Dark

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

EOD

Sep 23, 2026

34.23-5.180%(-1.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	34.2300	34.2300	34.2300	34.2300	-5.180%	2	329	0.000%
2026-09-22	35.8900	36.1000	35.8900	36.1000	+4.517%	20	327	-5.180%
2026-09-21	34.5500	34.5500	34.5400	34.5400	+9.200%	5	337	-0.898%
2026-09-18	35.0500	35.0500	31.4300	31.6300	-1.526%	21	340	+8.220%
2026-09-17	33.1200	35.0000	31.5300	32.1200	+4.728%	42	350	+6.569%
2026-09-16	32.0000	32.1000	30.6700	30.6700	+9.928%	22	349	+11.607%
2026-09-15	28.7000	28.9000	27.2000	27.9000	+3.525%	35	348	+22.688%
2026-09-14	25.4000	27.2000	25.4000	26.9500	-18.752%	5	349	+27.013%
2026-09-11	32.2800	33.1700	32.2800	33.1700	+12.632%	5	350	+3.196%
2026-09-09	30.8500	30.8500	29.4500	29.4500	-12.090%	4	349	+16.231%
2026-09-08	33.5000	33.5000	33.5000	33.5000	+17.916%	6	351	+2.179%
2026-09-04	28.4100	28.4100	28.4100	28.4100	+17.010%	1	351	+20.486%
2026-09-02	25.3100	25.3100	24.2800	24.2800	-22.896%	4	351	+40.980%
2026-08-31	31.4900	31.4900	31.4900	31.4900	-1.440%	1	351	+8.701%
2026-08-28	33.7000	33.7000	31.9500	31.9500	-12.466%	10	352	+7.136%
2026-08-27	37.8600	37.8600	36.0200	36.5000	-2.667%	8	348	-6.219%
2026-08-26	33.3500	37.5000	33.3500	37.5000	+34.892%	7	349	-8.720%
2026-08-24	27.6500	29.3500	27.6500	27.8000	-4.467%	24	348	+23.129%
2026-08-21	29.1000	29.1000	29.1000	29.1000	+15.844%	1	357	+17.629%
2026-08-20	26.0900	26.1600	25.1200	25.1200	-6.058%	4	357	+36.266%
2026-08-19	26.7400	26.7400	26.7400	26.7400	-14.295%	1	356	+28.010%
2026-08-18	30.4700	31.2000	30.4700	31.2000	-16.354%	2	356	+9.712%
2026-08-17	36.4900	37.3000	36.1000	37.3000	+0.485%	13	357	-8.231%
2026-08-14	39.0000	39.0000	37.1200	37.1200	-13.271%	3	351	-7.786%
2026-08-13	44.5200	44.5500	42.8000	42.8000	-4.358%	7	347	-20.023%
2026-08-12	43.2400	45.0000	43.2400	44.7500	+22.603%	19	347	-23.508%
2026-08-11	36.5000	36.5000	36.5000	36.5000	+5.766%	1	353	-6.219%
2026-08-10	34.4900	34.5100	34.4900	34.5100	+6.348%	2	353	-0.811%
2026-08-07	38.4000	38.4000	32.4500	32.4500	-11.096%	9	353	+5.485%
2026-08-06	36.5000	36.5000	36.5000	36.5000	-14.138%	2	349	-6.219%
2026-08-05	40.0300	42.5100	40.0300	42.5100	+13.663%	12	349	-19.478%
2026-08-04	37.3000	37.4000	37.3000	37.4000	+28.921%	3	340	-8.476%
2026-08-03	28.7800	29.0100	28.7800	29.0100	-3.813%	2	342	+17.994%
2026-07-31	28.5800	30.1600	28.5800	30.1600	+60.596%	11	340	+13.495%
2026-07-29	18.7800	18.7800	18.7800	18.7800	-21.750%	1	340	+82.268%
2026-07-28	20.3000	24.0000	20.3000	24.0000	-16.667%	5	340	+42.625%
2026-07-24	28.8000	28.8000	28.8000	28.8000	-7.633%	1	340	+18.854%
2026-07-23	31.1800	31.1800	31.1800	31.1800	+18.872%	1	341	+9.782%
2026-07-17	26.9000	26.9000	26.2300	26.2300	+1.825%	3	341	+30.499%
2026-07-16	25.7600	25.7600	25.7600	25.7600	-4.945%	1	338	+32.880%
2026-07-15	26.3500	27.1000	26.3500	27.1000	-19.822%	2	337	+26.310%
2026-07-14	31.4400	35.3500	31.4400	33.8000	+1.654%	8	336	+1.272%
2026-07-13	34.8600	34.8600	33.2500	33.2500	-8.149%	3	343	+2.947%
2026-07-09	36.5500	37.0000	34.1400	36.2000	+6.003%	9	340	-5.442%
2026-07-08	29.2500	34.1500	29.2500	34.1500	+37.980%	10	336	+0.234%
