Dark

ANET20261218C175
ANET Dec 18 2026 175.00 Call (ANET261218C00175000)
option OPRA

EOD

Sep 22, 2026

39.69-0.402%(-0.16)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	39.2500	39.6900	39.2500	39.6900	-0.402%	22	259	0.000%
2026-09-21	38.2800	39.8500	38.2800	39.8500	+3.695%	3	262	-0.402%
2026-09-17	38.4300	38.4300	38.4300	38.4300	+26.290%	1	260	+3.279%
2026-09-15	30.9700	30.9700	30.4300	30.4300	+2.458%	20	261	+30.430%
2026-09-10	29.7000	29.7000	29.7000	29.7000	-12.980%	2	271	+33.636%
2026-09-09	34.1300	34.1300	34.1300	34.1300	+0.235%	1	269	+16.291%
2026-09-08	34.1000	34.1000	34.0500	34.0500	+9.662%	2	269	+16.564%
2026-09-03	30.7300	31.0500	30.7300	31.0500	+15.000%	2	269	+27.826%
2026-09-02	28.0000	28.1100	27.0000	27.0000	-22.989%	3	269	+47.000%
2026-08-31	35.0600	35.0600	35.0600	35.0600	-10.332%	1	270	+13.206%
2026-08-27	39.1000	39.1000	39.1000	39.1000	-5.987%	1	271	+1.509%
2026-08-26	35.8000	41.5900	35.8000	41.5900	+32.032%	13	271	-4.568%
2026-08-24	29.6000	31.7000	29.6000	31.5000	-0.881%	10	274	+26.000%
2026-08-21	31.7000	31.7800	31.7000	31.7800	+6.430%	5	266	+24.890%
2026-08-20	29.8600	29.8600	29.8600	29.8600	-3.303%	1	264	+32.920%
2026-08-19	29.6400	30.8800	29.6400	30.8800	-14.222%	3	264	+28.530%
2026-08-18	36.0000	36.0000	36.0000	36.0000	-14.692%	1	263	+10.250%
2026-08-14	42.2000	42.2000	42.2000	42.2000	-10.213%	2	264	-5.948%
2026-08-13	47.0000	47.0000	47.0000	47.0000	-5.051%	2	266	-15.553%
2026-08-12	49.5000	49.5000	49.5000	49.5000	+25.221%	1	266	-19.818%
2026-08-11	39.5300	39.5300	39.5300	39.5300	+6.064%	1	267	+0.405%
2026-08-10	37.2700	37.2700	37.2700	37.2700	-4.436%	1	266	+6.493%
2026-08-06	37.4000	41.8000	37.4000	39.0000	-14.511%	7	266	+1.769%
2026-08-05	41.2500	45.6700	41.2500	45.6200	+9.928%	4	265	-12.999%
2026-08-04	37.8500	41.5000	37.8500	41.5000	+29.688%	3	266	-4.361%
2026-08-03	32.0000	32.0000	32.0000	32.0000	+5.611%	3	267	+24.031%
2026-07-31	30.0000	30.3000	30.0000	30.3000	+10.182%	11	270	+30.990%
2026-07-30	27.0000	27.5000	27.0000	27.5000	+11.652%	3	270	+44.327%
2026-07-28	22.6200	24.7000	22.0000	24.6300	-12.380%	52	269	+61.145%
2026-07-27	30.5000	30.5000	27.5000	28.1100	-3.002%	6	308	+41.195%
2026-07-24	28.9800	28.9800	28.9800	28.9800	-10.000%	10	309	+36.957%
2026-07-23	33.0000	33.0000	32.2000	32.2000	+42.730%	23	299	+23.261%
2026-07-17	22.5400	22.5600	22.5400	22.5600	-16.134%	2	299	+75.931%
2026-07-16	26.9000	26.9000	26.9000	26.9000	-0.370%	1	298	+47.546%
2026-07-15	27.0000	27.0000	27.0000	27.0000	-29.870%	5	299	+47.000%
2026-07-09	40.0000	40.0000	38.5000	38.5000	+10.000%	8	299	+3.091%
2026-07-08	31.0000	35.0000	31.0000	35.0000	+29.870%	50	298	+13.400%
