Dark

ANET20261218C190
ANET Dec 18 2026 190.00 Call (ANET261218C00190000)
option OPRA

EOD

Sep 29, 2026

29.50+3.327%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.5000	29.5000	29.5000	29.5000	+3.327%	1	1,191	0.000%
2026-09-28	29.0000	29.0000	28.5500	28.5500	-9.076%	11	1,191	+3.327%
2026-09-25	31.3000	31.4000	31.3000	31.4000	+3.974%	6	1,196	-6.051%
2026-09-24	30.2000	30.2000	30.2000	30.2000	+8.633%	6	1,196	-2.318%
2026-09-23	29.3300	29.8600	27.8000	27.8000	-9.061%	35	1,196	+6.115%
2026-09-22	30.5700	30.5700	30.5700	30.5700	+0.427%	10	1,197	-3.500%
2026-09-21	28.0000	31.0000	27.8400	30.4400	+16.405%	35	1,207	-3.088%
2026-09-18	25.8400	26.5000	25.8400	26.1500	-2.462%	42	1,212	+12.811%
2026-09-17	26.0300	30.9200	26.0300	26.8100	+4.117%	98	1,218	+10.034%
2026-09-16	25.0000	27.3500	23.5500	25.7500	+17.045%	119	1,198	+14.563%
2026-09-15	22.6000	24.0000	22.0000	22.0000	+6.796%	29	1,197	+34.091%
2026-09-14	20.3800	22.1000	20.3800	20.6000	-23.562%	27	1,196	+43.204%
2026-09-11	26.0000	28.0000	26.0000	26.9500	+24.595%	8	1,193	+9.462%
2026-09-10	23.7700	23.7700	21.6300	21.6300	-11.352%	3	1,195	+36.385%
2026-09-09	25.5000	25.5000	24.4000	24.4000	-6.154%	14	1,195	+20.902%
2026-09-08	28.0000	28.0000	26.0000	26.0000	+12.021%	2	1,193	+13.462%
2026-09-04	23.0000	24.0800	23.0000	23.2100	+2.472%	4	1,194	+27.100%
2026-09-03	19.9500	23.4000	19.9500	22.6500	+14.626%	28	1,194	+30.243%
2026-09-02	20.4200	20.4200	19.0000	19.7600	-14.199%	21	1,193	+49.291%
2026-09-01	25.3500	25.3500	22.9500	23.0300	-17.662%	8	1,204	+28.094%
2026-08-31	27.9700	27.9700	27.9700	27.9700	-1.166%	2	1,205	+5.470%
2026-08-28	28.3000	28.3000	28.3000	28.3000	-11.424%	1	1,205	+4.240%
2026-08-26	27.8000	32.2500	27.3300	31.9500	+34.244%	60	1,205	-7.668%
2026-08-24	24.0000	24.4000	23.8000	23.8000	+1.277%	6	1,210	+23.950%
2026-08-21	23.0000	23.5000	22.2000	23.5000	+14.634%	9	1,209	+25.532%
2026-08-20	21.2100	21.2100	20.5000	20.5000	-7.324%	4	1,209	+43.902%
2026-08-19	25.2000	25.2000	22.1200	22.1200	-19.564%	1,126	1,202	+33.363%
2026-08-18	26.0000	27.5000	25.6000	27.5000	-12.281%	4	421	+7.273%
2026-08-17	32.0000	32.0000	30.3500	31.3500	-12.917%	73	422	-5.901%
2026-08-13	39.2700	39.2700	36.0000	36.0000	-11.067%	9	434	-18.056%
2026-08-12	38.7000	40.4800	38.7000	40.4800	+34.933%	6	434	-27.125%
2026-08-11	30.6500	30.6500	30.0000	30.0000	+1.351%	203	432	-1.667%
2026-08-10	26.7500	31.2000	26.7500	29.6000	+7.911%	55	456	-0.338%
2026-08-07	27.4400	27.5800	27.4300	27.4300	-13.059%	3	444	+7.546%
2026-08-06	32.0000	32.0000	31.5500	31.5500	-12.531%	4	444	-6.498%
2026-08-05	34.0600	38.2300	32.4100	36.0700	+7.994%	29	444	-18.215%
2026-08-04	30.5900	34.1200	29.8200	33.4000	+17.152%	22	446	-11.677%
