Dark

ANET20261218C185
ANET Dec 18 2026 185.00 Call (ANET261218C00185000)
option OPRA

EOD

Sep 28, 2026

31.75-10.639%(-3.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	31.7500	31.7500	31.7500	31.7500	-10.639%	1	220	0.000%
2026-09-25	35.3100	35.5300	35.3100	35.5300	+6.601%	2	220	-10.639%
2026-09-24	31.3600	33.3300	31.3600	33.3300	-0.804%	3	221	-4.740%
2026-09-23	33.6000	33.6000	33.6000	33.6000	+2.190%	1	222	-5.506%
2026-09-22	32.9200	33.0000	32.8800	32.8800	-3.123%	17	222	-3.437%
2026-09-21	31.1100	33.9400	31.1100	33.9400	+19.088%	3	230	-6.453%
2026-09-18	31.8500	31.8500	28.4900	28.5000	-3.879%	43	231	+11.404%
2026-09-17	32.8300	33.3700	28.9000	29.6500	+4.549%	81	236	+7.083%
2026-09-16	29.8400	29.8400	27.4800	28.3600	+7.019%	41	222	+11.953%
2026-09-15	26.5000	26.5000	26.5000	26.5000	+15.822%	1	213	+19.811%
2026-09-14	23.0500	23.0500	22.8800	22.8800	-22.755%	2	213	+38.767%
2026-09-11	29.7100	30.5700	29.4300	29.6200	+15.433%	10	213	+7.191%
2026-09-10	25.6600	25.6600	25.6600	25.6600	-14.977%	10	217	+23.733%
2026-09-08	30.7500	30.7500	29.8800	30.1800	+7.555%	4	211	+5.202%
2026-09-04	28.0600	28.0600	28.0600	28.0600	+12.195%	3	216	+13.150%
2026-09-03	23.3000	25.8100	23.3000	25.0100	+13.734%	15	216	+26.949%
2026-09-02	23.0500	23.0500	21.5000	21.9900	-16.069%	7	214	+44.384%
2026-09-01	26.2100	26.2100	26.2000	26.2000	-10.027%	6	210	+21.183%
2026-08-31	29.1200	29.1200	29.1200	29.1200	-7.497%	1	204	+9.032%
2026-08-28	31.9800	31.9800	31.4800	31.4800	-4.693%	4	204	+0.858%
2026-08-27	34.5400	35.8900	32.9800	33.0300	-5.575%	12	203	-3.875%
2026-08-26	30.8000	34.9800	30.4500	34.9800	+36.374%	3	201	-9.234%
2026-08-24	25.5500	26.7500	25.5500	25.6500	-5.000%	19	200	+23.782%
2026-08-21	25.7500	27.0000	25.7500	27.0000	+16.129%	7	193	+17.593%
2026-08-20	23.1500	24.7000	22.7700	23.2500	-6.851%	11	199	+36.559%
2026-08-19	25.2500	25.2500	24.9600	24.9600	-35.471%	8	191	+27.204%
2026-08-13	41.4000	41.4000	38.6800	38.6800	-11.750%	2	190	-17.916%
2026-08-12	40.8600	43.8300	40.8600	43.8300	+33.020%	19	190	-27.561%
2026-08-11	35.1500	35.1500	32.9500	32.9500	+6.634%	18	181	-3.642%
2026-08-10	30.9000	30.9000	30.9000	30.9000	-11.714%	1	166	+2.751%
2026-08-07	35.0000	35.0000	35.0000	35.0000	-7.895%	2	165	-9.286%
2026-08-05	42.6000	42.6000	36.8200	38.0000	+8.571%	6	165	-16.447%
2026-08-04	33.1900	36.0000	33.1900	35.0000	+12.360%	7	167	-9.286%
2026-08-03	25.8800	31.1500	25.8800	31.1500	+77.695%	2	170	+1.926%
2026-07-29	19.9500	19.9500	17.4500	17.5300	-21.915%	16	170	+81.118%
2026-07-28	22.4500	22.4500	22.4500	22.4500	-19.821%	11	156	+41.425%
2026-07-23	28.0000	28.0000	28.0000	28.0000	-14.399%	3	145	+13.393%
2026-07-13	32.7100	32.7100	32.7100	32.7100	-4.968%	1	145	-2.935%
2026-07-10	33.0000	34.4200	33.0000	34.4200	+2.746%	5	146	-7.757%
2026-07-09	34.0600	34.0700	33.5000	33.5000	+25.000%	5	144	-5.224%
2026-07-08	26.8000	26.8000	26.8000	26.8000	+25.822%	5	143	+18.470%
2026-07-06	21.3000	21.3000	21.3000	21.3000	+17.680%	1	142	+49.061%
2026-07-02	18.0500	18.1000	18.0500	18.1000	-24.268%	2	143	+75.414%
2026-06-30	22.5000	23.9000	22.5000	23.9000	+43.976%	2	143	+32.845%
