Dark

CSCO20260717C100
CSCO Jul 17 2026 100.00 Call (CSCO260717C00100000)
option OPRA

EOD

Jul 15, 2026

12.00-28.358%(-4.75)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	16.0000	16.0000	10.6700	12.0000	-28.358%	171	5,797	0.000%
2026-07-14	19.2200	19.9500	16.7500	16.7500	-12.760%	360	5,873	-28.358%
2026-07-13	19.0000	20.0300	17.9000	19.2000	-7.914%	39	6,139	-37.500%
2026-07-10	19.1600	20.8500	19.1600	20.8500	+12.581%	37	6,162	-42.446%
2026-07-09	17.5500	18.5200	17.5500	18.5200	+58.291%	11	6,179	-35.205%
2026-07-08	11.7000	11.7000	11.7000	11.7000	-6.475%	2	6,179	+2.564%
2026-07-07	12.8000	13.0000	12.5100	12.5100	-19.808%	67	6,181	-4.077%
2026-07-06	15.6000	15.6000	15.6000	15.6000	+24.700%	1	6,219	-23.077%
2026-07-02	15.4100	15.4100	12.4900	12.5100	-23.486%	63	7,979	-4.077%
2026-07-01	17.2500	17.2500	16.3300	16.3500	-6.678%	174	7,979	-26.606%
2026-06-30	17.8500	17.8500	17.5200	17.5200	-6.310%	139	8,160	-31.507%
2026-06-29	15.3800	18.7000	15.3800	18.7000	+32.624%	28	8,299	-35.829%
2026-06-26	16.0500	16.5000	14.1000	14.1000	-27.469%	161	8,326	-14.894%
2026-06-25	20.2000	20.2000	19.4400	19.4400	-8.732%	4	8,462	-38.272%
2026-06-24	20.7800	21.3000	20.2400	21.3000	+12.698%	6	8,463	-43.662%
2026-06-23	18.9000	18.9000	18.9000	18.9000	-12.216%	4	8,464	-36.508%
2026-06-22	21.2700	22.0000	20.7500	21.5300	+10.015%	7	8,468	-44.264%
2026-06-18	19.3000	20.6000	19.0000	19.5700	+3.820%	10	8,477	-38.682%
2026-06-17	18.8200	19.2700	18.7300	18.8500	-5.750%	19	8,477	-36.340%
2026-06-16	20.1300	20.1300	20.0000	20.0000	-7.279%	2	8,477	-40.000%
2026-06-15	21.0000	21.9000	20.3700	21.5700	-5.187%	13	8,478	-44.367%
2026-06-12	22.1500	22.7500	22.1500	22.7500	+21.919%	5	8,485	-47.253%
2026-06-11	18.6600	18.6600	18.6600	18.6600	-8.842%	1	8,480	-35.691%
2026-06-10	20.2100	20.9500	20.2000	20.4700	-0.534%	70	8,480	-41.378%
2026-06-09	23.1000	24.2000	19.0100	20.5800	-19.609%	100	8,533	-41.691%
2026-06-08	26.6700	27.2300	25.6000	25.6000	+13.274%	101	8,546	-53.125%
2026-06-05	26.3800	26.4000	22.6000	22.6000	-23.519%	70	8,634	-46.903%
2026-06-04	25.3100	29.5500	25.3100	29.5500	-1.005%	13	8,656	-59.391%
2026-06-03	26.5000	29.8500	26.5000	29.8500	+4.995%	81	8,666	-59.799%
2026-06-02	23.9500	28.6500	23.9500	28.4300	+29.995%	67	8,704	-57.791%
2026-06-01	20.9700	21.8700	19.5500	21.8700	-0.591%	17	8,758	-45.130%
2026-05-29	18.5700	22.0000	18.5700	22.0000	+9.726%	64	8,758	-45.455%