2026-08-03	25.9700	28.7500	25.9700	28.5100	+16.036%	8	443	+3.472%
2026-07-31	24.5700	24.5700	24.5700	24.5700	+21.333%	2	438	+20.065%
2026-07-30	19.9500	20.2500	19.9500	20.2500	+21.622%	13	438	+45.679%
2026-07-29	16.2500	16.6500	16.2300	16.6500	-16.750%	5	425	+77.177%
2026-07-28	20.0000	20.0000	20.0000	20.0000	-6.542%	2	421	+47.500%
2026-07-27	20.4500	21.4000	20.4500	21.4000	-9.781%	4	421	+37.850%
2026-07-24	23.0300	23.7200	23.0300	23.7200	-5.761%	11	419	+24.368%
2026-07-22	24.8900	25.1700	24.8900	25.1700	+0.040%	2	409	+17.203%
2026-07-21	25.1600	25.1600	25.1600	25.1600	+7.064%	6	410	+17.250%
2026-07-20	22.9500	23.5000	22.9500	23.5000	+3.297%	2	410	+25.532%
2026-07-17	17.6500	22.7500	17.6500	22.7500	+3.081%	2	409	+29.670%
2026-07-16	20.5500	22.0700	20.2000	22.0700	-3.202%	6	409	+33.666%
2026-07-15	26.3500	26.9000	22.8000	22.8000	-23.924%	28	409	+29.386%
2026-07-14	27.3500	29.9700	27.3500	29.9700	-1.479%	5	415	-1.568%
2026-07-13	32.3000	32.3000	30.4200	30.4200	-7.818%	21	415	-3.024%
2026-07-10	31.2000	33.0000	31.2000	33.0000	+4.134%	103	394	-10.606%
2026-07-09	34.1100	34.1100	31.6900	31.6900	+26.659%	33	318	-6.911%
2026-07-08	25.2000	25.3900	25.0200	25.0200	+26.427%	24	331	+17.906%
2026-07-07	19.7900	19.7900	19.7900	19.7900	-15.787%	1	327	+49.065%
2026-07-06	19.8000	25.2600	19.8000	23.5000	+37.749%	32	326	+25.532%
2026-07-02	17.7700	17.7700	17.0600	17.0600	-17.184%	3	337	+72.919%
2026-07-01	21.7700	21.7700	20.6000	20.6000	-9.490%	2	337	+43.204%
2026-06-30	21.2400	22.8500	21.2400	22.7600	+50.231%	18	336	+29.613%
2026-06-26	15.1500	15.2000	15.1500	15.1500	-18.108%	9	332	+94.719%
2026-06-24	18.1000	18.5000	18.1000	18.5000	+7.558%	7	323	+59.459%
2026-06-23	17.4500	18.0100	17.2000	17.2000	-25.217%	11	321	+71.512%
2026-06-22	21.4900	23.0000	21.4900	23.0000	+3.139%	3	315	+28.261%
2026-06-18	22.3000	22.3000	22.3000	22.3000	+2.059%	1	316	+32.287%
2026-06-16	21.8500	21.8500	21.8500	21.8500	-0.228%	1	316	+35.011%
2026-06-15	20.0000	21.9000	20.0000	21.9000	+6.311%	35	316	+34.703%
2026-06-12	20.3000	20.6000	20.1000	20.6000	-2.091%	14	288	+43.204%
2026-06-04	19.1000	21.0400	19.1000	21.0400	-22.074%	2	274	+40.209%
2026-06-02	26.9500	27.0500	26.9500	27.0000	+15.582%	7	273	+9.259%
2026-06-01	23.3600	23.3600	23.3600	23.3600	+54.191%	1	266	+26.284%
2026-05-28	15.1500	15.1500	15.1500	15.1500	+6.316%	1	266	+94.719%
2026-05-22	14.2500	14.2500	14.2500	14.2500	+19.247%	1	265	+107.018%
2026-05-21	9.9600	12.0000	9.9600	11.9500	+6.317%	6	263	+146.862%
2026-05-15	11.2400	11.2400	11.2400	11.2400	-4.665%	1	263	+162.456%
2026-05-13	11.9400	11.9500	11.7900	11.7900	+16.043%	7	263	+150.212%
2026-05-12	10.0000	10.1600	10.0000	10.1600	+15.455%	10	257	+190.354%