2026-07-07	23.8000	24.7500	23.8000	24.7500	+27.907%	2	337	+38.303%
2026-07-02	19.3500	19.3500	19.3500	19.3500	-17.869%	1	339	+76.899%
2026-07-01	23.5000	23.5600	23.5000	23.5600	-7.969%	2	339	+45.289%
2026-06-30	24.5500	25.6000	24.5500	25.6000	+32.987%	20	339	+33.711%
2026-06-29	17.9900	20.4900	17.9900	19.2500	+6.648%	3	321	+77.818%
2026-06-26	19.0100	19.0100	18.0500	18.0500	-26.834%	11	320	+89.640%
2026-06-25	24.6700	24.6700	24.6700	24.6700	-1.556%	2	317	+38.752%
2026-06-22	24.8000	25.0600	24.8000	25.0600	+1.870%	2	316	+36.592%
2026-06-18	24.6500	24.6500	24.6000	24.6000	-7.345%	2	317	+39.146%
2026-06-17	23.9100	26.5500	23.9100	26.5500	+11.321%	7	317	+28.927%
2026-06-15	23.8500	23.8500	23.8500	23.8500	+25.197%	4	315	+43.522%
2026-06-11	19.0500	19.0500	19.0500	19.0500	+1.872%	1	319	+79.685%
2026-06-09	20.4500	20.4500	16.0000	18.7000	-6.266%	19	318	+83.048%
2026-06-08	20.0000	20.0000	19.9500	19.9500	-5.000%	10	329	+71.579%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-14.703%	7	329	+63.000%
2026-06-04	22.9000	25.0000	22.0000	24.6200	-20.836%	20	329	+39.033%
2026-06-03	30.7500	31.8500	27.3700	31.1000	+1.800%	27	321	+10.064%
2026-06-02	28.3500	30.5500	28.2500	30.5500	+10.011%	16	303	+12.046%
2026-06-01	24.3500	27.7700	24.3500	27.7700	+32.238%	14	297	+23.263%
2026-05-29	21.0000	21.0000	21.0000	21.0000	+15.385%	1	305	+63.000%
2026-05-28	18.0000	18.2000	18.0000	18.2000	-4.311%	3	305	+88.077%
2026-05-27	19.6800	19.6800	19.0200	19.0200	-9.858%	8	307	+79.968%
2026-05-26	20.9500	21.1000	20.9500	21.1000	+21.684%	4	303	+62.227%
2026-05-22	16.5000	17.3400	16.5000	17.3400	+21.005%	12	297	+97.405%
2026-05-21	11.8500	14.3300	11.8500	14.3300	+18.626%	3	295	+138.870%
2026-05-20	12.0800	12.0800	12.0800	12.0800	+5.043%	1	295	+183.361%
2026-05-19	11.5100	11.5100	11.5000	11.5000	-11.538%	4	294	+197.652%
2026-05-15	15.3500	15.3500	13.0000	13.0000	-13.391%	3	294	+163.308%
2026-05-14	14.4000	15.0100	14.4000	15.0100	+4.309%	7	292	+128.048%
2026-05-13	14.3900	14.3900	14.3900	14.3900	+12.598%	1	293	+137.874%
2026-05-12	10.9000	12.7800	10.9000	12.7800	+17.248%	6	293	+167.840%
2026-05-11	12.5000	12.5000	10.9000	10.9000	-16.347%	8	293	+214.037%
2026-05-08	14.2000	14.2000	11.9500	13.0300	+4.240%	6	290	+162.701%
2026-05-07	14.6000	14.6000	12.5000	12.5000	-13.793%	7	290	+173.840%
2026-05-06	18.6900	18.6900	12.6000	14.5000	-52.769%	100	289	+136.069%
2026-05-05	30.3000	30.7000	29.8900	30.7000	+1.087%	3	314	+11.498%
2026-05-04	32.7500	32.7500	30.3500	30.3700	-1.811%	4	314	+12.710%
2026-05-01	30.9000	31.4000	30.9000	30.9300	+9.448%	6	308	+10.669%
2026-04-30	27.9000	28.3200	27.9000	28.2600	+11.921%	3	308	+21.125%
2026-04-29	26.0000	26.0000	25.2500	25.2500	-15.126%	2	306	+35.564%
2026-04-27	33.5000	33.5000	28.9300	29.7500	-11.982%	36	308	+15.059%
2026-04-24	32.3500	33.8000	32.3500	33.8000	+5.691%	2	307	+1.272%
2026-04-23	31.2000	31.9800	31.2000	31.9800	+0.408%	6	307	+7.036%
2026-04-22	28.6500	31.8500	28.6500	31.8500	+9.828%	4	307	+7.473%
2026-04-21	26.7700	29.1200	26.7700	29.0000	+13.994%	16	306	+18.034%
2026-04-20	24.4500	25.4400	24.4500	25.4400	+6.891%	3	290	+34.552%