2026-06-26	16.5000	16.6000	16.5000	16.6000	-17.822%	11	142	+91.265%
2026-06-23	19.0100	20.4000	19.0100	20.2000	-14.043%	7	141	+57.178%
2026-06-16	23.5000	23.5000	23.5000	23.5000	+2.620%	1	135	+35.106%
2026-06-15	22.6100	22.9000	22.3200	22.9000	+3.386%	88	134	+38.646%
2026-06-12	21.8500	22.1500	21.8500	22.1500	+29.155%	3	97	+43.341%
2026-06-11	17.1500	17.1500	17.1500	17.1500	-12.051%	1	94	+85.131%
2026-06-05	19.5000	19.5000	19.5000	19.5000	-32.759%	1	95	+62.821%
2026-06-02	28.8000	29.0000	28.8000	29.0000	+15.308%	7	94	+9.483%
2026-06-01	24.4800	25.1500	24.0200	25.1500	+54.105%	8	89	+26.243%
2026-05-28	16.3200	16.3200	16.3200	16.3200	+42.533%	2	91	+94.547%
2026-05-18	11.4500	11.4500	11.4500	11.4500	-11.923%	1	89	+177.293%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+1.562%	6	89	+144.231%
2026-05-13	12.8000	12.8000	12.8000	12.8000	+34.737%	1	89	+148.047%
2026-05-12	9.5000	9.5000	9.5000	9.5000	-21.358%	1	88	+234.211%
2026-05-08	12.2000	12.2000	12.0800	12.0800	+3.869%	2	88	+162.831%
2026-05-06	11.6300	11.6300	11.6300	11.6300	-56.926%	1	88	+173.001%
2026-05-05	27.9000	27.9000	27.0000	27.0000	-9.850%	5	89	+17.593%
2026-05-04	29.9500	29.9500	29.9500	29.9500	+1.114%	1	90	+6.010%
2026-05-01	29.6200	29.6200	29.6200	29.6200	+16.983%	48	138	+7.191%
2026-04-29	25.2100	26.5500	25.2100	25.3200	-12.357%	48	138	+25.395%
2026-04-27	28.8900	28.8900	28.8900	28.8900	-11.108%	3	90	+9.900%
2026-04-24	32.5000	32.5000	32.5000	32.5000	+9.797%	1	93	-2.308%
2026-04-22	27.9000	29.6000	27.9000	29.6000	+8.864%	16	93	+7.264%
2026-04-21	27.1900	27.1900	27.1900	27.1900	+14.532%	1	79	+16.771%
2026-04-20	21.5000	23.7400	21.5000	23.7400	+5.935%	27	79	+33.741%
2026-04-17	20.8000	22.4100	20.4500	22.4100	+41.835%	5	54	+41.678%
2026-04-13	15.8000	15.8000	15.8000	15.8000	+6.757%	1	50	+100.949%
2026-04-10	14.8000	14.8000	14.8000	14.8000	+102.740%	1	49	+114.527%
2026-04-01	7.3000	7.3000	7.3000	7.3000	-2.667%	8	48	+334.932%
2026-03-31	7.9000	7.9000	7.5000	7.5000	-37.500%	6	48	+323.333%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-9.434%	1	42	+164.583%
2026-03-11	13.2500	13.2500	13.2500	13.2500	+17.257%	1	41	+139.623%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-21.254%	1	40	+180.973%
2026-02-02	14.3500	14.3500	14.3500	14.3500	+13.889%	4	39	+121.254%
2026-01-23	12.3700	12.6000	12.3700	12.6000	-13.993%	4	38	+151.984%
2026-01-22	14.6500	14.6500	14.6500	14.6500	+44.477%	1	37	+116.724%
2026-01-16	10.1400	10.1400	10.1400	10.1400	-12.586%	3	33	+213.116%
2025-12-31	11.6000	11.6000	11.6000	11.6000	-7.200%	1	32	+173.707%
2025-12-30	12.5000	12.5000	12.5000	12.5000	+10.424%	1	32	+154.000%
2025-12-23	11.3200	11.3200	11.3200	11.3200	+4.815%	1	33	+180.477%
2025-12-15	10.8000	10.8000	10.8000	10.8000	-10.000%	5	32	+193.981%
2025-12-05	12.0000	12.0000	12.0000	12.0000	0.000%	1	27	+164.583%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+3.448%	19	27	+164.583%
2025-11-25	11.6000	11.6000	11.6000	11.6000	-15.759%	1	8	+173.707%
2025-11-14	13.7700	13.7700	13.7700	13.7700	-11.561%	1	7	+130.574%
2025-11-12	15.6300	15.6300	15.5700	15.5700	-8.466%	2	6	+103.918%
2025-11-07	17.0100	17.0100	17.0100	17.0100	0.000%	5	5	+86.655%