Dark

CSCO20260717C82.5
CSCO Jul 17 2026 82.50 Call (CSCO260717C00082500)
option OPRA

EOD

Jul 13, 2026

37.64+27.291%(+8.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	37.5900	37.6400	37.5700	37.6400	+27.291%	5	46	0.000%
2026-07-02	29.7900	30.2500	29.5700	29.5700	-16.704%	3,401	977	+27.291%
2026-06-30	36.1200	36.1300	35.5000	35.5000	+5.907%	136	977	+6.028%
2026-06-29	33.1000	33.5200	33.1000	33.5200	-0.916%	7	997	+12.291%
2026-06-26	34.2500	34.2500	33.8300	33.8300	-11.671%	6	1,002	+11.262%
2026-06-25	38.4500	38.4500	38.3000	38.3000	+7.494%	7	1,008	-1.723%
2026-06-23	35.7000	35.7000	35.6300	35.6300	-2.570%	2	1,014	+5.641%
2026-06-18	36.5800	36.5800	36.5700	36.5700	-3.965%	4	1,019	+2.926%
2026-06-15	38.0800	38.0800	38.0800	38.0800	+0.343%	1	1,019	-1.155%
2026-06-09	37.9500	37.9500	37.9500	37.9500	-8.884%	6	1,020	-0.817%
2026-06-05	44.6000	44.6000	41.6500	41.6500	-10.488%	5	1,020	-9.628%
2026-06-03	43.8500	46.5300	43.7000	46.5300	+4.211%	88	1,024	-19.106%
2026-06-02	42.1500	44.6500	42.1500	44.6500	+15.048%	1,016	1,068	-15.700%
2026-06-01	39.1100	39.1100	38.8100	38.8100	+3.136%	24	1,968	-3.015%
2026-05-29	37.6300	37.6300	37.6300	37.6300	+0.347%	1	1,988	+0.027%
2026-05-27	37.5000	37.5000	37.5000	37.5000	+9.874%	1	1,989	+0.373%
2026-05-20	34.1300	34.1300	34.1300	34.1300	-5.326%	1	1,990	+10.284%
2026-05-18	36.0900	36.0900	36.0500	36.0500	+1.065%	2	1,992	+4.411%
2026-05-15	32.1400	35.8400	32.1400	35.6700	+6.161%	12	1,992	+5.523%
2026-05-14	35.1100	35.5700	32.9100	33.6000	+70.992%	381	1,988	+12.024%
2026-05-13	19.2500	19.6500	19.2500	19.6500	+13.256%	7	2,006	+91.552%
2026-05-12	17.0000	17.3500	17.0000	17.3500	+2.179%	3	2,006	+116.945%
2026-05-11	15.6000	16.9800	15.6000	16.9800	+8.846%	276	2,006	+121.673%
2026-05-08	14.9500	15.7000	14.9400	15.6000	+35.417%	15	2,027	+141.282%
2026-05-07	11.5200	11.5200	11.5200	11.5200	+1.408%	1	2,027	+226.736%
2026-05-06	11.3500	11.4900	11.3500	11.3600	-16.348%	18	2,028	+231.338%
2026-05-05	13.8000	13.8000	13.5800	13.5800	+18.293%	14	2,040	+177.172%
2026-05-04	11.4800	11.4800	11.4800	11.4800	-4.333%	8	2,046	+227.875%
2026-05-01	12.3500	12.4500	11.9500	12.0000	+14.833%	45	2,071	+213.667%
2026-04-30	10.4500	10.4500	10.4500	10.4500	+6.742%	6	2,071	+260.191%
2026-04-29	9.3000	9.7900	9.3000	9.7900	+30.013%	40	2,071	+284.474%
2026-04-28	8.5800	8.5800	7.5300	7.5300	-14.432%	19	2,094	+399.867%
2026-04-27	9.3500	9.3500	8.8000	8.8000	-7.757%	5	2,079	+327.727%
2026-04-23	10.1500	10.1500	9.4300	9.5400	-10.169%	7	2,081	+294.549%
2026-04-22	10.5000	10.6200	10.5000	10.6200	+7.599%	8	2,082	+254.426%
2026-04-21	9.2500	9.8700	9.2500	9.8700	+14.767%	117	2,098	+281.358%
2026-04-20	8.5000	8.9600	8.2000	8.6000	+16.848%	162	2,098	+337.674%
2026-04-17	6.7500	7.4500	6.7500	7.3600	+19.287%	34	2,113	+411.413%
2026-04-16	4.9500	6.1800	4.9500	6.1700	+25.918%	37	2,088	+510.049%
2026-04-15	5.0500	5.0500	4.5600	4.9000	-7.021%	60	2,087	+668.163%
2026-04-14	4.9100	5.3000	4.8500	5.2700	+3.333%	138	2,090	+614.231%
2026-04-13	5.0000	5.1000	4.9000	5.1000	-1.923%	84	2,072	+638.039%
2026-04-10	6.1900	6.1900	5.1000	5.2000	-14.050%	95	2,074	+623.846%
2026-04-09	6.4000	6.7000	5.3000	6.0500	0.000%	82	2,056	+522.149%
2026-04-08	5.1000	6.0500	5.0100	6.0500	+31.522%	442	2,047	+522.149%
