Dark

ANET20261218C240
ANET Dec 18 2026 240.00 Call (ANET261218C00240000)
option OPRA

EOD

Sep 28, 2026

9.20-4.465%(-0.43)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.6400	9.6500	8.9000	9.2000	-4.465%	11	679	0.000%
2026-09-25	10.7000	12.0000	9.6300	9.6300	-1.735%	30	677	-4.465%
2026-09-24	9.9500	10.0500	9.8000	9.8000	+4.255%	4	667	-6.122%
2026-09-23	10.0000	10.3000	9.2000	9.4000	-3.590%	14	666	-2.128%
2026-09-22	10.7700	10.7700	9.6300	9.7500	-7.143%	9	666	-5.641%
2026-09-21	9.2000	10.8500	8.8500	10.5000	+25.000%	39	665	-12.381%
2026-09-18	8.2900	8.4000	8.2900	8.4000	-5.085%	8	653	+9.524%
2026-09-17	10.0000	10.3000	8.8500	8.8500	+7.927%	91	650	+3.955%
2026-09-16	9.0000	9.0000	8.1500	8.2000	+16.312%	29	578	+12.195%
2026-09-15	7.2600	7.6100	7.0500	7.0500	+6.015%	51	573	+30.496%
2026-09-14	6.4000	6.9800	6.3000	6.6500	-24.859%	69	531	+38.346%
2026-09-11	8.3000	9.5500	8.3000	8.8500	+27.706%	41	499	+3.955%
2026-09-10	7.6500	7.6500	6.7000	6.9300	-13.375%	28	476	+32.756%
2026-09-09	8.7000	8.8000	7.9000	8.0000	-15.789%	58	479	+15.000%
2026-09-08	8.5300	9.5000	8.5000	9.5000	+26.498%	4	460	-3.158%
2026-09-04	7.7500	7.7500	7.5100	7.5100	-1.184%	3	455	+22.503%
2026-09-03	7.6000	7.6000	7.6000	7.6000	+26.456%	2	455	+21.053%
2026-09-02	5.8000	6.0100	5.8000	6.0100	-24.875%	3	453	+53.078%
2026-09-01	7.8000	8.0000	7.8000	8.0000	-13.793%	8	454	+15.000%
2026-08-31	9.5800	9.5800	9.2500	9.2800	-7.014%	4	446	-0.862%
2026-08-28	11.0000	11.0000	9.9800	9.9800	-17.521%	45	447	-7.816%
2026-08-27	12.6200	12.9200	12.1000	12.1000	-4.649%	58	472	-23.967%
2026-08-26	9.9500	12.6900	9.9500	12.6900	+52.892%	50	415	-27.502%
2026-08-25	8.7500	8.7500	8.2000	8.3000	-8.791%	38	369	+10.843%
2026-08-24	7.6700	9.1000	7.6700	9.1000	-0.546%	38	348	+1.099%
2026-08-21	7.9500	9.1500	7.9500	9.1500	+20.872%	17	371	+0.546%
2026-08-20	7.5700	7.5700	7.5700	7.5700	-8.242%	2	369	+21.532%
2026-08-19	8.0000	8.7000	7.9500	8.2500	-18.317%	14	369	+11.515%
2026-08-18	10.1000	10.1000	10.1000	10.1000	-22.605%	2	372	-8.911%
2026-08-17	13.1800	13.1800	12.8000	13.0500	+4.400%	24	372	-29.502%
2026-08-14	12.5000	12.5000	12.5000	12.5000	-24.789%	3	362	-26.400%
2026-08-13	17.7000	17.7000	16.6200	16.6200	-10.741%	3	359	-44.645%
2026-08-12	17.6200	18.6200	17.6200	18.6200	+31.590%	3	359	-50.591%
2026-08-11	14.3000	14.3000	14.1500	14.1500	+7.197%	21	361	-34.982%
2026-08-10	13.5000	13.5000	13.2000	13.2000	-9.589%	3	351	-30.303%
2026-08-06	14.7000	14.9000	14.6000	14.6000	-16.332%	47	350	-36.986%
2026-08-05	20.0000	20.0000	17.0000	17.4500	+6.402%	24	319	-47.278%
2026-08-04	16.4000	16.4000	16.4000	16.4000	+26.251%	8	312	-43.902%
2026-08-03	10.4800	12.9900	10.4800	12.9900	+17.663%	3	310	-29.176%
2026-07-31	12.0000	12.0000	11.0400	11.0400	+22.531%	2	311	-16.667%
