Dark

CSCO20260717C77.5
CSCO Jul 17 2026 77.50 Call (CSCO260717C00077500)
option OPRA

EOD

Jul 15, 2026

37.05-12.453%(-5.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	37.0500	37.0500	37.0500	37.0500	-12.453%	2	13	0.000%
2026-07-13	42.3000	42.3800	42.3000	42.3200	+5.457%	8	13	-12.453%
2026-07-09	40.1300	40.1300	40.1300	40.1300	+15.250%	5	12	-7.675%
2026-07-02	36.2000	36.3000	34.6500	34.8200	-9.441%	2,139	659	+6.404%
2026-07-01	38.4500	38.4500	38.4500	38.4500	+0.313%	1	659	-3.641%
2026-06-26	37.2000	38.3300	37.2000	38.3300	-10.192%	2	659	-3.339%
2026-06-16	42.4000	42.6800	42.4000	42.6800	-2.155%	2	660	-13.191%
2026-06-11	43.6200	43.6200	43.6200	43.6200	+1.916%	1	660	-15.062%
2026-06-10	42.8000	42.8000	42.8000	42.8000	-14.571%	1	660	-13.435%
2026-06-03	50.1000	50.1000	50.1000	50.1000	+25.094%	1	660	-26.048%
2026-05-26	40.0500	40.0500	40.0500	40.0500	+6.375%	2	661	-7.491%
2026-05-20	37.8200	37.8200	37.6500	37.6500	-5.426%	40	661	-1.594%
2026-05-19	39.8100	39.8100	39.8100	39.8100	-0.075%	2	663	-6.933%
2026-05-14	38.2000	39.8400	38.2000	39.8400	+74.507%	2	663	-7.003%
2026-05-12	22.8300	22.8300	22.8300	22.8300	+9.654%	4	669	+62.286%
2026-05-11	20.8200	20.8200	20.8200	20.8200	+9.926%	10	669	+77.954%
2026-05-08	18.9800	19.0000	18.8500	18.9400	+26.689%	14	679	+95.618%
2026-05-06	14.9500	14.9500	14.9500	14.9500	-14.327%	3	692	+147.826%
2026-05-05	17.5500	17.5500	17.4500	17.4500	+4.742%	6	695	+112.321%
2026-05-04	16.6600	16.6600	16.6600	16.6600	+2.523%	3	695	+122.389%
2026-05-01	16.2500	16.2500	16.2500	16.2500	+9.060%	1	699	+128.000%
2026-04-30	14.9000	14.9000	14.9000	14.9000	+13.308%	2	699	+148.658%
2026-04-29	12.0800	13.2500	12.0800	13.1500	+16.889%	12	701	+181.749%
2026-04-28	11.2500	11.3900	11.2500	11.2500	-16.357%	6	710	+229.333%
2026-04-24	13.4500	13.4500	13.4500	13.4500	+2.672%	1	709	+175.465%
2026-04-23	13.1000	13.1000	13.1000	13.1000	-8.647%	1	710	+182.824%
2026-04-22	13.8500	14.3400	13.8500	14.3400	+10.991%	2	711	+158.368%
2026-04-21	12.9200	12.9200	12.9200	12.9200	+1.812%	2	714	+186.765%
2026-04-20	10.4000	12.6900	10.4000	12.6900	+15.364%	6	714	+191.962%
2026-04-17	10.1500	11.0000	10.1500	11.0000	+16.897%	38	720	+236.818%
2026-04-16	8.1400	9.4100	8.1400	9.4100	+18.365%	14	712	+293.730%
2026-04-15	7.3700	7.9500	7.3500	7.9500	+1.274%	8	723	+366.038%
2026-04-14	7.8500	7.8500	7.8500	7.8500	0.000%	1	724	+371.975%
2026-04-13	8.2700	8.2700	7.8000	7.8500	-5.079%	45	724	+371.975%
2026-04-10	8.4200	8.4200	8.2700	8.2700	-14.301%	4	712	+348.005%
2026-04-09	9.8000	9.8000	9.6500	9.6500	+16.687%	17	716	+283.938%
