Dark

ANET20261218C210
ANET Dec 18 2026 210.00 Call (ANET261218C00210000)
option OPRA

EOD

Sep 28, 2026

18.50-11.271%(-2.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	18.9100	19.7000	18.2900	18.5000	-11.271%	11	1,031	0.000%
2026-09-25	21.2500	22.6100	20.3400	20.8500	+6.161%	46	1,025	-11.271%
2026-09-24	14.8500	20.7300	14.8500	19.6400	+7.971%	44	1,014	-5.804%
2026-09-23	19.8000	19.8000	18.1900	18.1900	-8.822%	6	1,017	+1.704%
2026-09-22	20.4300	21.2200	19.2500	19.9500	-2.206%	79	1,013	-7.268%
2026-09-21	18.7000	20.4000	18.7000	20.4000	+17.715%	27	1,006	-9.314%
2026-09-18	16.9000	17.3300	16.6500	17.3300	-2.366%	15	1,001	+6.751%
2026-09-17	20.5000	20.5000	17.0000	17.7500	+18.333%	16	1,011	+4.225%
2026-09-15	15.0000	15.0000	15.0000	15.0000	+7.914%	2	1,001	+23.333%
2026-09-14	13.8600	13.9000	13.8600	13.9000	-22.520%	6	1,001	+33.094%
2026-09-11	18.2100	18.2100	17.9400	17.9400	+26.338%	18	1,001	+3.122%
2026-09-10	14.9000	14.9300	14.2000	14.2000	-8.974%	48	1,006	+30.282%
2026-09-09	17.1500	17.2000	15.6000	15.6000	-14.286%	12	1,006	+18.590%
2026-09-08	18.8300	19.4500	18.2000	18.2000	+15.190%	606	996	+1.648%
2026-09-04	16.5000	16.5000	15.5500	15.8000	+6.757%	25	533	+17.089%
2026-09-03	14.8000	14.8000	14.8000	14.8000	+18.400%	1	533	+25.000%
2026-09-02	12.5800	12.6500	11.8700	12.5000	-17.925%	32	533	+48.000%
2026-09-01	14.7500	15.2300	14.7500	15.2300	-16.319%	2	528	+21.471%
2026-08-31	17.6000	18.2000	17.4000	18.2000	-0.655%	18	528	+1.648%
2026-08-28	18.9000	18.9000	18.3200	18.3200	-13.175%	7	521	+0.983%
2026-08-27	29.2000	29.2000	21.1000	21.1000	-5.804%	14	520	-12.322%
2026-08-26	18.9200	23.1000	18.9200	22.4000	+30.612%	24	515	-17.411%
2026-08-25	17.1500	17.1500	17.1500	17.1500	+6.854%	5	509	+7.872%
2026-08-24	15.5000	16.4500	15.5000	16.0500	-3.892%	8	509	+15.265%
2026-08-21	13.9000	16.7000	13.9000	16.7000	+24.627%	12	502	+10.778%
2026-08-20	14.0500	14.3000	13.4000	13.4000	-8.470%	25	491	+38.060%
2026-08-19	15.4700	15.4700	14.6200	14.6400	-13.781%	46	468	+26.366%
2026-08-18	20.5100	20.5100	16.9800	16.9800	-24.230%	25	431	+8.952%
2026-08-17	21.9000	22.4100	21.9000	22.4100	-2.565%	3	410	-17.448%
2026-08-14	24.9500	24.9500	23.0000	23.0000	-11.708%	13	407	-19.565%
2026-08-13	28.1500	28.3200	26.0500	26.0500	-14.562%	6	407	-28.983%
2026-08-12	27.9900	31.0000	27.2100	30.4900	+32.508%	23	407	-39.324%
2026-08-11	23.0100	23.0100	23.0100	23.0100	+7.826%	5	402	-19.600%
2026-08-10	21.5900	21.8100	21.3000	21.3400	+7.778%	9	397	-13.308%
2026-08-07	24.1000	24.1000	19.8000	19.8000	-19.184%	15	392	-6.566%
2026-08-06	24.5000	24.5000	24.5000	24.5000	-13.028%	3	382	-24.490%
2026-08-05	28.9400	30.6000	25.1500	28.1700	+12.861%	30	382	-34.327%
2026-08-04	23.7800	25.8000	23.2000	24.9600	+20.058%	68	374	-25.881%
