	35.0000	+9.546%	13	112	+20.286%
2026-06-01	25.7000	32.1000	25.7000	31.9500	+27.851%	14	116	+31.768%
2026-05-29	24.9900	24.9900	24.9900	24.9900	+14.897%	1	114	+68.467%
2026-05-28	21.7500	21.7500	21.7500	21.7500	-1.136%	1	113	+93.563%
2026-05-27	22.0000	22.0000	22.0000	22.0000	-10.751%	5	113	+91.364%
2026-05-26	21.8500	24.6500	21.8500	24.6500	+28.052%	17	113	+70.791%
2026-05-22	18.6000	19.2500	18.6000	19.2500	+13.569%	3	126	+118.701%
2026-05-21	16.9500	16.9500	16.9500	16.9500	+15.542%	1	126	+148.378%
2026-05-18	14.6700	14.6700	14.6700	14.6700	-8.313%	20	126	+186.980%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-11.357%	2	138	+163.125%
2026-05-14	16.6000	18.0500	16.6000	18.0500	+11.765%	22	140	+133.241%
2026-05-12	14.0500	16.1500	14.0500	16.1500	+17.883%	2	138	+160.681%
2026-05-11	15.0000	15.0000	13.7000	13.7000	-7.744%	50	138	+207.299%
2026-05-08	15.7900	15.7900	14.8500	14.8500	-7.188%	9	141	+183.502%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+1.911%	4	136	+163.125%
2026-05-06	21.2000	21.2000	15.5000	15.7000	-52.525%	53	136	+168.153%
2026-05-05	34.4500	34.5000	33.0700	33.0700	-4.560%	16	110	+27.306%
2026-05-04	34.0400	34.6500	34.0400	34.6500	-1.000%	3	111	+21.501%
2026-05-01	35.8500	35.8500	35.0000	35.0000	+5.581%	5	109	+20.286%
2026-04-30	31.9700	33.1500	31.9700	33.1500	+15.909%	6	109	+26.998%
2026-04-28	28.6000	28.6000	28.6000	28.6000	-14.499%	1	103	+47.203%
2026-04-27	33.1600	33.5000	33.1600	33.4500	-11.273%	4	102	+25.859%
2026-04-24	37.0000	37.7000	35.8100	37.7000	+10.009%	11	99	+11.671%
2026-04-23	36.2200	36.2200	34.2700	34.2700	-4.487%	2	96	+22.848%
2026-04-22	35.8800	35.8800	35.8800	35.8800	+7.748%	2	95	+17.336%
2026-04-21	31.4900	33.3000	31.4900	33.3000	+19.355%	7	93	+26.426%
2026-04-17	27.9000	27.9000	27.9000	27.9000	+10.451%	1	93	+50.896%
2026-04-16	23.6900	25.2600	23.6900	25.2600	+10.161%	20	94	+66.667%
2026-04-14	23.0000	23.0000	22.9300	22.9300	+30.432%	10	81	+83.602%
2026-04-08	17.5800	17.5800	17.5800	17.5800	+75.624%	3	73	+139.477%
2026-04-02	10.0100	10.0100	10.0100	10.0100	+3.731%	40	33	+320.579%
2026-03-27	9.7500	9.7500	9.6500	9.6500	-26.616%	6	33	+336.269%
2026-03-26	13.1500	13.1500	13.1500	13.1500	-1.202%	1	35	+220.152%
2026-03-25	13.3100	13.3100	13.3100	13.3100	-17.483%	1	36	+216.304%
2026-03-11	16.1300	16.1300	16.1300	16.1300	+8.693%	3	36	+161.004%
2026-03-09	14.8400	14.8400	14.8400	14.8400	+2.345%	2	33	+183.693%
2026-03-04	13.5900	14.5000	13.5900	14.5000	+25.433%	8	35	+190.345%
2026-03-03	11.5600	11.5600	11.5600	11.5600	-6.321%	1	30	+264.187%
2026-03-02	12.3400	12.3400	12.3400	12.3400	-1.830%	3	30	+241.167%
2026-02-27	12.5700	12.5700	12.5700	12.5700	-5.701%	2	33	+234.924%
2026-02-25	13.1000	13.3300	13.1000	13.3300	+6.640%	4	29	+215.829%
2026-02-23	12.5000	12.5000	12.5000	12.5000	-12.892%	1	29	+236.800%
2026-02-20	14.3500	14.3500	14.3500	14.3500	-28.784%	2	29	+193.380%
2026-02-13	20.1500	20.1500	20.1500	20.1500	-4.953%	2	30	+108.933%
2026-01-27	21.2000	21.2000	21.2000	21.2000	+5.736%	2	30	+98.585%
2026-01-26	19.0000	20.0500	19.0000	20.0500	+10.712%	5	28	+109.975%
2026-01-22	18.1100	18.1100	18.1100	18.1100	+67.066%	5	27	+132.468%
2026-01-09	10.8400	10.8400	10.8400	10.8400	-24.143%	1	27	+288.376%
2026-01-07	14.2900	14.2900	14.2900	14.2900	-9.270%	1	27	+194.612%
2026-01-06	16.4500	16.4500	15.7500	15.7500	+1.613%	4	26	+167.302%
2026-01-02	15.7700	15.7700	15.5000	15.5000	+4.730%	6	26	+171.613%
2025-12-29	14.8000	14.8000	14.8000	14.8000	-3.896%	1	25	+184.459%
2025-12-22	15.4000	15.4000	15.4000	15.4000	+12.409%	1	24	+173.377%
2025-12-12	13.5900	13.7000	13.5900	13.7000	-10.399%	2	24	+207.299%
2025-12-01	15.2800	15.2900	15.2800	15.2900	-16.448%	2	23	+175.343%
2025-11-14	18.4000	18.4000	18.3000	18.3000	-7.154%	16	25	+130.055%
2025-11-11	19.7100	19.7100	19.7100	19.7100	-9.546%	1	12	+113.597%
2025-11-10	21.7900	21.7900	21.7900	21.7900	-12.840%	1	12	+93.208%
2025-11-05	24.7000	25.0000	24.7000	25.0000	-22.958%	6	11	+68.400%
2025-11-04	32.4500	32.4500	32.4500	32.4500	-8.848%	5	11	+29.738%
2025-10-30	35.6000	35.6000	35.6000	35.6000	0.000%	6	6	+18.258%