2026-04-08	8.3000	8.3000	8.2700	8.2700	+13.288%	8	718	+348.005%
2026-04-07	7.2500	7.5000	7.2500	7.3000	+2.817%	27	724	+407.534%
2026-04-06	6.7300	7.1000	6.7000	7.1000	+29.091%	15	717	+421.831%
2026-04-01	5.9000	6.3000	5.4500	5.5000	+1.476%	90	713	+573.636%
2026-03-31	5.7000	5.7000	5.4200	5.4200	-0.733%	3	691	+583.579%
2026-03-30	6.2400	6.2400	5.4500	5.4600	-23.636%	53	691	+578.571%
2026-03-27	7.7100	7.7100	7.1500	7.1500	-20.112%	14	665	+418.182%
2026-03-26	8.7500	9.1000	8.6900	8.9500	+10.358%	98	666	+313.966%
2026-03-25	8.0600	8.6000	8.0600	8.1100	+14.710%	7	720	+356.843%
2026-03-24	6.8000	7.5300	6.8000	7.0700	+14.959%	14	721	+424.045%
2026-03-23	6.2000	6.2000	6.1500	6.1500	+6.957%	5	731	+502.439%
2026-03-20	5.9000	5.9000	5.5000	5.7500	-8.000%	9	731	+544.348%
2026-03-19	6.3500	6.3500	5.8500	6.2500	+6.838%	36	731	+492.800%
2026-03-18	7.0000	7.0000	5.8500	5.8500	-12.556%	4	759	+533.333%
2026-03-17	6.6000	6.6900	6.6000	6.6900	+1.364%	6	758	+453.812%
2026-03-16	6.2700	6.6000	6.2700	6.6000	+3.937%	3	760	+461.364%
2026-03-13	6.5000	6.5000	6.3000	6.3500	+13.393%	10	760	+483.465%
2026-03-12	5.6000	5.6000	5.6000	5.6000	0.000%	6	760	+561.607%
2026-03-11	5.6500	5.6500	5.5500	5.6000	-8.943%	4	760	+561.607%
2026-03-10	6.4100	6.4100	6.0900	6.1500	+28.125%	4	758	+502.439%
2026-03-09	5.0500	5.0500	4.8000	4.8000	-27.273%	28	756	+671.875%
2026-03-06	6.7500	6.9500	6.6000	6.6000	-3.930%	3	728	+461.364%
2026-03-05	7.0500	7.0500	6.8700	6.8700	-7.162%	28	725	+439.301%
2026-03-04	7.0500	7.4000	7.0500	7.4000	+10.448%	4	749	+400.676%
2026-03-03	6.7000	6.7000	6.7000	6.7000	+12.605%	2	751	+452.985%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-7.465%	5	753	+522.689%
2026-02-27	5.8000	6.4300	5.8000	6.4300	+11.826%	9	753	+476.205%
2026-02-26	6.1900	6.1900	5.7500	5.7500	-6.504%	7	758	+544.348%
2026-02-25	6.1500	6.1500	6.1500	6.1500	+12.844%	1	752	+502.439%
2026-02-23	5.5000	5.5000	5.4500	5.4500	-10.656%	7	752	+579.817%
2026-02-20	6.4500	6.4500	6.1000	6.1000	-7.295%	2	745	+507.377%
2026-02-19	6.0500	6.5800	6.0500	6.5800	+11.149%	6	744	+463.070%
2026-02-18	5.3400	5.9600	5.3400	5.9200	+4.779%	40	744	+525.845%
2026-02-17	5.6500	5.6500	5.5500	5.6500	+5.607%	29	769	+555.752%
2026-02-13	4.1000	5.6300	4.1000	5.3500	+13.830%	47	765	+592.523%
2026-02-12	7.2000	7.2000	4.7000	4.7000	-62.934%	89	765	+688.298%
2026-02-10	12.6800	12.6800	12.6800	12.6800	-0.157%	1	684	+192.192%
2026-02-09	12.2100	12.7000	12.2100	12.7000	+17.051%	6	685	+191.732%
2026-02-06	10.2700	10.8500	9.5500	10.8500	+14.211%	40	685	+241.475%
