Dark

ANET20261218C180
ANET Dec 18 2026 180.00 Call (ANET261218C00180000)
option OPRA

EOD

Jul 29, 2026

18.78-21.750%(-5.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	18.7800	18.7800	18.7800	18.7800	-21.750%	1	340	0.000%
2026-07-28	20.3000	24.0000	20.3000	24.0000	-16.667%	5	340	-21.750%
2026-07-24	28.8000	28.8000	28.8000	28.8000	-7.633%	1	340	-34.792%
2026-07-23	31.1800	31.1800	31.1800	31.1800	+18.872%	1	341	-39.769%
2026-07-17	26.9000	26.9000	26.2300	26.2300	+1.825%	3	341	-28.403%
2026-07-16	25.7600	25.7600	25.7600	25.7600	-4.945%	1	338	-27.096%
2026-07-15	26.3500	27.1000	26.3500	27.1000	-19.822%	2	337	-30.701%
2026-07-14	31.4400	35.3500	31.4400	33.8000	+1.654%	8	336	-44.438%
2026-07-13	34.8600	34.8600	33.2500	33.2500	-8.149%	3	343	-43.519%
2026-07-09	36.5500	37.0000	34.1400	36.2000	+6.003%	9	340	-48.122%
2026-07-08	29.2500	34.1500	29.2500	34.1500	+37.980%	10	336	-45.007%
2026-07-07	23.8000	24.7500	23.8000	24.7500	+27.907%	2	337	-24.121%
2026-07-02	19.3500	19.3500	19.3500	19.3500	-17.869%	1	339	-2.946%
2026-07-01	23.5000	23.5600	23.5000	23.5600	-7.969%	2	339	-20.289%
2026-06-30	24.5500	25.6000	24.5500	25.6000	+32.987%	20	339	-26.641%
2026-06-29	17.9900	20.4900	17.9900	19.2500	+6.648%	3	321	-2.442%
2026-06-26	19.0100	19.0100	18.0500	18.0500	-26.834%	11	320	+4.044%
2026-06-25	24.6700	24.6700	24.6700	24.6700	-1.556%	2	317	-23.875%
2026-06-22	24.8000	25.0600	24.8000	25.0600	+1.870%	2	316	-25.060%
2026-06-18	24.6500	24.6500	24.6000	24.6000	-7.345%	2	317	-23.659%
2026-06-17	23.9100	26.5500	23.9100	26.5500	+11.321%	7	317	-29.266%
2026-06-15	23.8500	23.8500	23.8500	23.8500	+25.197%	4	315	-21.258%
2026-06-11	19.0500	19.0500	19.0500	19.0500	+1.872%	1	319	-1.417%
2026-06-09	20.4500	20.4500	16.0000	18.7000	-6.266%	19	318	+0.428%
2026-06-08	20.0000	20.0000	19.9500	19.9500	-5.000%	10	329	-5.865%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-14.703%	7	329	-10.571%
2026-06-04	22.9000	25.0000	22.0000	24.6200	-20.836%	20	329	-23.721%
2026-06-03	30.7500	31.8500	27.3700	31.1000	+1.800%	27	321	-39.614%
2026-06-02	28.3500	30.5500	28.2500	30.5500	+10.011%	16	303	-38.527%
2026-06-01	24.3500	27.7700	24.3500	27.7700	+32.238%	14	297	-32.373%
2026-05-29	21.0000	21.0000	21.0000	21.0000	+15.385%	1	305	-10.571%
2026-05-28	18.0000	18.2000	18.0000	18.2000	-4.311%	3	305	+3.187%
2026-05-27	19.6800	19.6800	19.0200	19.0200	-9.858%	8	307	-1.262%
2026-05-26	20.9500	21.1000	20.9500	21.1000	+21.684%	4	303	-10.995%
2026-05-22	16.5000	17.3400	16.5000	17.3400	+21.005%	12	297	+8.304%
2026-05-21	11.8500	14.3300	11.8500	14.3300	+18.626%	3	295	+31.054%
2026-05-20	12.0800	12.0800	12.0800	12.0800	+5.043%	1	295	+55.464%
2026-05-19	11.5100	11.5100	11.5000	11.5000	-11.538%	4	294	+63.304%
2026-05-15	15.3500	15.3500	13.0000	13.0000	-13.391%	3	294	+44.462%
2026-05-14	14.4000	15.0100	14.4000	15.0100	+4.309%	7	292	+25.117%
2026-05-13	14.3900	14.3900	14.3900	14.3900	+12.598%	1	293	+30.507%
2026-05-12	10.9000	12.7800	10.9000	12.7800	+17.248%	6	293	+46.948%
2026-05-11	12.5000	12.5000	10.9000	10.9000	-16.347%	8	293	+72.294%
2026-05-08	14.2000	14.2000	11.9500	13.0300	+4.240%	6	290	+44.129%
2026-05-07	14.6000	14.6000	12.5000	12.5000	-13.793%	7	290	+50.240%
2026-05-06	18.6900	18.6900	12.6000	14.5000	-52.769%	100	289	+29.517%
2026-05-05	30.3000	30.7000	29.8900	30.7000	+1.087%	3	314	-38.827%
2026-05-04	32.7500	32.7500	30.3500	30.3700	-1.811%	4	314	-38.163%
2026-05-01	30.9000	31.4000	30.9000	30.9300	+9.448%	6	308	-39.282%
2026-04-30	27.9000	28.3200	27.9000	28.2600	+11.921%	3	308	-33.546%
