Dark

ANET20261218C200
ANET Dec 18 2026 200.00 Call (ANET261218C00200000)
option OPRA

EOD

Jul 30, 2026

17.53+30.045%(+4.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.6100	18.5000	17.5300	17.5300	+30.045%	20	269	0.000%
2026-07-29	16.3500	16.3500	12.9700	13.4800	-20.047%	3	259	+30.045%
2026-07-28	15.0500	16.8600	15.0500	16.8600	-6.333%	8	259	+3.974%
2026-07-27	18.0000	18.0000	18.0000	18.0000	-7.455%	1	262	-2.611%
2026-07-24	21.3000	21.3000	19.4500	19.4500	-14.128%	7	262	-9.871%
2026-07-23	22.0000	22.9000	22.0000	22.6500	+2.489%	3	260	-22.605%
2026-07-22	22.1100	22.3900	22.1000	22.1000	-2.212%	5	258	-20.679%
2026-07-21	22.0000	22.6000	22.0000	22.6000	+11.881%	15	256	-22.434%
2026-07-20	20.2000	20.2000	20.2000	20.2000	+0.748%	1	248	-13.218%
2026-07-17	20.0000	20.0500	20.0000	20.0500	+8.967%	3	248	-12.569%
2026-07-16	17.0000	18.4000	17.0000	18.4000	-3.158%	3	246	-4.728%
2026-07-15	21.2100	21.2100	18.5600	19.0000	-28.166%	4	246	-7.737%
2026-07-13	27.2600	30.0000	26.4500	26.4500	-8.000%	3	250	-33.724%
2026-07-10	27.9200	28.7500	27.7800	28.7500	+2.679%	8	251	-39.026%
2026-07-09	29.5000	29.5000	26.0000	28.0000	+9.804%	23	252	-37.393%
2026-07-08	20.0000	25.5000	20.0000	25.5000	+51.335%	22	241	-31.255%
2026-07-07	18.5000	18.5000	16.8500	16.8500	-16.501%	9	239	+4.036%
2026-07-06	20.6000	20.6000	20.1800	20.1800	+35.074%	2	237	-13.132%
2026-07-02	16.8000	16.8000	14.9400	14.9400	-12.734%	2	238	+17.336%
2026-07-01	16.1700	17.9600	16.1700	17.1200	-9.895%	9	238	+2.395%
2026-06-30	17.8100	19.0000	17.8100	19.0000	+17.939%	6	235	-7.737%
2026-06-29	14.5000	16.1100	14.4200	16.1100	+20.494%	15	238	+8.814%
2026-06-26	13.3700	13.3700	13.3700	13.3700	-27.730%	1	234	+31.114%
2026-06-25	16.5000	18.5000	16.5000	18.5000	+23.333%	8	234	-5.243%
2026-06-24	15.8000	15.8000	15.0000	15.0000	-3.226%	3	228	+16.867%
2026-06-23	15.4000	16.0000	15.0000	15.5000	-23.077%	25	227	+13.097%
2026-06-22	18.9500	20.1500	18.9200	20.1500	+11.019%	16	211	-13.002%
2026-06-18	18.1500	18.1500	18.1500	18.1500	+0.554%	1	210	-3.416%
2026-06-17	18.0500	19.1600	18.0500	18.0500	-1.096%	5	210	-2.881%
2026-06-16	18.8800	18.8800	18.2500	18.2500	+0.551%	3	207	-3.945%
2026-06-15	17.6000	18.1500	17.6000	18.1500	+5.831%	4	206	-3.416%
2026-06-12	17.2100	17.7000	17.1500	17.1500	+20.860%	28	204	+2.216%
2026-06-11	13.4500	14.1900	13.4500	14.1900	+9.154%	3	203	+23.538%
2026-06-10	13.0000	13.0000	13.0000	13.0000	+0.775%	1	204	+34.846%
2026-06-09	12.3800	12.9000	11.0000	12.9000	-20.124%	23	203	+35.891%
2026-06-08	16.1500	16.1500	16.1500	16.1500	+13.652%	9	194	+8.545%
2026-06-05	14.3200	14.3200	14.0000	14.2100	-19.490%	9	194	+23.364%
2026-06-04	15.6500	17.6500	15.6500	17.6500	-26.489%	8	196	-0.680%
2026-06-03	21.1000	24.0100	21.1000	24.0100	+4.391%	8	198	-26.989%
2026-06-02	21.7700	23.7000	21.7700	23.0000	+7.276%	38	198	-23.783%
2026-06-01	16.1600	21.7100	16.1600	21.4400	+47.051%	56	204	-18.237%
2026-05-29	14.6600	14.7700	14.5800	14.5800	+8.401%	8	196	+20.233%
