Dark

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

EOD

Sep 29, 2026

22.80-3.185%(-0.75)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.7400	22.8000	21.3800	22.8000	-3.185%	30	1,319	0.000%
2026-09-28	24.3800	24.3800	23.0000	23.5500	-5.040%	29	1,316	-3.185%
2026-09-25	27.5000	27.5000	24.3900	24.8000	+2.058%	34	1,317	-8.065%
2026-09-24	23.3900	25.0000	23.2600	24.3000	+4.202%	32	1,320	-6.173%
2026-09-23	23.7000	24.0000	22.1800	23.3200	-4.777%	89	1,314	-2.230%
2026-09-22	25.9500	26.5000	23.9100	24.4900	-1.449%	49	1,316	-6.901%
2026-09-21	23.7100	25.5500	22.8700	24.8500	+17.217%	145	1,338	-8.249%
2026-09-18	22.3600	22.3600	20.4000	21.2000	-3.811%	128	1,319	+7.547%
2026-09-17	24.2000	25.0400	20.7000	22.0400	+4.060%	100	1,270	+3.448%
2026-09-16	20.7000	22.3700	19.9800	21.1800	+12.480%	175	1,247	+7.649%
2026-09-15	19.3700	19.3700	18.5300	18.8300	+7.049%	10	1,186	+21.083%
2026-09-14	16.8600	17.5900	16.1000	17.5900	-22.271%	21	1,186	+29.619%
2026-09-11	21.2000	22.7500	21.2000	22.6300	+27.853%	35	1,187	+0.751%
2026-09-10	17.6000	17.7000	17.6000	17.7000	-11.500%	8	1,184	+28.814%
2026-09-09	20.4500	21.2200	20.0000	20.0000	-12.511%	43	1,181	+14.000%
2026-09-08	21.2500	23.4000	21.2500	22.8600	+19.373%	12	1,148	-0.262%
2026-09-04	18.7500	21.3800	18.6500	19.1500	+5.047%	7	1,146	+19.060%
2026-09-03	14.5000	18.6400	14.0500	18.2300	+16.189%	16	1,146	+25.069%
2026-09-02	17.0000	17.0000	15.0000	15.6900	-15.281%	16	1,138	+45.315%
2026-09-01	18.4500	19.5000	18.4500	18.5200	-15.163%	18	1,138	+23.110%
2026-08-31	21.2600	21.8300	21.2600	21.8300	-3.450%	2	1,141	+4.443%
2026-08-28	23.7500	23.7500	22.6100	22.6100	-9.920%	18	1,140	+0.840%
2026-08-27	27.0600	27.3000	25.1000	25.1000	-8.727%	29	1,137	-9.163%
2026-08-26	21.4300	27.5000	21.4300	27.5000	+41.026%	20	1,134	-17.091%
2026-08-25	20.7000	21.3500	19.5000	19.5000	+2.902%	31	1,139	+16.923%
2026-08-24	18.8500	19.9000	18.8500	18.9500	-6.788%	20	1,127	+20.317%
2026-08-21	18.7300	20.3700	18.7300	20.3300	+22.102%	10	1,114	+12.150%
2026-08-20	17.7000	17.8000	16.6300	16.6500	-7.603%	7	1,114	+36.937%
2026-08-19	22.1500	22.1500	18.0200	18.0200	-23.644%	45	1,115	+26.526%
2026-08-18	24.2500	24.2500	21.6000	23.6000	-9.231%	9	1,119	-3.390%
2026-08-17	26.1000	26.7300	26.0000	26.0000	-0.839%	5	1,121	-12.308%
2026-08-14	28.1500	28.8000	26.0000	26.2200	-15.146%	28	1,122	-13.043%
2026-08-13	33.6000	33.6000	30.9000	30.9000	-10.590%	41	1,119	-26.214%
2026-08-12	31.6400	34.5600	31.6400	34.5600	+23.429%	22	1,119	-34.028%
2026-08-11	27.0700	28.0000	25.4500	28.0000	+10.672%	14	1,128	-18.571%
2026-08-10	25.8000	25.8000	25.2400	25.3000	+8.584%	1,647	1,126	-9.881%
2026-08-07	28.0100	28.0100	23.2000	23.3000	-12.832%	942	2,430	-2.146%
2026-08-06	26.5000	28.7000	25.9000	26.7300	-12.504%	45	2,748	-14.703%
2026-08-05	35.1000	36.5000	26.7000	30.5500	+9.853%	3,131	2,738	-25.368%
2026-08-04	27.8000	29.0000	27.4500	27.8100	+14.256%	41	293	-18.015%
