Dark

ANET20261218C220
ANET Dec 18 2026 220.00 Call (ANET261218C00220000)
option OPRA

EOD

Sep 29, 2026

13.35-11.296%(-1.70)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.7500	14.0500	13.0300	13.3500	-11.296%	98	795	0.000%
2026-09-28	15.0000	15.5400	14.5500	15.0500	-6.811%	19	784	-11.296%
2026-09-25	18.5000	18.5000	15.9400	16.1500	0.000%	45	784	-17.337%
2026-09-24	14.8500	16.2000	14.8500	16.1500	+8.027%	9	785	-17.337%
2026-09-23	14.9500	15.0500	14.5500	14.9500	-7.143%	39	783	-10.702%
2026-09-22	17.6700	17.6700	15.4100	16.1000	-1.166%	24	766	-17.081%
2026-09-21	15.5000	16.2900	14.5000	16.2900	+22.022%	95	772	-18.048%
2026-09-18	15.2000	15.2900	12.9000	13.3500	-4.643%	65	699	0.000%
2026-09-17	15.5000	16.3000	13.7200	14.0000	0.000%	34	657	-4.643%
2026-09-16	12.8200	14.2000	12.8200	14.0000	+21.739%	16	652	-4.643%
2026-09-15	11.8300	12.2000	11.5000	11.5000	+2.131%	3	644	+16.087%
2026-09-14	10.5500	11.2600	10.1000	11.2600	-20.311%	12	643	+18.561%
2026-09-11	13.1200	14.7000	13.0000	14.1300	+24.384%	95	643	-5.520%
2026-09-10	11.5000	11.5000	11.3500	11.3600	-10.902%	34	618	+17.518%
2026-09-09	13.6800	14.1000	12.7500	12.7500	-15.563%	61	618	+4.706%
2026-09-08	14.5000	15.5000	14.5000	15.1000	+20.032%	29	590	-11.589%
2026-09-04	12.5000	13.3100	12.0500	12.5800	+7.798%	14	588	+6.121%
2026-09-03	10.5700	11.9400	10.5700	11.6700	+19.082%	18	588	+14.396%
2026-09-02	10.3000	10.4400	9.3600	9.8000	-16.596%	15	592	+36.224%
2026-09-01	14.5000	14.9500	11.7500	11.7500	-17.544%	23	588	+13.617%
2026-08-31	14.2500	14.2500	14.2500	14.2500	-6.863%	1	569	-6.316%
2026-08-28	15.0000	15.3000	14.9700	15.3000	-12.571%	6	570	-12.745%
2026-08-27	18.8000	18.8000	17.3400	17.5000	+0.575%	24	568	-23.714%
2026-08-26	15.3500	17.4000	15.3500	17.4000	+34.884%	27	557	-23.276%
2026-08-25	14.0000	14.0200	12.9000	12.9000	+2.789%	28	543	+3.488%
2026-08-24	13.2500	13.2500	12.5500	12.5500	-6.899%	3	566	+6.375%
2026-08-21	12.0000	13.4800	11.5200	13.4800	+23.443%	150	565	-0.964%
2026-08-20	11.8000	11.8500	10.9200	10.9200	-10.492%	39	489	+22.253%
2026-08-19	12.5000	12.5000	11.9000	12.2000	-18.937%	25	465	+9.426%
2026-08-18	16.0000	16.5000	15.0500	15.0500	-14.489%	14	467	-11.296%
2026-08-17	18.0700	18.0700	17.6000	17.6000	-3.456%	11	465	-24.148%
2026-08-14	22.3500	22.3500	17.9500	18.2300	-20.044%	25	460	-26.769%
2026-08-13	24.7000	25.0100	22.8000	22.8000	-13.143%	35	443	-41.447%
2026-08-12	24.2700	26.5200	23.9700	26.2500	+31.579%	79	443	-49.143%
2026-08-11	19.5000	19.9500	19.0200	19.9500	+12.394%	15	395	-33.083%
2026-08-10	17.7500	19.0000	17.7500	17.7500	+5.529%	34	385	-24.789%
2026-08-07	20.1700	20.1700	16.8200	16.8200	-12.167%	9	351	-20.630%