2026-07-07	24.7700	26.9500	24.5000	26.9500	-10.167%	6	306	+47.273%
2026-07-06	30.3500	30.6100	30.0000	30.0000	+41.176%	9	305	+32.300%
2026-07-02	26.6000	26.6000	21.2500	21.2500	-24.107%	12	295	+86.776%
2026-06-30	28.0000	28.0000	28.0000	28.0000	+22.271%	1	295	+41.750%
2026-06-29	22.9000	22.9000	22.9000	22.9000	+9.779%	1	295	+73.319%
2026-06-26	20.8600	20.8600	20.8600	20.8600	-8.106%	1	295	+90.268%
2026-06-24	22.7000	22.7000	22.7000	22.7000	-2.028%	1	295	+74.846%
2026-06-23	22.5500	23.7200	22.5500	23.1700	-23.783%	4	295	+71.299%
2026-06-22	27.5000	30.4000	27.5000	30.4000	+12.426%	103	298	+30.559%
2026-06-18	27.8200	27.8200	27.0400	27.0400	+6.039%	2	381	+46.783%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-7.441%	1	381	+55.647%
2026-06-16	28.7600	28.7600	27.5500	27.5500	+5.962%	2	381	+44.065%
2026-06-15	25.3500	26.0000	25.3500	26.0000	+4.418%	6	381	+52.654%
2026-06-12	25.3800	25.7700	24.9000	24.9000	+16.301%	52	376	+59.398%
2026-06-11	21.4100	21.4100	21.4100	21.4100	+14.004%	5	350	+85.381%
2026-06-10	18.8100	18.8100	18.7800	18.7800	+0.374%	2	350	+111.342%
2026-06-09	19.7500	19.7500	17.8700	18.7100	-10.905%	19	351	+112.133%
2026-06-05	22.5000	22.5000	21.0000	21.0000	-23.497%	31	350	+89.000%
2026-06-04	24.8200	27.4500	23.3000	27.4500	-17.069%	18	326	+44.590%
2026-06-03	31.2000	33.4600	31.2000	33.1000	+0.853%	4	321	+19.909%
2026-06-02	32.4600	33.0000	32.4600	32.8200	+9.400%	6	321	+20.932%
2026-06-01	29.1000	30.4400	27.3500	30.0000	+52.284%	25	322	+32.300%
2026-05-28	20.3900	20.3900	19.7000	19.7000	-14.348%	24	304	+101.472%
2026-05-26	20.1900	23.0000	20.1900	23.0000	+23.922%	19	304	+72.565%
2026-05-22	18.5500	18.6700	18.5500	18.5600	+19.819%	8	312	+113.847%
2026-05-21	15.4000	15.4900	15.4000	15.4900	+20.078%	6	317	+156.230%
2026-05-20	12.9000	12.9000	12.9000	12.9000	+4.878%	14	317	+207.674%
2026-05-19	12.3000	12.3000	12.3000	12.3000	-21.905%	1	303	+222.683%
2026-05-15	15.3000	15.7500	15.3000	15.7500	+0.962%	9	303	+152.000%
2026-05-14	15.4500	16.1500	15.4500	15.6000	+7.586%	12	295	+154.423%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+23.299%	3	295	+173.724%
2026-05-11	11.7600	11.7600	11.7600	11.7600	-18.897%	1	295	+237.500%
2026-05-08	15.1000	15.1000	13.8600	14.5000	+3.571%	17	295	+173.724%
2026-05-07	15.7000	15.7000	13.9300	14.0000	-9.677%	318	303	+183.500%
2026-05-06	18.2200	19.0000	13.6000	15.5000	-51.953%	349	397	+156.065%
2026-05-05	32.2000	32.2600	32.2000	32.2600	-2.685%	2	126	+23.032%
2026-05-04	32.7000	33.1500	32.7000	33.1500	+3.594%	8	126	+19.729%
2026-05-01	32.0000	32.0000	32.0000	32.0000	+4.575%	1	119	+24.031%
2026-04-30	30.6000	30.6000	30.6000	30.6000	+8.511%	1	119	+29.706%
2026-04-29	28.2000	28.2000	28.2000	28.2000	-11.404%	1	119	+40.745%