2026-05-11	9.1500	9.1500	8.8000	8.8000	-18.894%	2	257	+235.227%
2026-05-08	11.3200	11.3200	10.0500	10.8500	-11.429%	16	258	+171.889%
2026-05-07	11.5000	12.2500	11.5000	12.2500	+17.788%	2	258	+140.816%
2026-05-06	13.5000	13.5000	10.4000	10.4000	-60.077%	11	260	+183.654%
2026-05-05	26.0500	26.0500	26.0500	26.0500	-0.988%	5	260	+13.244%
2026-05-04	25.6500	26.3100	25.6500	26.3100	-3.165%	3	265	+12.125%
2026-05-01	27.1700	27.1700	27.1700	27.1700	+15.568%	100	366	+8.576%
2026-04-29	23.4300	23.5100	23.4300	23.5100	-7.804%	102	366	+25.479%
2026-04-27	25.3000	25.5000	25.3000	25.5000	-6.422%	5	268	+15.686%
2026-04-23	27.2500	27.2500	27.2500	27.2500	+11.543%	5	267	+8.257%
2026-04-22	24.4300	24.4300	24.4300	24.4300	-2.163%	1	262	+20.753%
2026-04-21	25.5000	25.5000	24.9700	24.9700	+13.500%	8	253	+18.142%
2026-04-20	22.0000	22.0000	22.0000	22.0000	+23.249%	1	253	+34.091%
2026-04-16	17.8500	17.8500	17.8500	17.8500	+13.550%	10	252	+65.266%
2026-04-15	15.7200	15.7200	15.7200	15.7200	+79.657%	1	242	+87.659%
2026-04-07	8.7500	8.7500	8.7000	8.7500	+41.357%	8	241	+237.143%
2026-03-31	5.7000	6.1900	5.7000	6.1900	+16.792%	2	239	+376.575%
2026-03-30	5.8500	5.8500	5.3000	5.3000	-26.389%	2	239	+456.604%
2026-03-26	8.0000	8.0000	7.2000	7.2000	-24.211%	3	239	+309.722%
2026-03-25	9.5000	9.5000	9.5000	9.5000	+27.517%	1	239	+210.526%
2026-03-03	7.8000	7.8000	7.4500	7.4500	-11.310%	10	240	+295.973%
2026-03-02	8.4000	8.4000	8.4000	8.4000	+14.286%	1	245	+251.190%
2026-02-27	7.3500	7.3500	7.3500	7.3500	-44.570%	1	244	+301.361%
2026-02-17	13.2600	13.2600	13.2600	13.2600	+33.133%	1	244	+122.474%
2026-02-05	10.0900	10.0900	9.9600	9.9600	-39.782%	2	244	+196.185%
2026-01-29	16.5400	16.5400	16.5400	16.5400	-4.393%	6	243	+78.356%
2026-01-28	16.3900	17.3000	16.3900	17.3000	+82.489%	9	237	+70.520%
2026-01-15	9.4800	9.4800	9.4800	9.4800	+7.361%	1	235	+211.181%
2026-01-13	8.3300	8.8300	8.3300	8.8300	-23.217%	2	234	+234.088%
2026-01-06	11.5000	11.5000	11.5000	11.5000	+4.545%	1	232	+156.522%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+0.917%	1	231	+168.182%
2025-12-30	11.5800	11.5800	10.9000	10.9000	+0.926%	5	231	+170.642%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+4.147%	1	230	+173.148%
2025-12-23	10.3700	10.3700	10.3700	10.3700	-1.238%	1	229	+184.474%
2025-12-15	10.5000	10.5000	10.5000	10.5000	-13.079%	167	228	+180.952%
2025-12-11	12.0800	12.0800	12.0800	12.0800	+6.620%	367	395	+144.205%
2025-12-09	11.3300	11.3300	11.3300	11.3300	+5.395%	2	28	+160.371%
2025-12-03	10.7500	10.7500	10.7500	10.7500	-7.248%	1	26	+174.419%
2025-11-26	11.5900	11.5900	11.5900	11.5900	-10.155%	1	25	+154.530%
2025-11-17	12.9000	12.9000	12.9000	12.9000	0.000%	25	25	+128.682%