2026-08-06	20.3700	21.7000	19.1500	19.1500	-22.689%	33	353	-30.287%
2026-08-05	25.9800	25.9800	20.0000	24.7700	+18.234%	20	337	-46.104%
2026-08-04	20.0000	22.5500	19.9400	20.9500	+15.746%	115	335	-36.277%
2026-08-03	15.5000	18.1000	15.5000	18.1000	+12.984%	13	352	-26.243%
2026-07-31	16.1100	16.1100	15.6000	16.0200	+44.977%	69	339	-16.667%
2026-07-29	12.1300	12.1300	11.0500	11.0500	-0.450%	2	275	+20.814%
2026-07-28	11.2000	11.2000	11.1000	11.1000	-16.416%	100	276	+20.270%
2026-07-27	13.2800	13.2800	13.2800	13.2800	-12.918%	1	363	+0.527%
2026-07-24	15.2500	15.2500	15.2500	15.2500	-9.496%	1	363	-12.459%
2026-07-23	16.8500	16.8500	16.8500	16.8500	+6.984%	1	364	-20.772%
2026-07-22	16.3800	16.3800	15.7500	15.7500	-4.255%	3	363	-15.238%
2026-07-21	16.4000	16.4500	16.4000	16.4500	+10.774%	3	363	-18.845%
2026-07-20	14.9700	15.2000	14.8500	14.8500	+2.768%	11	365	-10.101%
2026-07-17	13.7400	14.7800	13.7400	14.4500	+7.037%	4	362	-7.612%
2026-07-16	13.5000	13.5000	13.5000	13.5000	-12.903%	1	361	-1.111%
2026-07-15	15.0000	15.5000	13.6900	15.5000	-19.897%	4	361	-13.871%
2026-07-14	20.6000	20.6000	19.3500	19.3500	-2.124%	6	362	-31.008%
2026-07-13	22.7800	22.8000	19.7700	19.7700	-8.894%	117	356	-32.473%
2026-07-10	21.7000	21.7000	21.7000	21.7000	+0.930%	1	256	-38.479%
2026-07-09	21.5000	21.7200	21.5000	21.5000	+22.857%	19	257	-37.907%
2026-07-08	16.3200	17.5000	16.3200	17.5000	+16.279%	4	250	-23.714%
2026-07-06	11.8300	15.3000	11.8300	15.0500	+49.751%	7	249	-11.296%
2026-07-02	10.9200	10.9200	10.0500	10.0500	-20.301%	2	247	+32.836%
2026-07-01	12.5200	12.6500	12.3500	12.6100	-3.372%	74	247	+5.868%
2026-06-30	13.0500	13.0500	13.0500	13.0500	+37.658%	2	231	+2.299%
2026-06-26	9.5700	9.5700	9.0000	9.4800	-26.682%	5	229	+40.823%
2026-06-25	12.9300	12.9300	12.9300	12.9300	-12.041%	1	228	+3.248%
2026-06-22	14.7000	14.7000	14.7000	14.7000	+10.860%	4	228	-9.184%
2026-06-18	13.2700	13.6000	12.9500	13.2600	+3.513%	71	225	+0.679%
2026-06-15	12.8100	12.8100	12.8100	12.8100	+30.982%	2	225	+4.215%
2026-06-10	9.7800	9.7800	9.7800	9.7800	+2.408%	1	225	+36.503%
2026-06-09	9.5500	9.5500	9.5500	9.5500	-18.166%	1	226	+39.791%
2026-06-08	11.4900	11.8000	11.4200	11.6700	-35.879%	16	225	+14.396%
2026-06-02	17.4000	18.2000	17.4000	18.2000	+18.567%	10	231	-26.648%
2026-06-01	15.1000	15.3500	14.1000	15.3500	+22.311%	65	222	-13.029%
2026-05-29	12.5500	12.5500	12.5500	12.5500	+47.647%	5	179	+6.375%
2026-05-22	8.2000	8.5000	8.1000	8.5000	+63.462%	5	174	+57.059%
2026-05-21	6.4700	6.4700	5.2000	5.2000	-4.587%	2	174	+156.731%
2026-05-11	5.3000	5.4500	5.3000	5.4500	-15.504%	2	174	+144.954%
2026-05-08	6.3000	6.4500	6.3000	6.4500	-1.976%	2	173	+106.977%
