Dark

ANET20261218C250
ANET Dec 18 2026 250.00 Call (ANET261218C00250000)
option OPRA

EOD

Sep 29, 2026

6.30-8.696%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3000	6.4900	5.9900	6.3000	-8.696%	10	952	0.000%
2026-09-28	7.3000	7.5100	6.8300	6.9000	-15.025%	25	946	-8.696%
2026-09-25	9.0000	9.0000	7.8000	8.1200	+5.867%	18	941	-22.414%
2026-09-24	7.1000	7.9500	7.1000	7.6700	+6.380%	93	938	-17.862%
2026-09-23	7.9000	7.9000	6.8500	7.2100	-9.308%	13	846	-12.621%
2026-09-22	7.9500	7.9500	7.5000	7.9500	-1.852%	29	848	-20.755%
2026-09-21	7.3100	8.1000	7.3100	8.1000	+26.563%	7	823	-22.222%
2026-09-18	6.3000	6.7000	6.2800	6.4000	-7.112%	36	818	-1.563%
2026-09-17	7.5000	7.9700	6.8000	6.8900	+7.656%	19	783	-8.563%
2026-09-16	6.3500	7.1000	6.3500	6.4000	+14.286%	22	765	-1.563%
2026-09-15	5.8500	5.8500	5.5000	5.6000	+12.000%	26	756	+12.500%
2026-09-14	4.9400	5.0000	4.9100	5.0000	-32.341%	18	733	+26.000%
2026-09-11	7.3400	7.5500	7.1500	7.3900	+17.302%	28	751	-14.750%
2026-09-09	6.9000	6.9000	6.3000	6.3000	-17.105%	40	739	0.000%
2026-09-08	7.8400	7.9200	7.6000	7.6000	+24.795%	29	742	-17.105%
2026-09-04	6.4500	6.4500	6.0900	6.0900	+0.329%	2	711	+3.448%
2026-09-03	4.7000	6.0700	4.1500	6.0700	+27.789%	4	711	+3.789%
2026-09-02	4.7500	4.7500	4.7500	4.7500	-23.387%	16	712	+32.632%
2026-09-01	6.5700	6.5700	6.2000	6.2000	-16.216%	5	696	+1.613%
2026-08-31	8.7700	8.7700	7.3000	7.4000	-9.202%	10	692	-14.865%
2026-08-28	8.9000	8.9000	8.1500	8.1500	-15.104%	11	695	-22.699%
2026-08-27	10.1000	10.1000	9.6000	9.6000	-7.692%	2	698	-34.375%
2026-08-26	9.0500	10.5900	9.0000	10.4000	+53.846%	33	697	-39.423%
2026-08-25	7.4400	7.4400	6.7600	6.7600	+0.148%	13	678	-6.805%
2026-08-24	6.3000	6.8400	6.3000	6.7500	-21.965%	4	666	-6.667%
2026-08-21	5.7500	8.6500	5.7500	8.6500	+50.435%	17	662	-27.168%
2026-08-20	5.7500	5.7500	5.7500	5.7500	-10.156%	30	662	+9.565%
2026-08-19	6.7400	6.7400	6.4000	6.4000	-28.889%	3	692	-1.563%
2026-08-18	8.4800	9.0000	8.4800	9.0000	-16.435%	5	693	-30.000%
2026-08-17	11.0500	11.0500	10.5000	10.7700	+3.260%	36	693	-41.504%
2026-08-14	10.5900	10.5900	10.4300	10.4300	-29.192%	3	663	-39.597%
2026-08-13	15.0000	15.0000	14.7300	14.7300	-7.066%	31	662	-57.230%
2026-08-12	15.3800	16.3000	15.3800	15.8500	+28.862%	60	662	-60.252%
2026-08-11	12.5000	12.5000	11.4400	12.3000	+10.612%	17	607	-48.780%
2026-08-10	11.4000	11.4000	10.7000	11.1200	-29.576%	9	607	-43.345%
2026-08-05	15.5000	16.0000	13.8500	15.7900	+16.103%	20	600	-60.101%
2026-08-04	14.0000	14.5000	13.6000	13.6000	+20.889%	8	590	-53.676%
2026-08-03	10.5800	11.2500	10.5800	11.2500	+11.386%	3	590	-44.000%
2026-07-31	10.5000	10.5000	9.4000	10.1000	+64.763%	12	588	-37.624%
2026-07-29	6.1300	6.1300	6.1300	6.1300	-28.721%	2	587	+2.773%
2026-07-27	8.6000	8.6000	8.6000	8.6000	0.000%	1	589	-26.744%
2026-07-24	9.5500	9.8000	8.6000	8.6000	-16.098%	12	589	-26.744%
2026-07-23	10.0000	10.6000	10.0000	10.2500	+0.985%	16	590	-38.537%
2026-07-22	10.0500	10.1500	10.0000	10.1500	+6.283%	8	596	-37.931%