2026-07-30	8.9700	9.0100	8.8500	9.0100	+9.212%	12	310	+2.109%
2026-07-29	8.7000	8.7000	8.2500	8.2500	-5.063%	3	310	+11.515%
2026-07-28	8.6900	8.6900	8.6900	8.6900	-4.505%	1	309	+5.869%
2026-07-27	9.0500	9.2000	9.0500	9.1000	-18.750%	7	309	+1.099%
2026-07-24	11.2000	11.2000	11.2000	11.2000	-8.197%	1	305	-17.857%
2026-07-23	12.5500	12.5500	12.2000	12.2000	+3.390%	5	305	-24.590%
2026-07-21	11.5300	11.9000	11.5300	11.8000	+16.832%	9	306	-22.034%
2026-07-16	10.1000	10.1000	10.1000	10.1000	-14.407%	2	305	-8.911%
2026-07-15	11.1700	11.8000	11.1700	11.8000	-14.182%	3	303	-22.034%
2026-07-14	13.7500	13.7500	13.7500	13.7500	-10.131%	2	303	-33.091%
2026-07-13	15.3000	15.3000	15.3000	15.3000	-7.831%	1	301	-39.869%
2026-07-10	16.0000	16.9000	15.5500	16.6000	-4.433%	14	301	-44.578%
2026-07-09	17.3700	17.3700	17.3700	17.3700	+88.804%	1	299	-47.035%
2026-07-01	9.4500	10.1500	8.9000	9.2000	-13.289%	66	298	0.000%
2026-06-30	10.0000	10.6100	10.0000	10.6100	+39.605%	4	289	-13.289%
2026-06-29	7.2500	7.6500	7.2500	7.6000	+2.013%	17	288	+21.053%
2026-06-26	7.4500	7.4500	7.4500	7.4500	-24.442%	5	283	+23.490%
2026-06-25	9.6000	9.8600	9.5000	9.8600	+26.410%	5	283	-6.694%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-5.683%	1	282	+17.949%
2026-06-23	8.2700	8.2700	8.2700	8.2700	-28.087%	1	281	+11.245%
2026-06-22	11.1500	11.5000	11.1500	11.5000	+13.861%	2	282	-20.000%
2026-06-17	10.1000	10.1000	10.1000	10.1000	+2.434%	5	281	-8.911%
2026-06-15	9.8600	9.8600	9.8600	9.8600	+2.708%	1	281	-6.694%
2026-06-12	9.6000	9.6000	9.6000	9.6000	+52.381%	1	281	-4.167%
2026-06-09	6.8500	6.8500	6.3000	6.3000	-21.250%	2	280	+46.032%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-26.403%	1	278	+15.000%
2026-06-04	10.8700	10.8700	10.8700	10.8700	-20.074%	1	278	-15.363%
2026-06-02	13.0000	13.6000	13.0000	13.6000	+10.569%	9	278	-32.353%
2026-06-01	11.5000	12.3000	10.9800	12.3000	+96.800%	31	279	-25.203%
2026-05-22	5.5500	6.4500	5.5500	6.2500	+19.048%	6	296	+47.200%
2026-05-14	5.2500	5.2500	5.2500	5.2500	+19.318%	1	296	+75.238%
2026-05-08	4.0500	4.4000	4.0500	4.4000	-16.981%	5	295	+109.091%
2026-05-07	5.3000	5.3000	5.3000	5.3000	+20.455%	1	293	+73.585%
2026-05-06	5.0500	5.1000	4.4000	4.4000	-61.572%	13	293	+109.091%
2026-05-05	13.5300	13.5300	11.4500	11.4500	-22.999%	51	299	-19.651%
2026-04-24	14.8700	15.0000	14.8700	14.8700	+2.552%	5	249	-38.130%
2026-04-22	11.9000	14.5000	11.9000	14.5000	+28.319%	26	246	-36.552%
2026-04-21	11.8000	12.2500	11.3000	11.3000	+12.438%	142	143	-18.584%
2026-04-20	10.0500	10.0500	10.0500	10.0500	+49.554%	1	143	-8.458%
2026-04-14	6.7200	6.7200	6.7200	6.7200	+22.182%	2	142	+36.905%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+96.429%	1	144	+67.273%
2026-04-07	2.8000	2.8000	2.8000	2.8000	+8.108%	1	143	+228.571%