2026-05-06	8.8000	8.8000	6.1000	6.5800	-62.184%	13	171	+102.888%
2026-05-05	17.3000	17.4000	17.2000	17.4000	-2.247%	4	177	-23.276%
2026-05-04	18.0000	18.0000	17.8000	17.8000	-1.111%	5	174	-25.000%
2026-05-01	18.5000	18.5000	18.0000	18.0000	-0.662%	9	167	-25.833%
2026-04-23	18.1200	18.1200	18.1200	18.1200	-3.566%	10	167	-26.325%
2026-04-22	18.3300	19.2000	18.3200	18.7900	+23.213%	132	161	-28.952%
2026-04-21	15.2500	15.2500	15.2500	15.2500	+9.712%	10	88	-12.459%
2026-04-20	12.8300	13.9000	12.8300	13.9000	+15.833%	7	88	-3.957%
2026-04-17	12.0500	12.0500	12.0000	12.0000	+7.143%	6	81	+11.250%
2026-04-16	10.4500	11.2000	10.4500	11.2000	+39.130%	11	75	+19.196%
2026-04-10	7.3500	8.0500	7.3500	8.0500	+10.425%	15	64	+65.839%
2026-04-08	7.2900	7.2900	7.2900	7.2900	+56.774%	4	60	+83.128%
2026-04-06	4.6500	4.6500	4.6500	4.6500	+43.077%	1	64	+187.097%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-7.143%	1	66	+310.769%
2026-03-31	3.5000	3.5000	3.5000	3.5000	0.000%	1	66	+281.429%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-16.667%	1	66	+281.429%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-14.286%	1	65	+217.857%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-17.090%	4	66	+172.449%
2026-03-19	5.9700	5.9700	5.9100	5.9100	+34.318%	8	62	+125.888%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-44.020%	4	66	+203.409%
2026-02-17	7.8600	7.8600	7.8600	7.8600	-3.912%	17	66	+69.847%
2026-02-09	8.1800	8.1800	8.1800	8.1800	+25.846%	10	66	+63.203%
2026-02-04	6.3000	6.5000	6.3000	6.5000	-40.909%	8	72	+105.385%
2026-01-28	11.0000	11.0000	11.0000	11.0000	+19.565%	1	64	+21.364%
2026-01-26	8.8500	9.2000	8.8500	9.2000	+25.000%	14	63	+45.109%
2026-01-22	7.3600	7.3600	7.3600	7.3600	+26.897%	3	57	+81.386%
2026-01-16	5.8000	5.8000	5.4000	5.8000	-15.942%	16	47	+130.172%
2025-12-30	6.8000	6.9000	6.8000	6.9000	+4.545%	24	47	+93.478%
2025-12-24	6.6800	6.6800	6.6000	6.6000	+7.667%	3	36	+102.273%
2025-12-19	6.7000	6.7000	6.1300	6.1300	-1.129%	9	36	+117.781%
2025-12-16	6.2000	6.2000	6.2000	6.2000	-12.057%	2	29	+115.323%
2025-12-09	7.0500	7.0500	7.0500	7.0500	-4.730%	1	29	+89.362%
2025-12-08	7.4000	7.4000	7.4000	7.4000	0.000%	1	29	+80.405%
2025-12-01	7.5000	7.5000	7.4000	7.4000	-17.778%	10	28	+80.405%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-19.499%	1	18	+48.333%
2025-11-06	11.1800	11.1800	11.1800	11.1800	-7.603%	1	18	+19.410%
2025-11-05	13.4500	13.4500	12.1000	12.1000	-35.294%	6	17	+10.331%
2025-11-04	18.7000	18.7000	18.7000	18.7000	-4.250%	5	16	-28.610%
2025-11-03	19.5300	19.5300	19.5300	19.5300	-0.863%	1	12	-31.644%
2025-10-29	19.7000	19.7000	19.7000	19.7000	+5.011%	1	12	-32.234%
2025-10-27	18.5000	18.7600	18.5000	18.7600	0.000%	11	11	-28.838%