2026-04-29	26.0000	26.0000	25.2500	25.2500	-15.126%	2	306	-25.624%
2026-04-27	33.5000	33.5000	28.9300	29.7500	-11.982%	36	308	-36.874%
2026-04-24	32.3500	33.8000	32.3500	33.8000	+5.691%	2	307	-44.438%
2026-04-23	31.2000	31.9800	31.2000	31.9800	+0.408%	6	307	-41.276%
2026-04-22	28.6500	31.8500	28.6500	31.8500	+9.828%	4	307	-41.036%
2026-04-21	26.7700	29.1200	26.7700	29.0000	+13.994%	16	306	-35.241%
2026-04-20	24.4500	25.4400	24.4500	25.4400	+6.891%	3	290	-26.179%
2026-04-17	23.8000	23.8000	23.8000	23.8000	+21.801%	1	287	-21.092%
2026-04-14	19.6000	19.6000	19.2800	19.5400	+8.556%	16	287	-3.889%
2026-04-13	17.7000	18.0000	17.3500	18.0000	+28.571%	55	277	+4.333%
2026-04-08	13.3300	14.0000	13.3300	14.0000	+32.075%	8	223	+34.143%
2026-04-07	10.6000	10.6000	10.6000	10.6000	+66.144%	5	218	+77.170%
2026-03-30	6.3800	6.3800	6.3800	6.3800	-23.775%	1	213	+194.357%
2026-03-26	10.0000	10.0000	8.2000	8.3700	-40.214%	8	213	+124.373%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+10.236%	2	213	+34.143%
2026-03-05	12.8500	12.8500	12.7000	12.7000	+1.600%	2	211	+47.874%
2026-03-04	11.4000	12.5000	11.4000	12.5000	+29.132%	8	210	+50.240%
2026-03-03	9.6800	9.6800	9.6800	9.6800	-18.655%	5	208	+94.008%
2026-02-23	9.5800	11.9000	9.5800	11.9000	-16.079%	3	208	+57.815%
2026-02-19	14.1800	14.1800	14.1800	14.1800	-8.516%	1	210	+32.440%
2026-02-17	15.5000	15.5000	15.5000	15.5000	-3.846%	1	209	+21.161%
2026-02-13	16.1100	16.1200	16.1100	16.1200	+15.143%	3	208	+16.501%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-2.575%	2	208	+34.143%
2026-02-04	14.3700	14.3700	14.3700	14.3700	-11.296%	1	206	+30.689%
2026-02-02	16.2000	16.2000	16.2000	16.2000	-13.830%	5	206	+15.926%
2026-01-28	18.8000	18.8000	18.8000	18.8000	+0.696%	1	202	-0.106%
2026-01-27	18.6700	18.6700	18.6700	18.6700	+9.181%	1	202	+0.589%
2026-01-26	17.1000	17.1000	17.1000	17.1000	+48.696%	1	202	+9.825%
2026-01-16	11.5000	11.5000	11.5000	11.5000	+7.477%	65	136	+63.304%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-2.104%	1	136	+75.514%
2026-01-13	10.9300	10.9300	10.9300	10.9300	+12.333%	1	135	+71.821%
2026-01-08	10.4600	10.4600	9.7300	9.7300	-13.511%	5	136	+93.011%
2026-01-07	12.0000	12.0000	11.2500	11.2500	-21.548%	10	138	+66.933%
2026-01-06	14.3400	14.3400	14.3400	14.3400	-4.718%	1	128	+30.962%
2026-01-05	15.0500	15.0500	15.0500	15.0500	+19.444%	1	128	+24.784%
2026-01-02	12.6000	12.6000	12.6000	12.6000	+14.545%	1	128	+49.048%
2025-12-18	11.4000	11.4000	11.0000	11.0000	+3.774%	9	127	+70.727%
2025-12-16	10.6000	10.6000	10.6000	10.6000	-6.195%	1	125	+77.170%
2025-12-15	11.3000	11.3000	11.3000	11.3000	-3.830%	30	124	+66.195%
2025-12-12	11.7500	11.7500	11.7500	11.7500	-15.831%	1	101	+59.830%
2025-12-11	13.9600	13.9600	13.9600	13.9600	-4.187%	1	100	+34.527%
2025-12-10	14.5700	14.5700	14.5700	14.5700	+6.506%	2	101	+28.895%
2025-12-08	14.4100	14.4100	13.4000	13.6800	+5.231%	5	101	+37.281%
2025-12-05	13.0000	13.0000	13.0000	13.0000	-1.141%	2	96	+44.462%
2025-12-04	12.8800	13.1500	12.8800	13.1500	-0.379%	2	94	+42.814%
2025-11-26	13.2000	13.2000	13.2000	13.2000	+20.000%	1	93	+42.273%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-6.383%	2	93	+70.727%
2025-11-20	14.5000	14.5000	11.7500	11.7500	-10.985%	5	93	+59.830%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-22.807%	1	89	+42.273%
2025-11-12	17.2000	17.3000	17.1000	17.1000	-22.273%	17	89	+9.825%
2025-11-05	21.7000	22.7500	21.7000	22.0000	-26.520%	79	81	-14.636%
2025-11-03	29.8800	29.9400	29.8800	29.9400	-6.144%	20	9	-37.275%
2025-10-30	31.9000	31.9000	31.9000	31.9000	0.000%	9	9	-41.129%