2026-02-05	9.8000	9.8000	9.5000	9.5000	+3.261%	14	658	+290.000%
2026-02-04	10.3500	10.6000	9.2000	9.2000	-6.409%	69	671	+302.717%
2026-02-03	8.7000	9.8600	8.7000	9.8300	+20.762%	34	732	+276.907%
2026-02-02	7.5000	8.2500	7.5000	8.1400	+26.202%	16	752	+355.160%
2026-01-30	6.5000	6.6000	6.3000	6.4500	-5.147%	427	762	+474.419%
2026-01-29	7.2500	7.2500	6.3500	6.8000	+1.493%	101	780	+444.853%
2026-01-28	6.8000	6.8000	6.5000	6.7000	-0.593%	25	761	+452.985%
2026-01-27	6.1000	6.7400	6.1000	6.7400	+22.993%	503	750	+449.703%
2026-01-26	5.4800	5.4800	5.4800	5.4800	+24.545%	2	257	+576.095%
2026-01-23	4.4000	4.4000	4.4000	4.4000	+1.149%	6	257	+742.045%
2026-01-22	4.4000	4.4000	4.3500	4.3500	+2.353%	6	251	+751.724%
2026-01-21	4.3500	4.3500	4.1500	4.2500	0.000%	70	248	+771.765%
2026-01-20	4.2500	4.2900	4.2000	4.2500	-10.148%	34	240	+771.765%
2026-01-16	4.5500	4.7400	4.5500	4.7300	-4.829%	11	215	+683.298%
2026-01-15	4.7400	5.1500	4.7400	4.9700	+16.941%	50	215	+645.473%
2026-01-14	4.6200	4.7900	4.2500	4.2500	-8.207%	5	195	+771.765%
2026-01-13	4.6200	4.6600	4.6200	4.6300	+11.566%	4	196	+700.216%
2026-01-09	4.0600	4.1500	4.0600	4.1500	0.000%	3	196	+792.771%
2026-01-08	4.0700	4.1500	4.0000	4.1500	-8.791%	21	194	+792.771%
2026-01-07	4.7000	4.7000	4.4900	4.5500	-6.186%	12	190	+714.286%
2026-01-06	4.9000	4.9000	4.6500	4.8500	-7.619%	63	188	+663.918%
2026-01-05	5.1500	5.2500	5.1000	5.2500	-10.256%	19	137	+605.714%
2026-01-02	6.0000	6.0000	5.8500	5.8500	-5.645%	3	137	+533.333%
2025-12-31	6.0000	6.3500	6.0000	6.2000	-3.125%	86	52	+497.581%
2025-12-29	6.4800	6.4800	6.4000	6.4000	-9.859%	3	52	+478.906%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-0.281%	1	49	+421.831%
2025-12-19	7.1200	7.1200	7.1200	7.1200	+13.016%	1	48	+420.365%
2025-12-18	6.3000	6.3000	6.3000	6.3000	+7.692%	4	47	+488.095%
2025-12-17	5.8500	5.8500	5.7500	5.8500	-11.765%	17	44	+533.333%
2025-12-16	7.1000	7.1000	6.6000	6.6300	-9.178%	8	28	+458.824%
2025-12-15	6.9000	7.3000	6.9000	7.3000	+2.384%	4	25	+407.534%
2025-12-12	7.1300	7.1300	7.1300	7.1300	-9.747%	6	21	+419.635%
2025-12-11	7.8500	7.9000	7.8500	7.9000	+1.282%	6	18	+368.987%
2025-12-10	7.7500	7.8000	7.7500	7.8000	+5.405%	3	14	+375.000%
2025-12-09	7.3500	7.4000	7.3500	7.4000	-2.503%	6	13	+400.676%
2025-12-08	7.5900	7.5900	7.5900	7.5900	+11.618%	8	11	+388.142%
2025-12-05	6.8000	6.8000	6.8000	6.8000	+4.615%	1	3	+444.853%
2025-12-04	6.5000	6.5000	6.5000	6.5000	+8.514%	2	3	+470.000%
2025-12-01	5.9900	5.9900	5.9900	5.9900	-7.419%	1	2	+518.531%
2025-11-25	6.4700	6.4700	6.4700	6.4700	0.000%	1	1	+472.643%