2026-08-03	17.1400	20.7900	17.1400	20.7900	+13.607%	8	391	-11.015%
2026-07-31	20.2100	20.2100	18.3000	18.3000	+22.984%	6	390	+1.093%
2026-07-30	14.8800	14.8800	14.8800	14.8800	-2.105%	1	384	+24.328%
2026-07-28	15.2400	15.2400	15.2000	15.2000	-9.308%	2	385	+21.711%
2026-07-27	14.7800	16.7600	14.7800	16.7600	+3.457%	55	385	+10.382%
2026-07-24	18.6500	18.6500	16.2000	16.2000	-17.975%	5	412	+14.198%
2026-07-23	19.7500	19.7500	19.7500	19.7500	+3.349%	1	411	-6.329%
2026-07-22	18.9500	19.1100	18.9500	19.1100	+9.828%	13	410	-3.192%
2026-07-20	17.4000	17.4000	17.4000	17.4000	+2.959%	1	398	+6.322%
2026-07-17	16.9000	16.9000	16.9000	16.9000	+6.692%	1	397	+9.467%
2026-07-16	15.8400	15.8400	15.8400	15.8400	-13.300%	1	396	+16.793%
2026-07-15	18.2700	18.2700	18.2700	18.2700	-19.692%	2	396	+1.259%
2026-07-14	22.7500	22.7500	22.7500	22.7500	-0.655%	2	396	-18.681%
2026-07-13	24.8900	24.8900	22.9000	22.9000	-8.216%	3	394	-19.214%
2026-07-10	24.9500	24.9500	24.9500	24.9500	+2.212%	1	393	-25.852%
2026-07-09	27.8500	27.8500	24.3100	24.4100	+13.906%	110	392	-24.211%
2026-07-08	17.8500	21.4300	17.8500	21.4300	+46.982%	158	428	-13.672%
2026-07-07	14.5800	14.5800	14.5800	14.5800	-16.686%	1	332	+26.886%
2026-07-06	19.0000	19.0000	17.5000	17.5000	+41.586%	5	332	+5.714%
2026-07-02	13.0000	13.0000	12.3600	12.3600	-9.781%	2	333	+49.676%
2026-07-01	13.5500	13.7000	13.5500	13.7000	-15.692%	4	333	+35.036%
2026-06-30	15.3800	16.3500	15.3800	16.2500	+26.459%	7	330	+13.846%
2026-06-29	12.8500	12.8500	12.8500	12.8500	+13.216%	1	332	+43.969%
2026-06-26	11.3500	11.3500	11.3500	11.3500	-24.834%	1	332	+62.996%
2026-06-25	15.4900	15.5100	15.0500	15.1000	-14.205%	36	333	+22.517%
2026-06-22	17.6000	17.6000	17.6000	17.6000	+15.789%	3	330	+5.114%
2026-06-15	15.2000	15.2000	15.2000	15.2000	+20.158%	1	330	+21.711%
2026-06-11	12.7000	12.7000	12.6500	12.6500	+9.429%	12	330	+46.245%
2026-06-10	11.5600	11.5600	11.5600	11.5600	+9.470%	1	320	+60.035%
2026-06-09	10.5500	10.5600	10.5500	10.5600	-21.778%	20	320	+75.189%
2026-06-08	13.0300	13.5000	13.0300	13.5000	-17.482%	3	320	+37.037%
2026-06-04	14.2000	16.3600	14.2000	16.3600	-18.200%	23	320	+13.081%
2026-06-03	19.0000	20.0000	19.0000	20.0000	+0.050%	2	299	-7.500%
2026-06-02	19.8500	20.7000	19.8500	19.9900	+14.229%	6	298	-7.454%
2026-06-01	16.5000	17.5000	16.5000	17.5000	+37.255%	4	300	+5.714%
2026-05-26	12.7500	12.7500	12.7500	12.7500	+26.238%	1	297	+45.098%
2026-05-22	9.3500	10.1000	9.3500	10.1000	+44.286%	3	295	+83.168%
2026-05-20	6.8000	7.0000	6.8000	7.0000	+1.156%	5	295	+164.286%
2026-05-18	6.9200	6.9200	6.9200	6.9200	-19.815%	1	294	+167.341%
2026-05-14	8.6300	8.6300	8.6300	8.6300	+4.606%	1	294	+114.368%
2026-05-13	8.2500	8.2500	8.2500	8.2500	+16.197%	12	291	+124.242%
2026-05-12	7.1000	7.1000	7.1000	7.1000	-5.960%	1	291	+160.563%