2026-05-28	20.0000	20.3200	19.3000	20.0500	-3.837%	30	8,773	-40.150%
2026-05-27	20.8900	20.8900	20.5300	20.8500	+8.820%	36	8,770	-42.446%
2026-05-26	21.1000	21.1000	18.6800	19.1600	-11.705%	43	8,780	-37.370%
2026-05-22	21.0000	21.8200	20.5700	21.7000	+9.873%	133	8,822	-44.700%
2026-05-21	15.3000	19.7600	15.3000	19.7500	+17.002%	57	8,825	-39.241%
2026-05-20	17.9500	18.0000	15.9900	16.8800	-0.997%	47	8,825	-28.910%
2026-05-19	18.5000	19.6500	16.2500	17.0500	-15.802%	116	8,721	-29.619%
2026-05-18	20.3200	20.3200	17.9000	20.2500	+2.428%	55	8,721	-40.741%
2026-05-15	16.6800	20.0000	16.6800	19.7700	+12.971%	672	8,721	-39.302%
2026-05-14	18.3500	20.6800	16.2000	17.5000	+126.684%	995	9,040	-31.429%
2026-05-13	6.5000	7.8500	6.1000	7.7200	+22.734%	3,141	7,736	+55.440%
2026-05-12	6.4500	6.5500	5.1800	6.2900	+1.945%	716	7,736	+90.779%
2026-05-11	4.5400	6.2000	4.2000	6.1700	+26.694%	1,392	7,736	+94.489%
2026-05-08	3.0000	5.0000	3.0000	4.8700	+90.234%	968	7,566	+146.407%
2026-05-07	2.5100	2.5600	2.4000	2.5600	+8.017%	85	7,354	+368.750%
2026-05-06	3.0000	3.0000	2.2000	2.3700	-27.077%	267	7,352	+406.329%
2026-05-05	3.2000	3.4500	3.0500	3.2500	+19.926%	387	7,346	+269.231%
2026-05-04	2.3500	3.0000	2.3100	2.7100	+5.039%	1,288	7,107	+342.804%
2026-05-01	2.5600	3.0000	2.5000	2.5800	+2.789%	204	6,442	+365.116%
2026-04-30	1.9900	2.5500	1.8000	2.5100	+43.429%	599	6,442	+378.088%
2026-04-29	1.3000	1.8100	1.2900	1.7500	+90.217%	644	6,405	+585.714%
2026-04-28	1.4700	1.4700	0.9200	0.9200	-37.838%	59	5,944	+1,204.348%
2026-04-27	1.6600	1.6700	1.3400	1.4800	-9.756%	272	5,959	+710.811%
2026-04-24	1.2700	1.7500	1.2700	1.6400	+1.235%	3,564	5,927	+631.707%
2026-04-23	1.7800	1.7900	1.5200	1.6200	-19.403%	276	2,541	+640.741%
2026-04-22	2.0000	2.1200	1.8500	2.0100	+3.077%	540	2,295	+497.015%
2026-04-21	1.2000	1.9900	1.2000	1.9500	+40.288%	366	1,435	+515.385%
2026-04-20	0.9600	1.5100	0.9600	1.3900	+52.747%	142	1,435	+763.309%
2026-04-17	0.8000	0.9200	0.7000	0.9100	+31.884%	80	1,337	+1,218.681%
2026-04-16	0.6000	0.6900	0.5900	0.6900	+43.750%	20	1,275	+1,639.130%
2026-04-14	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,272	+2,400.000%
2026-04-13	0.4500	0.5100	0.4300	0.4300	-18.868%	12	1,271	+2,690.698%
2026-04-10	0.4100	0.5300	0.4100	0.5300	-5.357%	85	1,260	+2,164.151%
2026-04-09	0.6400	0.6400	0.5600	0.5600	-5.085%	10	1,235	+2,042.857%
2026-04-08	0.4000	0.5900	0.4000	0.5900	+78.788%	49	1,226	+1,933.898%