2026-04-17	23.8000	23.8000	23.8000	23.8000	+21.801%	1	287	+43.824%
2026-04-14	19.6000	19.6000	19.2800	19.5400	+8.556%	16	287	+75.179%
2026-04-13	17.7000	18.0000	17.3500	18.0000	+28.571%	55	277	+90.167%
2026-04-08	13.3300	14.0000	13.3300	14.0000	+32.075%	8	223	+144.500%
2026-04-07	10.6000	10.6000	10.6000	10.6000	+66.144%	5	218	+222.925%
2026-03-30	6.3800	6.3800	6.3800	6.3800	-23.775%	1	213	+436.520%
2026-03-26	10.0000	10.0000	8.2000	8.3700	-40.214%	8	213	+308.961%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+10.236%	2	213	+144.500%
2026-03-05	12.8500	12.8500	12.7000	12.7000	+1.600%	2	211	+169.528%
2026-03-04	11.4000	12.5000	11.4000	12.5000	+29.132%	8	210	+173.840%
2026-03-03	9.6800	9.6800	9.6800	9.6800	-18.655%	5	208	+253.616%
2026-02-23	9.5800	11.9000	9.5800	11.9000	-16.079%	3	208	+187.647%
2026-02-19	14.1800	14.1800	14.1800	14.1800	-8.516%	1	210	+141.396%
2026-02-17	15.5000	15.5000	15.5000	15.5000	-3.846%	1	209	+120.839%
2026-02-13	16.1100	16.1200	16.1100	16.1200	+15.143%	3	208	+112.345%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-2.575%	2	208	+144.500%
2026-02-04	14.3700	14.3700	14.3700	14.3700	-11.296%	1	206	+138.205%
2026-02-02	16.2000	16.2000	16.2000	16.2000	-13.830%	5	206	+111.296%
2026-01-28	18.8000	18.8000	18.8000	18.8000	+0.696%	1	202	+82.074%
2026-01-27	18.6700	18.6700	18.6700	18.6700	+9.181%	1	202	+83.342%
2026-01-26	17.1000	17.1000	17.1000	17.1000	+48.696%	1	202	+100.175%
2026-01-16	11.5000	11.5000	11.5000	11.5000	+7.477%	65	136	+197.652%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-2.104%	1	136	+219.907%
2026-01-13	10.9300	10.9300	10.9300	10.9300	+12.333%	1	135	+213.175%
2026-01-08	10.4600	10.4600	9.7300	9.7300	-13.511%	5	136	+251.799%
2026-01-07	12.0000	12.0000	11.2500	11.2500	-21.548%	10	138	+204.267%
2026-01-06	14.3400	14.3400	14.3400	14.3400	-4.718%	1	128	+138.703%
2026-01-05	15.0500	15.0500	15.0500	15.0500	+19.444%	1	128	+127.442%
2026-01-02	12.6000	12.6000	12.6000	12.6000	+14.545%	1	128	+171.667%
2025-12-18	11.4000	11.4000	11.0000	11.0000	+3.774%	9	127	+211.182%
2025-12-16	10.6000	10.6000	10.6000	10.6000	-6.195%	1	125	+222.925%
2025-12-15	11.3000	11.3000	11.3000	11.3000	-3.830%	30	124	+202.920%
2025-12-12	11.7500	11.7500	11.7500	11.7500	-15.831%	1	101	+191.319%
2025-12-11	13.9600	13.9600	13.9600	13.9600	-4.187%	1	100	+145.201%
2025-12-10	14.5700	14.5700	14.5700	14.5700	+6.506%	2	101	+134.935%
2025-12-08	14.4100	14.4100	13.4000	13.6800	+5.231%	5	101	+150.219%
2025-12-05	13.0000	13.0000	13.0000	13.0000	-1.141%	2	96	+163.308%
2025-12-04	12.8800	13.1500	12.8800	13.1500	-0.379%	2	94	+160.304%
2025-11-26	13.2000	13.2000	13.2000	13.2000	+20.000%	1	93	+159.318%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-6.383%	2	93	+211.182%
2025-11-20	14.5000	14.5000	11.7500	11.7500	-10.985%	5	93	+191.319%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-22.807%	1	89	+159.318%
2025-11-12	17.2000	17.3000	17.1000	17.1000	-22.273%	17	89	+100.175%
2025-11-05	21.7000	22.7500	21.7000	22.0000	-26.520%	79	81	+55.591%
2025-11-03	29.8800	29.9400	29.8800	29.9400	-6.144%	20	9	+14.329%
2025-10-30	31.9000	31.9000	31.9000	31.9000	0.000%	9	9	+7.304%