2026-08-03	19.7500	24.3400	19.7500	24.3400	+10.536%	22	289	-6.327%
2026-07-31	20.6000	22.0200	20.6000	22.0200	+25.613%	3	270	+3.542%
2026-07-30	17.6100	18.5000	17.5300	17.5300	+30.045%	20	269	+30.063%
2026-07-29	16.3500	16.3500	12.9700	13.4800	-20.047%	3	259	+69.139%
2026-07-28	15.0500	16.8600	15.0500	16.8600	-6.333%	8	259	+35.231%
2026-07-27	18.0000	18.0000	18.0000	18.0000	-7.455%	1	262	+26.667%
2026-07-24	21.3000	21.3000	19.4500	19.4500	-14.128%	7	262	+17.224%
2026-07-23	22.0000	22.9000	22.0000	22.6500	+2.489%	3	260	+0.662%
2026-07-22	22.1100	22.3900	22.1000	22.1000	-2.212%	5	258	+3.167%
2026-07-21	22.0000	22.6000	22.0000	22.6000	+11.881%	15	256	+0.885%
2026-07-20	20.2000	20.2000	20.2000	20.2000	+0.748%	1	248	+12.871%
2026-07-17	20.0000	20.0500	20.0000	20.0500	+8.967%	3	248	+13.716%
2026-07-16	17.0000	18.4000	17.0000	18.4000	-3.158%	3	246	+23.913%
2026-07-15	21.2100	21.2100	18.5600	19.0000	-28.166%	4	246	+20.000%
2026-07-13	27.2600	30.0000	26.4500	26.4500	-8.000%	3	250	-13.800%
2026-07-10	27.9200	28.7500	27.7800	28.7500	+2.679%	8	251	-20.696%
2026-07-09	29.5000	29.5000	26.0000	28.0000	+9.804%	23	252	-18.571%
2026-07-08	20.0000	25.5000	20.0000	25.5000	+51.335%	22	241	-10.588%
2026-07-07	18.5000	18.5000	16.8500	16.8500	-16.501%	9	239	+35.312%
2026-07-06	20.6000	20.6000	20.1800	20.1800	+35.074%	2	237	+12.983%
2026-07-02	16.8000	16.8000	14.9400	14.9400	-12.734%	2	238	+52.610%
2026-07-01	16.1700	17.9600	16.1700	17.1200	-9.895%	9	238	+33.178%
2026-06-30	17.8100	19.0000	17.8100	19.0000	+17.939%	6	235	+20.000%
2026-06-29	14.5000	16.1100	14.4200	16.1100	+20.494%	15	238	+41.527%
2026-06-26	13.3700	13.3700	13.3700	13.3700	-27.730%	1	234	+70.531%
2026-06-25	16.5000	18.5000	16.5000	18.5000	+23.333%	8	234	+23.243%
2026-06-24	15.8000	15.8000	15.0000	15.0000	-3.226%	3	228	+52.000%
2026-06-23	15.4000	16.0000	15.0000	15.5000	-23.077%	25	227	+47.097%
2026-06-22	18.9500	20.1500	18.9200	20.1500	+11.019%	16	211	+13.151%
2026-06-18	18.1500	18.1500	18.1500	18.1500	+0.554%	1	210	+25.620%
2026-06-17	18.0500	19.1600	18.0500	18.0500	-1.096%	5	210	+26.316%
2026-06-16	18.8800	18.8800	18.2500	18.2500	+0.551%	3	207	+24.932%
2026-06-15	17.6000	18.1500	17.6000	18.1500	+5.831%	4	206	+25.620%
2026-06-12	17.2100	17.7000	17.1500	17.1500	+20.860%	28	204	+32.945%
2026-06-11	13.4500	14.1900	13.4500	14.1900	+9.154%	3	203	+60.677%
2026-06-10	13.0000	13.0000	13.0000	13.0000	+0.775%	1	204	+75.385%
2026-06-09	12.3800	12.9000	11.0000	12.9000	-20.124%	23	203	+76.744%
2026-06-08	16.1500	16.1500	16.1500	16.1500	+13.652%	9	194	+41.176%
2026-06-05	14.3200	14.3200	14.0000	14.2100	-19.490%	9	194	+60.450%
2026-06-04	15.6500	17.6500	15.6500	17.6500	-26.489%	8	196	+29.178%
2026-06-03	21.1000	24.0100	21.1000	24.0100	+4.391%	8	198	-5.040%
2026-06-02	21.7700	23.7000	21.7700	23.0000	+7.276%	38	198	-0.870%
2026-06-01	16.1600	21.7100	16.1600	21.4400	+47.051%	56	204	+6.343%
2026-05-29	14.6600	14.7700	14.5800	14.5800	+8.401%	8	196	+56.379%
