Dark

ANET20261218C230
ANET Dec 18 2026 230.00 Call (ANET261218C00230000)
option OPRA

EOD

Sep 29, 2026

10.87-6.293%(-0.73)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8000	10.8700	10.3800	10.8700	-6.293%	81	625	0.000%
2026-09-28	11.8800	12.1000	11.4000	11.6000	-11.111%	41	560	-6.293%
2026-09-25	14.3000	14.3000	12.5300	13.0500	+5.242%	13	530	-16.705%
2026-09-24	11.6000	12.7500	11.6000	12.4000	+4.641%	47	536	-12.339%
2026-09-23	11.9500	11.9500	11.1000	11.8500	-3.659%	5	501	-8.270%
2026-09-22	12.7500	12.8000	12.1900	12.3000	-5.602%	25	500	-11.626%
2026-09-21	12.4000	13.3000	11.5500	13.0300	+24.095%	42	519	-16.577%
2026-09-18	11.3100	11.3100	10.4600	10.5000	-11.765%	37	498	+3.524%
2026-09-17	12.5700	13.0400	11.9000	11.9000	+11.947%	29	489	-8.655%
2026-09-16	10.6100	10.6300	10.6100	10.6300	+18.111%	5	490	+2.258%
2026-09-15	10.0500	10.0500	9.0000	9.0000	+3.448%	44	489	+20.778%
2026-09-14	7.8000	8.8000	7.8000	8.7000	-26.271%	43	487	+24.943%
2026-09-11	10.6300	12.0000	10.6300	11.8000	+33.333%	64	483	-7.881%
2026-09-10	7.9500	9.7000	7.9500	8.8500	-11.500%	16	483	+22.825%
2026-09-09	11.0000	11.1500	10.0000	10.0000	-17.695%	21	485	+8.700%
2026-09-08	10.9000	12.2600	10.7300	12.1500	+28.844%	11	478	-10.535%
2026-09-04	9.8000	9.8000	9.4300	9.4300	+1.072%	7	479	+15.270%
2026-09-03	8.4600	9.5800	8.4600	9.3300	+18.854%	35	479	+16.506%
2026-09-02	8.2800	8.2800	7.8000	7.8500	-18.229%	16	477	+38.471%
2026-09-01	9.6000	9.6000	9.6000	9.6000	-19.866%	35	476	+13.229%
2026-08-31	12.8000	12.8000	11.5000	11.9800	-2.602%	4	441	-9.265%
2026-08-28	13.3200	13.5000	12.3000	12.3000	-14.643%	95	441	-11.626%
2026-08-27	15.5100	15.5100	14.4000	14.4100	-4.947%	23	491	-24.566%
2026-08-26	13.7000	15.5700	13.5000	15.1600	+49.360%	32	491	-28.298%
2026-08-25	12.0000	12.0000	10.1500	10.1500	-2.685%	116	519	+7.094%
2026-08-24	9.7000	11.0700	9.6700	10.4300	-6.875%	38	468	+4.219%
2026-08-21	9.9000	11.3000	9.9000	11.2000	+20.560%	5	496	-2.946%
2026-08-20	9.3800	9.3800	9.2900	9.2900	-8.922%	4	495	+17.008%
2026-08-19	10.5000	10.5000	10.1500	10.2000	-14.787%	4	499	+6.569%
2026-08-18	13.6500	13.6500	11.2800	11.9700	-21.765%	14	499	-9.190%
2026-08-14	15.3000	15.3000	15.3000	15.3000	-26.265%	4	502	-28.954%
2026-08-13	21.0000	21.1500	20.4700	20.7500	-6.532%	33	506	-47.614%
2026-08-12	21.1200	22.2000	21.1000	22.2000	+29.446%	40	506	-51.036%
2026-08-11	17.1500	17.1500	17.1500	17.1500	+12.459%	2	501	-36.618%
2026-08-10	16.1000	16.1000	15.2500	15.2500	+1.734%	14	501	-28.721%
2026-08-07	17.5000	17.5000	14.9900	14.9900	-12.849%	5	488	-27.485%
2026-08-06	18.7500	18.7500	17.2000	17.2000	-18.753%	39	483	-36.802%
2026-08-05	20.8000	21.2500	19.4400	21.1700	+15.180%	209	447	-48.654%
2026-08-04	19.3000	19.3000	18.0800	18.3800	+74.053%	24	435	-40.860%
2026-07-30	11.0000	11.0000	10.5600	10.5600	+25.118%	3	416	+2.936%
2026-07-29	8.7000	8.7000	8.4400	8.4400	-12.083%	2	417	+28.791%
2026-07-28	9.6000	9.6000	9.6000	9.6000	-25.292%	5	417	+13.229%
2026-07-24	12.8500	12.8500	12.8500	12.8500	-10.140%	3	417	-15.409%
2026-07-23	14.5000	14.5100	13.5000	14.3000	+10.681%	36	414	-23.986%
