Dark

CSCO20260717C80
CSCO Jul 17 2026 80.00 Call (CSCO260717C00080000)
option OPRA

EOD

Jul 15, 2026

31.75-15.693%(-5.91)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	31.7500	31.7500	31.7500	31.7500	-15.693%	10	81	0.000%
2026-07-14	37.9500	37.9500	37.6600	37.6600	-5.519%	4	81	-15.693%
2026-07-13	38.0800	40.1400	38.0800	39.8600	+3.291%	50	82	-20.346%
2026-07-09	38.5900	38.5900	38.5900	38.5900	+17.117%	1	42	-17.725%
2026-07-07	32.9500	32.9500	32.9500	32.9500	+1.385%	1	42	-3.642%
2026-07-02	34.1100	34.1100	32.1000	32.5000	-10.714%	11,808	3,689	-2.308%
2026-07-01	36.0200	37.1000	35.3000	36.4000	-3.704%	66	3,689	-12.775%
2026-06-30	37.6000	38.8000	37.4900	37.8000	-0.026%	4,623	3,796	-16.005%
2026-06-29	38.0000	38.0000	37.8100	37.8100	-9.067%	13	7,638	-16.028%
2026-06-24	41.3500	42.1000	39.9000	41.5800	+5.802%	7	7,651	-23.641%
2026-06-18	39.3000	39.3000	39.3000	39.3000	+1.919%	2	7,713	-19.211%
2026-06-17	38.5600	38.5600	38.5600	38.5600	-3.237%	6	7,713	-17.661%
2026-06-16	39.8500	39.8500	39.8500	39.8500	-2.757%	4	7,713	-20.326%
2026-06-15	41.5000	41.5000	40.0100	40.9800	-1.253%	47	7,709	-22.523%
2026-06-12	41.5000	41.5000	41.5000	41.5000	-1.190%	5	7,704	-23.494%
2026-06-11	42.0000	42.0000	42.0000	42.0000	+6.897%	1	7,709	-24.405%
2026-06-10	40.2000	40.2000	39.2900	39.2900	+1.788%	19	7,710	-19.191%
2026-06-09	40.2500	40.2500	38.6000	38.6000	-15.165%	6	7,721	-17.746%
2026-06-08	45.3600	45.5000	45.3600	45.5000	+6.408%	19	7,727	-30.220%
2026-06-05	42.7600	42.7600	42.7600	42.7600	-7.426%	10	7,731	-25.748%
2026-06-04	46.1900	46.1900	46.1900	46.1900	-4.566%	1	7,741	-31.262%
2026-06-03	48.4000	48.4000	48.4000	48.4000	+1.319%	4	7,742	-34.401%
2026-06-02	45.0300	47.9000	45.0300	47.7700	+15.582%	13	7,746	-33.536%
2026-06-01	41.3300	41.3300	41.3300	41.3300	+3.325%	4	7,749	-23.179%
2026-05-29	39.2000	40.0000	39.2000	40.0000	-0.498%	3	7,753	-20.625%
2026-05-27	39.8500	40.2000	39.8500	40.2000	+6.773%	21	7,756	-21.020%
2026-05-26	38.1500	38.8000	37.6500	37.6500	-8.394%	39	7,777	-15.671%
2026-05-22	40.3000	41.1000	40.3000	41.1000	+8.158%	3	7,799	-22.749%
2026-05-21	36.7000	38.0000	36.7000	38.0000	+8.602%	10	7,804	-16.447%
2026-05-20	36.8000	36.8000	34.9900	34.9900	-5.228%	6	7,804	-9.260%
2026-05-19	38.3900	38.3900	35.4000	36.9200	-4.228%	35	7,785	-14.003%
2026-05-18	39.3500	39.3500	36.9200	38.5500	+0.522%	123	7,785	-17.639%
2026-05-15	36.7500	38.4000	36.7500	38.3500	+8.949%	36	7,785	-17.210%