2026-05-27	14.0100	14.0100	13.4500	13.4500	-6.920%	12	190	+69.517%
2026-05-26	13.3800	14.7800	13.3800	14.4500	+16.532%	6	190	+57.785%
2026-05-22	11.1000	12.4000	11.1000	12.4000	+24.623%	6	184	+83.871%
2026-05-21	9.0000	9.9700	9.0000	9.9500	+19.880%	12	178	+129.146%
2026-05-20	8.3000	8.3000	8.3000	8.3000	+0.851%	1	178	+174.699%
2026-05-18	8.2000	8.2400	8.2000	8.2300	-18.515%	9	169	+177.035%
2026-05-14	10.1000	10.1000	10.1000	10.1000	+14.773%	1	169	+125.743%
2026-05-12	7.6600	9.0300	7.6600	8.8000	+15.033%	15	168	+159.091%
2026-05-11	8.7000	8.7000	7.6500	7.6500	-16.393%	4	168	+198.039%
2026-05-08	8.5500	9.3500	8.1000	9.1500	-7.201%	23	166	+149.180%
2026-05-07	9.8600	9.8600	9.8600	9.8600	-3.805%	2	160	+131.237%
2026-05-06	13.4500	13.4500	9.0900	10.2500	-54.886%	40	162	+122.439%
2026-05-05	23.5000	23.5000	22.5000	22.7200	+0.309%	12	169	+0.352%
2026-05-04	23.5000	23.9000	22.6500	22.6500	-4.792%	15	169	+0.662%
2026-05-01	23.6500	23.8000	23.5500	23.7900	+22.000%	8	156	-4.161%
2026-04-29	19.5000	19.5000	19.5000	19.5000	-3.322%	5	156	+16.923%
2026-04-28	19.7000	20.1700	19.7000	20.1700	-12.075%	2	156	+13.039%
2026-04-27	22.1200	23.5000	22.1200	22.9400	-12.809%	4	156	-0.610%
2026-04-24	24.5200	26.3700	24.5200	26.3100	+24.104%	3	156	-13.341%
2026-04-23	21.2000	21.2000	21.2000	21.2000	-15.538%	1	155	+7.547%
2026-04-22	22.4500	25.1000	22.3100	25.1000	+17.840%	3	155	-9.163%
2026-04-21	21.9200	22.1700	21.3000	21.3000	+14.701%	21	156	+7.042%
2026-04-20	18.0800	18.5700	18.0800	18.5700	+0.924%	8	146	+22.779%
2026-04-17	17.6000	18.4000	17.4700	18.4000	+15.942%	105	144	+23.913%
2026-04-16	15.4500	15.8700	15.4500	15.8700	+15.000%	6	245	+43.667%
2026-04-14	13.4000	13.8000	13.4000	13.8000	+17.949%	2	247	+65.217%
2026-04-10	8.6500	11.7000	8.6500	11.7000	+91.803%	9	247	+94.872%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+23.232%	1	248	+273.770%
2026-03-27	5.1500	5.1500	4.9500	4.9500	-7.303%	6	247	+360.606%
2026-03-26	6.0000	6.0000	5.3400	5.3400	-26.849%	11	246	+326.966%
2026-03-25	7.3000	7.3000	7.3000	7.3000	-5.195%	1	249	+212.329%
2026-03-24	7.0500	7.7000	7.0500	7.7000	-3.145%	2	248	+196.104%
2026-03-23	7.6500	8.6500	7.6500	7.9500	+1.923%	6	249	+186.792%
2026-03-20	7.8000	7.8000	7.8000	7.8000	-6.921%	6	246	+192.308%
2026-03-19	8.3800	8.3800	8.3800	8.3800	+7.436%	4	246	+172.076%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-4.294%	1	246	+192.308%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-13.482%	10	246	+179.755%
2026-03-11	9.4200	9.4200	9.4200	9.4200	-5.800%	5	236	+142.038%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+14.548%	1	231	+128.000%
2026-03-09	8.7300	8.7300	8.7300	8.7300	-10.000%	2	231	+161.168%
2026-03-06	9.7000	9.7000	9.7000	9.7000	-3.000%	5	235	+135.052%
2026-03-05	9.6000	10.0000	9.6000	10.0000	+20.337%	4	235	+128.000%
2026-03-04	6.4000	8.3100	6.4000	8.3100	+23.111%	3	232	+174.368%
2026-03-03	6.4700	6.7500	6.4700	6.7500	-6.380%	2	231	+237.778%