2026-07-22	12.9200	12.9200	12.9200	12.9200	-0.615%	1	418	-15.867%
2026-07-20	12.9000	13.0000	12.9000	13.0000	-0.383%	15	418	-16.385%
2026-07-16	13.0500	13.0500	13.0500	13.0500	-3.974%	1	408	-16.705%
2026-07-15	14.4100	14.4800	12.5500	13.5900	-13.218%	8	408	-20.015%
2026-07-14	15.6600	15.6600	15.6600	15.6600	-11.525%	1	404	-30.587%
2026-07-13	17.7000	17.7000	17.7000	17.7000	-8.527%	1	404	-38.588%
2026-07-10	18.6500	19.3500	18.6500	19.3500	-5.839%	12	403	-43.824%
2026-07-09	20.5500	20.5500	20.5500	20.5500	+85.973%	1	403	-47.105%
2026-07-06	10.7500	11.0500	10.7500	11.0500	+22.099%	2	404	-1.629%
2026-06-29	9.0500	9.0500	9.0500	9.0500	+13.836%	10	404	+20.110%
2026-06-26	8.4500	8.8500	7.9500	7.9500	-24.069%	16	404	+36.730%
2026-06-25	10.5800	10.5800	10.4700	10.4700	+5.226%	2	400	+3.820%
2026-06-23	9.7000	9.9500	9.2500	9.9500	-22.568%	163	400	+9.246%
2026-06-22	10.4000	12.8500	10.4000	12.8500	+37.433%	4	501	-15.409%
2026-06-11	9.3500	9.3500	9.3500	9.3500	+11.976%	1	501	+16.257%
2026-06-10	8.3500	8.3500	8.3500	8.3500	-19.712%	1	501	+30.180%
2026-06-05	10.4000	10.4000	10.3000	10.4000	-34.177%	329	500	+4.519%
2026-06-03	14.3000	15.8000	14.3000	15.8000	-0.315%	3	191	-31.203%
2026-06-02	15.2000	16.0000	15.2000	15.8500	+21.456%	6	192	-31.420%
2026-06-01	13.1500	13.1500	13.0500	13.0500	+41.848%	40	193	-16.705%
2026-05-29	9.2000	9.2000	9.2000	9.2000	+71.642%	1	194	+18.152%
2026-05-21	5.3600	5.3600	5.3600	5.3600	+11.667%	1	194	+102.799%
2026-05-20	4.8000	4.8000	4.8000	4.8000	-3.030%	1	193	+126.458%
2026-05-18	4.9500	4.9500	4.9500	4.9500	-18.852%	2	194	+119.596%
2026-05-13	5.5000	6.1000	5.5000	6.1000	+38.636%	63	194	+78.197%
2026-05-11	5.0000	5.0000	4.4000	4.4000	-20.000%	62	192	+147.045%
2026-05-08	5.0000	5.5000	4.9900	5.5000	+5.769%	102	192	+97.636%
2026-05-06	6.4500	6.4500	5.2000	5.2000	-64.983%	2	148	+109.038%
2026-05-05	15.2500	15.2500	14.8300	14.8500	-5.414%	15	148	-26.801%
2026-05-04	15.8600	15.8600	15.7000	15.7000	0.000%	5	149	-30.764%
2026-05-01	15.7000	15.7000	15.7000	15.7000	+19.392%	1	146	-30.764%
2026-04-29	12.6000	13.1500	12.6000	13.1500	-15.759%	6	146	-17.338%
2026-04-23	15.6700	16.1400	15.1000	15.6100	+4.067%	166	146	-30.365%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+10.213%	60	74	-27.533%
2026-04-21	13.3000	13.6100	13.3000	13.6100	+22.282%	3	49	-20.132%
2026-04-20	11.1300	11.1300	11.1300	11.1300	+5.698%	2	49	-2.336%
2026-04-17	10.5300	10.5300	10.5300	10.5300	+217.169%	20	47	+3.229%
2026-04-01	3.2500	3.3200	3.0600	3.3200	-20.574%	12	47	+227.410%
2026-03-02	4.1800	4.1800	4.1800	4.1800	-14.168%	1	54	+160.048%
2026-02-25	4.8700	4.8700	4.8700	4.8700	-9.982%	3	57	+123.203%
2026-02-04	5.4100	5.4100	5.4100	5.4100	-39.350%	20	57	+100.924%
2026-01-28	9.5900	9.5900	8.9200	8.9200	+141.734%	8	77	+21.861%
2026-01-09	3.7500	3.7500	3.6900	3.6900	-40.484%	3	70	+194.580%
2025-12-22	6.4200	6.4200	6.2000	6.2000	+8.963%	8	70	+75.323%
2025-11-21	5.6900	5.6900	5.6900	5.6900	-36.067%	20	64	+91.037%
2025-11-11	8.9000	8.9000	8.9000	8.9000	0.000%	9	37	+22.135%
2025-11-10	10.0100	10.0100	8.9000	8.9000	-46.992%	32	37	+22.135%
2025-10-27	16.8000	16.8000	16.5800	16.7900	0.000%	5	5	-35.259%