2026-05-14	36.8500	39.5600	35.0800	35.2000	+55.752%	74	7,806	-9.801%
2026-05-13	20.6600	22.6000	20.6600	22.6000	+19.577%	65	7,815	+40.487%
2026-05-12	20.5000	20.5000	18.9000	18.9000	-2.577%	15	7,815	+67.989%
2026-05-11	19.2200	19.4300	19.2200	19.4000	+7.958%	29	7,815	+63.660%
2026-05-08	16.4000	17.9700	16.3000	17.9700	+29.281%	70	7,840	+76.683%
2026-05-07	14.0200	14.0300	13.8900	13.9000	+3.346%	26	7,899	+128.417%
2026-05-06	13.4500	13.4500	13.4500	13.4500	-16.615%	2	7,925	+136.059%
2026-05-05	15.3000	16.1300	15.2500	16.1300	+12.640%	17	7,925	+96.838%
2026-05-04	13.8800	14.6300	13.8800	14.3200	+0.070%	413	7,930	+121.718%
2026-05-01	14.3100	14.3100	14.3100	14.3100	+6.000%	1	7,966	+121.873%
2026-04-30	11.7800	13.6000	11.7800	13.5000	+17.801%	18	7,966	+135.185%
2026-04-29	11.2000	11.4600	11.2000	11.4600	+4.849%	16	7,967	+177.051%
2026-04-27	11.2000	11.2000	10.9300	10.9300	-7.530%	6	7,981	+190.485%
2026-04-24	11.6000	11.8200	11.6000	11.8200	+5.536%	20	7,980	+168.613%
2026-04-23	11.9400	11.9400	11.2000	11.2000	-10.328%	3	7,999	+183.482%
2026-04-22	12.4500	12.7500	12.2000	12.4900	+3.223%	39	8,000	+154.203%
2026-04-21	11.0200	12.1000	11.0200	12.1000	+15.458%	69	8,008	+162.397%
2026-04-20	9.0000	10.7800	9.0000	10.4800	+13.543%	54	7,967	+202.958%
2026-04-17	8.4000	9.2300	8.4000	9.2300	+23.067%	34	7,996	+243.987%
2026-04-16	6.4800	7.6000	6.4800	7.5000	+14.504%	33	7,999	+323.333%
2026-04-15	6.6500	6.6500	5.8000	6.5500	-1.504%	53	7,999	+384.733%
2026-04-14	6.4100	6.7500	6.2000	6.6500	+5.556%	20	8,012	+377.444%
2026-04-13	6.2500	6.3000	6.2300	6.3000	-8.029%	16	8,010	+403.968%
2026-04-10	6.8300	6.8500	6.7000	6.8500	-9.272%	79	8,005	+363.504%
2026-04-09	8.0000	8.2000	7.4500	7.5500	-0.396%	14	8,080	+320.530%
2026-04-08	6.5000	7.5800	6.5000	7.5800	+29.573%	86	8,074	+318.865%
2026-04-07	5.7500	6.0000	5.3500	5.8500	+2.993%	23	8,028	+442.735%
2026-04-06	5.3800	5.8000	5.3800	5.6800	+14.747%	5	8,047	+458.979%
2026-04-02	4.4000	4.9500	4.4000	4.9500	+15.925%	12	8,045	+541.414%
2026-04-01	4.5000	4.8300	4.2700	4.2700	+4.146%	106	8,045	+643.560%
2026-03-31	4.6000	4.6000	3.8000	4.1000	-3.529%	864	7,960	+674.390%
2026-03-30	4.9000	4.9000	4.2500	4.2500	-28.571%	526	7,373	+647.059%
2026-03-27	6.7000	6.7000	5.7500	5.9500	-19.048%	424	7,110	+433.613%
2026-03-26	7.0000	7.3700	7.0000	7.3500	+8.088%	35	7,153	+331.973%
2026-03-25	6.2000	7.0000	6.2000	6.8000	+15.254%	53	7,153	+366.912%
2026-03-24	5.8000	6.0000	5.7500	5.9000	+18.000%	444	7,152	+438.136%