2026-07-20	9.5500	9.5500	9.5500	9.5500	+12.353%	1	596	-34.031%
2026-07-16	8.5000	8.5000	8.5000	8.5000	-8.602%	2	597	-25.882%
2026-07-15	11.5900	11.5900	9.0300	9.3000	-29.008%	9	599	-32.258%
2026-07-14	11.4000	13.1000	11.4000	13.1000	-0.758%	4	599	-51.908%
2026-07-13	14.6000	14.6000	13.2000	13.2000	-9.589%	44	595	-52.273%
2026-07-10	14.3000	14.6000	14.0000	14.6000	+0.759%	17	553	-56.849%
2026-07-09	15.1500	15.3900	14.4900	14.4900	+12.239%	19	547	-56.522%
2026-07-08	12.9100	12.9100	12.9100	12.9100	+72.133%	1	529	-51.201%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-14.773%	5	528	-16.000%
2026-06-30	8.7300	8.8000	8.7300	8.8000	+29.222%	2	528	-28.409%
2026-06-29	6.2000	6.8100	6.2000	6.8100	+15.424%	12	528	-7.489%
2026-06-26	5.9000	5.9000	5.9000	5.9000	-30.994%	1	523	+6.780%
2026-06-25	8.5500	8.5500	8.5500	8.5500	+22.143%	2	523	-26.316%
2026-06-23	6.9000	7.0000	6.9000	7.0000	-22.222%	3	521	-10.000%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+5.882%	2	520	-30.000%
2026-06-18	8.6900	8.6900	8.2500	8.5000	-2.746%	3	517	-25.882%
2026-06-17	8.7400	8.7400	8.7400	8.7400	+2.824%	5	517	-27.918%
2026-06-15	8.5000	8.5000	8.5000	8.5000	+1.796%	1	512	-25.882%
2026-06-12	8.2500	8.4000	8.2500	8.3500	+41.525%	3	511	-24.551%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-13.363%	45	508	+6.780%
2026-06-09	6.8100	6.8100	6.8100	6.8100	-7.347%	1	465	-7.489%
2026-06-08	7.3500	7.3500	7.3500	7.3500	-5.405%	1	465	-14.286%
2026-06-05	7.7700	7.7700	7.7700	7.7700	-4.663%	1	464	-18.919%
2026-06-04	8.1500	8.1500	8.1500	8.1500	-27.748%	2	465	-22.699%
2026-06-03	12.0000	12.0000	11.2800	11.2800	-3.176%	5	467	-44.149%
2026-06-02	11.7000	12.0000	11.6500	11.6500	+10.218%	36	467	-45.923%
2026-06-01	9.8000	10.5700	9.5000	10.5700	+46.806%	24	469	-40.397%
2026-05-29	7.2000	7.2000	7.2000	7.2000	+15.200%	5	468	-12.500%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-6.015%	1	463	+0.800%
2026-05-27	6.6500	6.6500	6.6500	6.6500	+17.077%	1	463	-5.263%
2026-05-26	5.6800	5.6800	5.6800	5.6800	+8.190%	1	463	+10.915%
2026-05-22	4.7800	5.2500	4.3000	5.2500	+28.049%	7	456	+20.000%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+13.889%	1	457	+53.659%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-0.277%	1	457	+75.000%
2026-05-18	3.6100	3.6100	3.6100	3.6100	-9.750%	1	457	+74.515%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-10.913%	1	457	+57.500%
2026-05-13	4.2000	4.4900	4.2000	4.4900	+37.309%	19	457	+40.312%
2026-05-12	3.2700	3.2700	3.2700	3.2700	-4.665%	2	449	+92.661%
2026-05-11	4.0000	4.0000	3.4300	3.4300	-14.250%	5	449	+83.673%
2026-05-08	3.6200	4.0000	3.6200	4.0000	-5.882%	13	449	+57.500%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-3.409%	1	447	+48.235%
2026-05-06	4.3000	4.4000	3.6700	4.4000	-62.712%	50	446	+43.182%
2026-05-05	11.8000	11.8000	11.8000	11.8000	-1.503%	2	446	-46.610%
2026-05-04	12.3500	12.3500	11.9800	11.9800	+18.849%	13	446	-47.412%
2026-04-29	10.0800	10.0800	10.0800	10.0800	-25.056%	2	439	-37.500%
2026-04-24	11.3900	13.5500	11.3000	13.4500	0.000%	481	437	-53.160%