2026-05-27	14.0100	14.0100	13.4500	13.4500	-6.920%	12	190	+30.335%
2026-05-26	13.3800	14.7800	13.3800	14.4500	+16.532%	6	190	+21.315%
2026-05-22	11.1000	12.4000	11.1000	12.4000	+24.623%	6	184	+41.371%
2026-05-21	9.0000	9.9700	9.0000	9.9500	+19.880%	12	178	+76.181%
2026-05-20	8.3000	8.3000	8.3000	8.3000	+0.851%	1	178	+111.205%
2026-05-18	8.2000	8.2400	8.2000	8.2300	-18.515%	9	169	+113.001%
2026-05-14	10.1000	10.1000	10.1000	10.1000	+14.773%	1	169	+73.564%
2026-05-12	7.6600	9.0300	7.6600	8.8000	+15.033%	15	168	+99.205%
2026-05-11	8.7000	8.7000	7.6500	7.6500	-16.393%	4	168	+129.150%
2026-05-08	8.5500	9.3500	8.1000	9.1500	-7.201%	23	166	+91.585%
2026-05-07	9.8600	9.8600	9.8600	9.8600	-3.805%	2	160	+77.789%
2026-05-06	13.4500	13.4500	9.0900	10.2500	-54.886%	40	162	+71.024%
2026-05-05	23.5000	23.5000	22.5000	22.7200	+0.309%	12	169	-22.843%
2026-05-04	23.5000	23.9000	22.6500	22.6500	-4.792%	15	169	-22.605%
2026-05-01	23.6500	23.8000	23.5500	23.7900	+22.000%	8	156	-26.314%
2026-04-29	19.5000	19.5000	19.5000	19.5000	-3.322%	5	156	-10.103%
2026-04-28	19.7000	20.1700	19.7000	20.1700	-12.075%	2	156	-13.089%
2026-04-27	22.1200	23.5000	22.1200	22.9400	-12.809%	4	156	-23.583%
2026-04-24	24.5200	26.3700	24.5200	26.3100	+24.104%	3	156	-33.371%
2026-04-23	21.2000	21.2000	21.2000	21.2000	-15.538%	1	155	-17.311%
2026-04-22	22.4500	25.1000	22.3100	25.1000	+17.840%	3	155	-30.159%
2026-04-21	21.9200	22.1700	21.3000	21.3000	+14.701%	21	156	-17.700%
2026-04-20	18.0800	18.5700	18.0800	18.5700	+0.924%	8	146	-5.600%
2026-04-17	17.6000	18.4000	17.4700	18.4000	+15.942%	105	144	-4.728%
2026-04-16	15.4500	15.8700	15.4500	15.8700	+15.000%	6	245	+10.460%
2026-04-14	13.4000	13.8000	13.4000	13.8000	+17.949%	2	247	+27.029%
2026-04-10	8.6500	11.7000	8.6500	11.7000	+91.803%	9	247	+49.829%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+23.232%	1	248	+187.377%
2026-03-27	5.1500	5.1500	4.9500	4.9500	-7.303%	6	247	+254.141%
2026-03-26	6.0000	6.0000	5.3400	5.3400	-26.849%	11	246	+228.277%
2026-03-25	7.3000	7.3000	7.3000	7.3000	-5.195%	1	249	+140.137%
2026-03-24	7.0500	7.7000	7.0500	7.7000	-3.145%	2	248	+127.662%
2026-03-23	7.6500	8.6500	7.6500	7.9500	+1.923%	6	249	+120.503%
2026-03-20	7.8000	7.8000	7.8000	7.8000	-6.921%	6	246	+124.744%
2026-03-19	8.3800	8.3800	8.3800	8.3800	+7.436%	4	246	+109.189%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-4.294%	1	246	+124.744%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-13.482%	10	246	+115.092%
2026-03-11	9.4200	9.4200	9.4200	9.4200	-5.800%	5	236	+86.093%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+14.548%	1	231	+75.300%
2026-03-09	8.7300	8.7300	8.7300	8.7300	-10.000%	2	231	+100.802%
2026-03-06	9.7000	9.7000	9.7000	9.7000	-3.000%	5	235	+80.722%
2026-03-05	9.6000	10.0000	9.6000	10.0000	+20.337%	4	235	+75.300%
2026-03-04	6.4000	8.3100	6.4000	8.3100	+23.111%	3	232	+110.951%
2026-03-03	6.4700	6.7500	6.4700	6.7500	-6.380%	2	231	+159.704%