2026-05-08	7.5500	7.5500	7.5500	7.5500	+3.425%	1	291	+145.033%
2026-05-06	8.1200	8.1200	7.3000	7.3000	-65.038%	2	291	+153.425%
2026-05-05	20.8800	20.8800	20.8800	20.8800	+4.767%	1	291	-11.398%
2026-05-04	20.7000	20.7000	19.9300	19.9300	-3.252%	11	290	-7.175%
2026-05-01	21.1000	21.1000	20.6000	20.6000	+7.124%	6	275	-10.194%
2026-04-27	19.2300	19.2300	19.2300	19.2300	-15.879%	1	275	-3.796%
2026-04-24	22.8600	22.8600	22.8600	22.8600	+11.349%	4	275	-19.073%
2026-04-22	20.0000	20.5300	20.0000	20.5300	+8.912%	2	273	-9.888%
2026-04-21	18.8500	18.8500	18.8500	18.8500	+18.778%	1	274	-1.857%
2026-04-20	15.8700	15.8700	15.8700	15.8700	+8.922%	4	274	+16.572%
2026-04-17	14.5700	14.5700	14.5700	14.5700	+6.350%	2	270	+26.973%
2026-04-16	13.7000	13.7000	13.7000	13.7000	+22.321%	1	270	+35.036%
2026-04-14	11.2000	11.2000	11.2000	11.2000	+148.337%	10	269	+65.179%
2026-04-06	4.5100	4.5100	4.5100	4.5100	-7.010%	1	259	+310.200%
2026-04-01	4.8500	4.8500	4.8500	4.8500	+7.778%	2	259	+281.443%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-40.000%	1	259	+311.111%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+25.000%	3	260	+146.667%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+1.695%	2	260	+208.333%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-6.646%	2	262	+213.559%
2026-02-26	6.3200	6.3200	6.3200	6.3200	-10.355%	2	264	+192.722%
2026-02-25	6.4800	7.0500	6.4800	7.0500	+10.156%	4	263	+162.411%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-34.359%	1	263	+189.063%
2026-02-17	9.7500	9.7500	9.7500	9.7500	-8.451%	2	263	+89.744%
2026-02-13	9.9500	10.6500	9.9500	10.6500	+50.000%	2	259	+73.709%
2026-02-05	6.9700	7.1000	6.9700	7.1000	-42.464%	2	259	+160.563%
2026-01-29	12.4800	12.4800	12.3400	12.3400	+1.731%	3	259	+49.919%
2026-01-27	12.1300	12.1300	12.1300	12.1300	+14.004%	1	261	+52.514%
2026-01-26	10.8100	10.8100	10.5600	10.6400	+25.176%	6	261	+73.872%
2026-01-23	8.4000	8.5000	8.4000	8.5000	+1.190%	186	256	+117.647%
2026-01-22	8.4000	8.4000	8.4000	8.4000	+31.250%	2	83	+120.238%
2026-01-20	6.4000	6.4000	6.4000	6.4000	-8.571%	1	81	+189.063%
2026-01-08	7.0000	7.0000	7.0000	7.0000	-11.392%	1	81	+164.286%
2025-12-31	7.9000	7.9000	7.9000	7.9000	-1.250%	2	80	+134.177%
2025-12-30	8.0000	8.0000	8.0000	8.0000	+23.077%	13	80	+131.250%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-24.419%	1	82	+184.615%
2025-12-09	8.6000	8.6000	8.6000	8.6000	-27.731%	1	82	+115.116%
2025-11-07	10.5000	11.9000	10.5000	11.9000	-1.734%	11	82	+55.462%
2025-11-06	12.1100	12.1100	12.1100	12.1100	-20.590%	2	80	+52.766%
2025-11-05	15.2500	15.2500	15.2500	15.2500	-33.782%	2	80	+21.311%
2025-10-29	21.9500	23.0300	21.8500	23.0300	+11.905%	74	78	-19.670%
2025-10-27	20.5800	20.5800	20.5800	20.5800	0.000%	9	9	-10.107%