2026-03-23	4.7000	5.1500	4.7000	5.0000	+20.482%	187	6,873	+535.000%
2026-03-20	4.6600	4.6600	4.1500	4.1500	-10.753%	11	6,792	+665.060%
2026-03-19	4.8500	4.8500	4.6500	4.6500	+4.966%	10	6,790	+582.796%
2026-03-18	5.3600	5.3600	4.4000	4.4300	-16.415%	29	6,789	+616.704%
2026-03-17	5.2000	5.4000	5.1500	5.3000	+3.113%	64	6,770	+499.057%
2026-03-16	5.2000	5.2000	5.0000	5.1400	-0.194%	36	6,773	+517.704%
2026-03-13	5.1000	5.1500	4.9000	5.1500	+8.421%	33	6,778	+516.505%
2026-03-12	4.3600	4.8500	4.3600	4.7500	-1.042%	13	6,771	+568.421%
2026-03-11	4.6000	4.9500	4.3800	4.8000	+1.053%	61	6,774	+561.458%
2026-03-10	4.8500	5.1000	4.7500	4.7500	+17.284%	173	6,765	+568.421%
2026-03-09	4.7500	4.8500	3.6000	4.0500	-22.115%	59	6,679	+683.951%
2026-03-06	5.1500	5.4000	5.1500	5.2000	-7.965%	5	6,658	+510.577%
2026-03-05	5.6500	5.6500	5.6500	5.6500	-10.317%	2	6,657	+461.947%
2026-03-04	5.4900	6.3000	5.4900	6.3000	+14.545%	31	6,657	+403.968%
2026-03-03	4.7500	5.5000	4.7500	5.5000	+5.769%	54	6,663	+477.273%
2026-03-02	4.9000	5.2000	4.6000	5.2000	0.000%	20	6,660	+510.577%
2026-02-27	4.5500	5.2000	4.5500	5.2000	+11.828%	4	6,666	+510.577%
2026-02-26	4.5500	4.6500	4.4500	4.6500	-9.709%	26	6,665	+582.796%
2026-02-25	4.7200	5.1500	4.5500	5.1500	+9.574%	32	6,651	+516.505%
2026-02-24	4.5000	4.8000	4.5000	4.7000	+4.444%	11	6,651	+575.532%
2026-02-23	4.8900	4.8900	4.2500	4.5000	-10.891%	30	6,648	+605.556%
2026-02-20	5.1000	5.1500	5.0000	5.0500	-3.810%	86	6,638	+528.713%
2026-02-19	4.9500	5.2500	4.8000	5.2500	+16.667%	15	6,630	+504.762%
2026-02-18	4.7200	4.7200	4.5000	4.5000	+2.273%	110	6,632	+605.556%
2026-02-17	4.3200	4.5000	3.9500	4.4000	+1.852%	92	6,630	+621.591%
2026-02-13	3.5000	4.5000	3.1000	4.3200	+21.008%	82	6,551	+634.954%
2026-02-12	6.2100	6.2100	3.3500	3.5700	-64.758%	200	6,551	+789.356%
2026-02-11	10.2400	10.4500	10.1300	10.1300	-13.419%	21	6,548	+213.425%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+11.855%	1	6,550	+171.368%
2026-02-09	9.3500	10.4600	9.3500	10.4600	+18.059%	15	6,550	+203.537%
2026-02-06	8.4000	8.8600	8.2500	8.8600	+14.323%	18	6,551	+258.352%
2026-02-05	7.6500	7.7500	7.6000	7.7500	+7.639%	14	6,551	+309.677%
2026-02-04	8.7100	8.7100	7.2000	7.2000	-13.253%	113	6,551	+340.972%
2026-02-03	7.1500	8.3000	7.1500	8.3000	+21.168%	4,793	6,481	+282.530%
2026-02-02	6.4000	6.8500	6.4000	6.8500	+30.228%	56	1,753	+363.504%
2026-01-30	5.2100	5.3500	4.9000	5.2600	-1.682%	210	1,702	+503.612%
2026-01-29	5.7000	5.7000	5.0500	5.3500	-6.957%	155	1,726	+493.458%