2026-02-27	7.2100	7.2100	7.2100	7.2100	-6.364%	2	231	+143.135%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+6.354%	4	233	+127.662%
2026-02-23	7.2600	7.2600	7.2200	7.2400	-21.304%	4	233	+142.127%
2026-02-20	9.2000	9.2000	9.2000	9.2000	-15.982%	1	234	+90.543%
2026-02-18	10.9500	10.9500	10.9500	10.9500	-7.360%	1	235	+60.091%
2026-02-13	11.0000	11.8200	11.0000	11.8200	+26.417%	4	231	+48.308%
2026-02-12	9.9800	9.9800	9.3500	9.3500	-3.109%	13	231	+87.487%
2026-02-06	9.6500	9.6500	9.6500	9.6500	-24.016%	2	218	+81.658%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-0.626%	4	218	+38.031%
2026-01-30	12.7800	12.7800	12.7800	12.7800	+2.240%	1	218	+37.167%
2026-01-26	12.5000	12.5000	12.5000	12.5000	+20.424%	101	218	+40.240%
2026-01-22	12.5000	12.5000	10.3800	10.3800	+48.924%	18	117	+68.882%
2026-01-21	6.9700	6.9700	6.9700	6.9700	-7.067%	2	123	+151.506%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-24.623%	100	121	+133.733%
2026-01-16	7.9800	9.9500	7.9800	9.9500	+19.880%	2	221	+76.181%
2026-01-15	8.3000	8.3000	8.3000	8.3000	+9.211%	1	221	+111.205%
2026-01-13	7.6000	7.6000	7.6000	7.6000	+5.556%	1	222	+130.658%
2026-01-08	7.7300	7.7300	7.2000	7.2000	-33.333%	4	222	+143.472%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-6.087%	5	220	+62.315%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+16.751%	102	220	+52.435%
2026-01-02	9.8500	9.8500	9.8500	9.8500	+7.065%	2	220	+77.970%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+2.222%	10	212	+90.543%
2025-12-30	9.4000	9.4000	9.0000	9.0000	0.000%	14	212	+94.778%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+20.160%	1	212	+94.778%
2025-12-17	7.4900	7.4900	7.4900	7.4900	-11.882%	1	212	+134.045%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-5.556%	1	211	+106.235%
2025-12-12	9.3000	9.3000	9.0000	9.0000	-16.667%	3	210	+94.778%
2025-12-10	10.8000	10.8000	10.8000	10.8000	+13.089%	2	210	+62.315%
2025-12-09	9.5500	9.5500	9.5500	9.5500	+1.596%	1	209	+83.560%
2025-12-05	9.4500	9.4500	9.3000	9.4000	+2.732%	17	209	+86.489%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-10.906%	2	209	+91.585%
2025-11-28	10.2700	10.2700	10.2700	10.2700	+2.700%	1	209	+70.691%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+5.263%	1	209	+75.300%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-1.554%	200	209	+84.526%
2025-11-18	9.6500	9.6500	9.6500	9.6500	+1.579%	1	53	+81.658%
2025-11-17	9.5000	9.5000	9.5000	9.5000	-15.929%	3	52	+84.526%
2025-11-14	11.3000	11.3000	11.3000	11.3000	-18.116%	40	49	+55.133%
2025-11-10	13.8000	13.8000	13.8000	13.8000	-1.429%	3	49	+27.029%
2025-11-07	13.6100	14.0000	13.6100	14.0000	-14.634%	41	49	+25.214%
2025-11-05	16.4000	16.4000	16.4000	16.4000	-29.644%	1	8	+6.890%
2025-11-04	23.3100	23.3100	23.3100	23.3100	-3.876%	1	9	-24.796%
2025-11-03	24.0000	24.2500	23.0000	24.2500	+6.828%	9	1	-27.711%
2025-10-27	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	-22.775%