2026-04-02	0.3000	0.3300	0.3000	0.3300	-5.714%	5	1,186	+3,536.364%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+2.941%	10	1,186	+3,328.571%
2026-03-31	0.3400	0.3400	0.3400	0.3400	-26.087%	1	1,186	+3,429.412%
2026-03-30	0.5500	0.5500	0.4600	0.4600	-16.364%	7	1,186	+2,508.696%
2026-03-27	0.5800	0.5800	0.5500	0.5500	-30.380%	5	1,183	+2,081.818%
2026-03-26	0.6400	0.7900	0.6400	0.7900	+31.667%	109	1,183	+1,418.987%
2026-03-25	0.5800	0.6900	0.5700	0.6000	+62.162%	269	1,108	+1,900.000%
2026-03-24	0.3700	0.3700	0.3700	0.3700	+12.121%	4	1,080	+3,143.243%
2026-03-23	0.3500	0.3500	0.3300	0.3300	-35.294%	19	1,076	+3,536.364%
2026-03-17	0.5100	0.5100	0.5100	0.5100	+15.909%	5	1,057	+2,252.941%
2026-03-13	0.4400	0.4400	0.4400	0.4400	+33.333%	4	1,052	+2,627.273%
2026-03-09	0.3500	0.3500	0.3300	0.3300	-49.231%	11	1,048	+3,536.364%
2026-03-04	0.5900	0.6500	0.5900	0.6500	+30.000%	4	1,058	+1,746.154%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+2.041%	24	1,058	+2,300.000%
2026-03-02	0.4900	0.4900	0.4900	0.4900	+6.522%	501	1,058	+2,348.980%
2026-02-27	0.4600	0.4600	0.4600	0.4600	-6.122%	1	1,068	+2,508.696%
2026-02-24	0.4300	0.4900	0.4300	0.4900	+13.953%	55	1,068	+2,348.980%
2026-02-17	0.4400	0.4600	0.4300	0.4300	-10.417%	15	1,108	+2,690.698%
2026-02-13	0.3800	0.4800	0.2900	0.4800	-15.789%	53	1,094	+2,400.000%
2026-02-12	1.0000	1.0000	0.4400	0.5700	-69.841%	151	1,094	+2,005.263%
2026-02-11	2.0500	2.1000	1.8700	1.8900	-5.970%	800	1,054	+534.921%
2026-02-10	2.3000	2.4000	2.0100	2.0100	+1.515%	221	314	+497.015%
2026-02-09	1.5000	2.0500	1.5000	1.9800	+44.526%	127	161	+506.061%
2026-02-06	1.2500	1.3700	1.2000	1.3700	+9.600%	4	63	+775.912%
2026-02-05	1.2500	1.2500	1.2500	1.2500	+13.636%	1	62	+860.000%
2026-02-03	1.1200	1.1400	1.0800	1.1000	+32.530%	12	62	+990.909%
2026-02-02	0.7000	0.9000	0.7000	0.8300	+10.667%	27	51	+1,345.783%
2026-01-28	0.6200	0.7500	0.6200	0.7500	+47.059%	10	47	+1,500.000%
2026-01-27	0.5100	0.5100	0.5100	0.5100	+30.769%	10	42	+2,252.941%
2026-01-22	0.3900	0.3900	0.3900	0.3900	+56.000%	1	33	+2,976.923%
2026-01-21	0.2500	0.2500	0.2500	0.2500	-44.444%	15	32	+4,700.000%
2026-01-16	0.4500	0.4500	0.4500	0.4500	0.000%	5	12	+2,566.667%
2026-01-15	0.4500	0.4500	0.4500	0.4500	-13.462%	1	12	+2,566.667%
2026-01-02	0.5200	0.5200	0.5200	0.5200	-42.857%	1	11	+2,207.692%
2025-12-05	0.9100	0.9100	0.9100	0.9100	0.000%	10	10	+1,218.681%