2026-01-28	5.2000	5.7500	5.2000	5.7500	+4.545%	3	1,732	+452.174%
2026-01-27	5.0700	5.5000	5.0700	5.5000	+22.222%	20	1,732	+477.273%
2026-01-26	4.2500	4.5000	4.2500	4.5000	+31.965%	1,427	1,710	+605.556%
2026-01-23	3.3500	3.6000	3.3500	3.4100	+0.294%	80	589	+831.085%
2026-01-22	3.4000	3.4000	3.3900	3.4000	+9.677%	32	518	+833.824%
2026-01-21	3.3500	3.4000	3.1000	3.1000	-4.615%	35	504	+924.194%
2026-01-20	3.3800	3.3800	3.2500	3.2500	-10.959%	18	491	+876.923%
2026-01-16	3.6000	3.6500	3.6000	3.6500	-10.976%	7	473	+769.863%
2026-01-15	3.8800	4.1000	3.8800	4.1000	+18.841%	54	473	+674.390%
2026-01-14	3.4700	3.4700	3.3200	3.4500	-7.258%	8	452	+820.290%
2026-01-13	3.5300	3.7200	3.5300	3.7200	+21.569%	3	450	+753.495%
2026-01-12	2.8000	3.1000	2.8000	3.0600	+3.729%	102	448	+937.582%
2026-01-09	3.0600	3.0600	2.9500	2.9500	-7.813%	2	350	+976.271%
2026-01-08	3.1500	3.2000	3.1000	3.2000	-11.111%	11	348	+892.188%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-5.263%	10	342	+781.944%
2026-01-06	3.9400	3.9500	3.8000	3.8000	-7.317%	112	342	+735.526%
2026-01-05	4.0500	4.1000	4.0500	4.1000	-13.684%	33	230	+674.390%
2026-01-02	4.7000	4.7500	4.7000	4.7500	-7.227%	11	230	+568.421%
2025-12-31	4.7800	5.2200	4.7800	5.1200	+2.400%	14	219	+520.117%
2025-12-30	4.8000	5.0000	4.8000	5.0000	-3.846%	4	219	+535.000%
2025-12-29	5.1500	5.2000	5.1500	5.2000	-3.704%	2	223	+510.577%
2025-12-26	5.4000	5.4000	5.4000	5.4000	-9.091%	1	222	+487.963%
2025-12-19	5.8000	5.9400	5.8000	5.9400	+14.231%	4	222	+434.512%
2025-12-18	5.3500	5.3500	5.2000	5.2000	+10.638%	59	222	+510.577%
2025-12-17	4.6500	4.7500	4.6500	4.7000	-14.855%	17	177	+575.532%
2025-12-16	6.0000	6.0000	5.5200	5.5200	-8.760%	16	167	+475.181%
2025-12-15	5.8500	6.1500	5.8500	6.0500	-0.820%	52	154	+424.793%
2025-12-11	6.1000	6.1000	6.1000	6.1000	-13.842%	4	107	+420.492%
2025-12-10	6.4900	7.0800	6.4900	7.0800	+4.734%	62	103	+348.446%
2025-12-09	6.1500	6.7600	6.1500	6.7600	+6.962%	12	56	+369.675%
2025-12-08	6.3000	6.3200	6.3000	6.3200	+13.874%	9	45	+402.373%
2025-12-05	5.6000	5.6000	5.4500	5.5500	+0.909%	26	41	+472.072%
2025-12-04	5.5100	5.5100	5.5000	5.5000	+3.774%	3	21	+477.273%
2025-12-03	5.3000	5.3000	5.3000	5.3000	+8.830%	1	19	+499.057%
2025-12-01	4.8700	4.8700	4.8700	4.8700	-3.564%	2	18	+551.951%
2025-11-28	5.0500	5.0500	5.0500	5.0500	-0.980%	5	16	+528.713%
2025-11-26	5.1000	5.1000	5.1000	5.1000	-10.211%	10	1	+522.549%
2025-11-21	5.6800	5.6800	5.6800	5.6800	0.000%	1	1	+458.979%