2026-04-06	2.5900	2.6500	2.5900	2.5900	+9.283%	3	144	+255.212%
2026-03-27	2.3700	2.3700	2.3700	2.3700	-32.286%	1	144	+288.186%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-12.500%	1	145	+162.857%
2026-03-23	3.8800	4.0000	3.8800	4.0000	-19.192%	3	146	+130.000%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-2.941%	3	143	+85.859%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+15.909%	1	140	+80.392%
2026-03-04	4.6000	4.6000	4.4000	4.4000	+20.548%	2	139	+109.091%
2026-03-02	3.6400	3.6500	3.6400	3.6500	+12.308%	29	137	+152.055%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-49.060%	1	108	+183.077%
2026-02-13	6.8000	6.8000	6.3800	6.3800	+25.098%	2	107	+44.201%
2026-02-06	5.1000	5.1000	5.1000	5.1000	-10.526%	3	107	+80.392%
2026-02-04	5.7000	5.7000	5.7000	5.7000	-31.573%	18	107	+61.404%
2026-01-28	8.3300	8.3300	8.3300	8.3300	+8.889%	1	125	+10.444%
2026-01-27	7.6500	7.6500	7.6500	7.6500	+101.316%	12	125	+20.261%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-5.000%	1	113	+142.105%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+19.403%	1	114	+130.000%
2026-01-14	3.2500	3.3500	3.2000	3.3500	-9.459%	4	114	+174.627%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+29.825%	1	112	+148.649%
2026-01-12	2.7600	2.9000	2.7600	2.8500	-18.338%	7	112	+222.807%
2026-01-08	3.7000	3.7500	3.4900	3.4900	-38.011%	4	112	+163.610%
2026-01-05	5.7500	5.8000	5.6300	5.6300	+17.048%	3	110	+63.410%
2025-12-31	4.8100	4.8100	4.8100	4.8100	+2.340%	3	110	+91.268%
2025-12-29	5.0000	5.2000	4.5000	4.7000	-7.843%	6	110	+95.745%
2025-12-26	5.2000	5.4000	4.7000	5.1000	+8.511%	30	110	+80.392%
2025-12-22	4.7000	4.7000	4.7000	4.7000	+1.075%	1	128	+95.745%
2025-12-15	4.6500	4.6500	4.6500	4.6500	-3.125%	1	128	+97.849%
2025-12-12	5.0000	5.0000	4.5000	4.8000	-21.311%	22	127	+91.667%
2025-12-10	6.1000	6.1000	6.1000	6.1000	+3.390%	1	136	+50.820%
2025-12-01	5.8500	5.9000	5.8000	5.9000	+3.509%	6	135	+55.932%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+10.039%	2	129	+61.404%
2025-11-25	5.4400	5.4400	5.1800	5.1800	-23.259%	21	129	+77.606%
2025-11-20	8.0000	8.0000	6.2500	6.7500	+14.407%	6	108	+36.296%
2025-11-19	5.4300	5.9000	5.4300	5.9000	+1.724%	24	102	+55.932%
2025-11-18	5.8000	5.8000	5.8000	5.8000	-14.074%	65	80	+58.621%
2025-11-13	6.7500	6.7500	6.7500	6.7500	-15.625%	1	135	+36.296%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-6.977%	7	128	+15.000%
2025-11-10	8.7600	8.7600	8.0000	8.6000	+6.173%	49	128	+6.977%
2025-11-06	8.4000	8.4000	8.1000	8.1000	-40.000%	16	83	+13.580%
2025-11-04	14.0000	14.0000	13.5000	13.5000	-15.572%	66	67	-31.852%
2025-11-03	15.9900	15.9900	15.9900	15.9900	+3.161%	1	1	-42.464%
2025-10-30	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-40.645%