2026-02-27	7.2100	7.2100	7.2100	7.2100	-6.364%	2	231	+216.227%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+6.354%	4	233	+196.104%
2026-02-23	7.2600	7.2600	7.2200	7.2400	-21.304%	4	233	+214.917%
2026-02-20	9.2000	9.2000	9.2000	9.2000	-15.982%	1	234	+147.826%
2026-02-18	10.9500	10.9500	10.9500	10.9500	-7.360%	1	235	+108.219%
2026-02-13	11.0000	11.8200	11.0000	11.8200	+26.417%	4	231	+92.893%
2026-02-12	9.9800	9.9800	9.3500	9.3500	-3.109%	13	231	+143.850%
2026-02-06	9.6500	9.6500	9.6500	9.6500	-24.016%	2	218	+136.269%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-0.626%	4	218	+79.528%
2026-01-30	12.7800	12.7800	12.7800	12.7800	+2.240%	1	218	+78.404%
2026-01-26	12.5000	12.5000	12.5000	12.5000	+20.424%	101	218	+82.400%
2026-01-22	12.5000	12.5000	10.3800	10.3800	+48.924%	18	117	+119.653%
2026-01-21	6.9700	6.9700	6.9700	6.9700	-7.067%	2	123	+227.116%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-24.623%	100	121	+204.000%
2026-01-16	7.9800	9.9500	7.9800	9.9500	+19.880%	2	221	+129.146%
2026-01-15	8.3000	8.3000	8.3000	8.3000	+9.211%	1	221	+174.699%
2026-01-13	7.6000	7.6000	7.6000	7.6000	+5.556%	1	222	+200.000%
2026-01-08	7.7300	7.7300	7.2000	7.2000	-33.333%	4	222	+216.667%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-6.087%	5	220	+111.111%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+16.751%	102	220	+98.261%
2026-01-02	9.8500	9.8500	9.8500	9.8500	+7.065%	2	220	+131.472%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+2.222%	10	212	+147.826%
2025-12-30	9.4000	9.4000	9.0000	9.0000	0.000%	14	212	+153.333%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+20.160%	1	212	+153.333%
2025-12-17	7.4900	7.4900	7.4900	7.4900	-11.882%	1	212	+204.406%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-5.556%	1	211	+168.235%
2025-12-12	9.3000	9.3000	9.0000	9.0000	-16.667%	3	210	+153.333%
2025-12-10	10.8000	10.8000	10.8000	10.8000	+13.089%	2	210	+111.111%
2025-12-09	9.5500	9.5500	9.5500	9.5500	+1.596%	1	209	+138.743%
2025-12-05	9.4500	9.4500	9.3000	9.4000	+2.732%	17	209	+142.553%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-10.906%	2	209	+149.180%
2025-11-28	10.2700	10.2700	10.2700	10.2700	+2.700%	1	209	+122.006%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+5.263%	1	209	+128.000%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-1.554%	200	209	+140.000%
2025-11-18	9.6500	9.6500	9.6500	9.6500	+1.579%	1	53	+136.269%
2025-11-17	9.5000	9.5000	9.5000	9.5000	-15.929%	3	52	+140.000%
2025-11-14	11.3000	11.3000	11.3000	11.3000	-18.116%	40	49	+101.770%
2025-11-10	13.8000	13.8000	13.8000	13.8000	-1.429%	3	49	+65.217%
2025-11-07	13.6100	14.0000	13.6100	14.0000	-14.634%	41	49	+62.857%
2025-11-05	16.4000	16.4000	16.4000	16.4000	-29.644%	1	8	+39.024%
2025-11-04	23.3100	23.3100	23.3100	23.3100	-3.876%	1	9	-2.188%
2025-11-03	24.0000	24.2500	23.0000	24.2500	+6.828%	9	1	-5.979%
2025-10-27	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	+0.441%