2026-04-27	31.8300	31.8300	31.8300	31.8300	-13.857%	1	119	+24.694%
2026-04-24	33.2200	36.9500	33.2200	36.9500	+9.126%	11	119	+7.415%
2026-04-23	33.4700	33.8600	33.4700	33.8600	+22.993%	2	118	+17.218%
2026-04-20	26.5000	27.5300	26.5000	27.5300	+7.329%	23	118	+44.170%
2026-04-17	25.7500	25.7500	25.6500	25.6500	+15.489%	2	106	+54.737%
2026-04-16	22.0000	22.2100	21.9500	22.2100	+14.780%	7	108	+78.703%
2026-04-15	20.0200	20.0200	19.3500	19.3500	-3.008%	3	112	+105.116%
2026-04-14	19.7100	19.9500	19.7100	19.9500	+15.719%	4	113	+98.947%
2026-04-10	17.4500	17.4500	17.2400	17.2400	+49.913%	2	112	+130.220%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+21.693%	1	111	+245.130%
2026-04-01	9.4500	9.4500	9.4500	9.4500	+3.279%	1	111	+320.000%
2026-03-26	9.2500	9.2500	9.1500	9.1500	-40.584%	5	111	+333.770%
2026-03-11	15.4000	15.4000	15.4000	15.4000	-4.938%	1	111	+157.727%
2026-03-10	16.2000	16.2000	16.2000	16.2000	+6.230%	4	111	+145.000%
2026-03-05	15.2500	15.2500	15.2500	15.2500	+19.890%	1	112	+160.262%
2026-03-04	12.4500	12.7200	12.4500	12.7200	+4.950%	4	112	+212.028%
2026-02-27	11.5000	12.1200	11.5000	12.1200	-13.429%	11	111	+227.475%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-17.647%	5	110	+183.500%
2026-02-17	17.0000	17.0000	17.0000	17.0000	-3.134%	1	105	+133.471%
2026-02-13	18.7600	18.7600	17.5500	17.5500	-2.283%	12	93	+126.154%
2026-02-10	17.9600	17.9600	17.9600	17.9600	-0.222%	1	93	+120.991%
2026-01-30	19.8500	19.8500	18.0000	18.0000	-15.414%	2	92	+120.500%
2026-01-28	21.2800	21.2800	21.2800	21.2800	+14.903%	1	92	+86.513%
2026-01-26	18.5000	18.5200	18.5000	18.5200	+13.411%	2	92	+114.309%
2026-01-22	17.7000	17.7000	16.0000	16.3300	+41.263%	6	92	+143.050%
2026-01-13	10.5000	11.5600	10.5000	11.5600	-23.189%	5	91	+243.339%
2026-01-06	15.3500	15.3500	15.0500	15.0500	-0.463%	2	86	+163.721%
2026-01-02	14.2000	15.1200	14.2000	15.1200	+5.000%	2	85	+162.500%
2025-12-30	14.3000	14.4000	14.3000	14.4000	+3.597%	3	84	+175.625%
2025-12-29	13.9000	13.9000	13.9000	13.9000	-8.372%	1	81	+185.540%
2025-12-08	15.4000	15.4000	15.1700	15.1700	+9.928%	2	80	+161.635%
2025-12-04	13.8000	13.8000	13.8000	13.8000	-4.828%	70	80	+187.609%
2025-12-02	14.5000	14.5000	14.5000	14.5000	+5.839%	30	116	+173.724%
2025-11-17	13.7000	13.7000	13.7000	13.7000	-38.344%	1	116	+189.708%
2025-11-05	25.0000	25.0000	22.2200	22.2200	-29.950%	45	116	+78.623%
2025-11-03	32.5000	32.5000	31.1800	31.7200	-8.058%	34	45	+25.126%
2025-10-31	34.5000	34.5000	34.5000	34.5000	+2.679%	1	45	+15.043%
2025-10-30	33.6000	33.6000	33.6000	33.6000	+10.164%	14	44	+18.125%
2025-10-28	30.5000	30.5000	30.5000	30.5000	0.000%	30	30	+30.131%