2026-04-07	4.5300	4.6000	4.5300	4.6000	+4.545%	17	2,016	+718.261%
2026-04-06	3.9800	4.4000	3.9800	4.4000	+14.286%	3	2,009	+755.455%
2026-04-02	3.6000	3.8900	3.6000	3.8500	+13.235%	16	2,011	+877.662%
2026-04-01	3.5000	3.6000	3.4000	3.4000	+14.094%	6	2,011	+1,007.059%
2026-03-31	2.9900	2.9900	2.9800	2.9800	-5.397%	3	2,014	+1,163.087%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-32.403%	5	2,015	+1,094.921%
2026-03-27	4.7000	4.7000	4.4800	4.6600	-21.681%	7	2,015	+707.725%
2026-03-26	5.6700	6.1000	5.6700	5.9500	+10.801%	25	2,017	+532.605%
2026-03-25	5.3500	5.6500	5.3000	5.3700	+13.291%	45	2,011	+600.931%
2026-03-24	3.6500	4.7400	3.6500	4.7400	+26.400%	8	2,013	+694.093%
2026-03-23	3.5500	3.9500	3.5500	3.7500	+7.143%	8	2,005	+903.733%
2026-03-20	3.5500	3.6100	3.5000	3.5000	-5.405%	8	2,003	+975.429%
2026-03-19	3.5000	3.7000	3.5000	3.7000	+2.778%	3	2,000	+917.297%
2026-03-18	4.0500	4.0500	3.6000	3.6000	-11.111%	3	1,999	+945.556%
2026-03-17	4.0000	4.1500	4.0000	4.0500	+1.250%	50	2,001	+829.383%
2026-03-16	3.9800	4.0000	3.9800	4.0000	+2.564%	13	1,994	+841.000%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+6.849%	1	1,986	+865.128%
2026-03-12	3.5500	3.6500	3.5500	3.6500	-2.667%	7	1,985	+931.233%
2026-03-11	3.4000	3.8500	3.4000	3.7500	0.000%	82	1,990	+903.733%
2026-03-10	3.6500	3.7500	3.6500	3.7500	+33.929%	10	1,991	+903.733%
2026-03-09	3.8500	3.8500	2.8000	2.8000	-33.333%	4	1,982	+1,244.286%
2026-03-06	4.1500	4.2100	4.1500	4.2000	-5.618%	11	1,980	+796.190%
2026-03-05	4.8500	4.8500	4.2500	4.4500	-11.000%	25	1,979	+745.843%
2026-03-04	4.5000	5.0000	4.4000	5.0000	+17.647%	115	1,959	+652.800%
2026-03-03	3.7000	4.2500	3.7000	4.2500	+4.938%	18	1,849	+785.647%
2026-03-02	3.7500	4.0500	3.7500	4.0500	-2.410%	17	1,858	+829.383%
2026-02-27	3.3500	4.1500	3.3500	4.1500	+15.278%	24	1,867	+806.988%
2026-02-26	3.6500	3.6500	3.4500	3.6000	-2.703%	19	1,870	+945.556%
2026-02-25	3.7500	3.7500	3.7000	3.7000	+0.543%	8	1,889	+917.297%
2026-02-24	3.6500	3.7500	3.5900	3.6800	+6.667%	294	1,889	+922.826%
2026-02-23	3.9000	3.9000	3.2100	3.4500	-11.538%	37	1,867	+991.014%
2026-02-20	4.1000	4.1500	3.9000	3.9000	+4.000%	133	1,833	+865.128%
2026-02-19	3.7500	3.7500	3.7500	3.7500	+2.740%	17	1,833	+903.733%
2026-02-18	3.3000	3.6500	3.3000	3.6500	+5.797%	111	1,842	+931.233%
2026-02-17	3.5000	3.5000	3.3700	3.4500	+4.545%	37	1,831	+991.014%
2026-02-13	2.4100	3.3500	2.4000	3.3000	+15.789%	24	1,792	+1,040.606%
2026-02-12	4.5800	4.5800	2.8500	2.8500	-66.312%	21	1,792	+1,220.702%
2026-02-11	8.7700	8.7700	8.4600	8.4600	-7.541%	14	1,799	+344.917%
2026-02-10	9.6100	9.9100	9.1500	9.1500	+4.571%	271	1,789	+311.366%
2026-02-09	8.6400	8.7500	8.6400	8.7500	+16.667%	3	2,023	+330.171%
2026-02-06	7.3500	7.5000	7.3500	7.5000	+17.188%	18	2,022	+401.867%
2026-02-05	6.2500	6.6500	6.2500	6.4000	-0.929%	100	2,008	+488.125%
2026-02-04	7.0000	7.0900	6.4600	6.4600	+2.540%	9	1,927	+482.663%
2026-02-03	6.1300	6.3000	5.9000	6.3000	+12.500%	163	1,918	+497.460%
2026-02-02	4.8000	5.6500	4.8000	5.6000	+38.272%	11	1,821	+572.143%
2026-01-30	4.1000	4.1000	4.0500	4.0500	-4.028%	9	1,821	+829.383%
2026-01-29	4.3000	4.3000	4.2200	4.2200	+2.927%	7	1,822	+791.943%
2026-01-28	4.3000	4.3000	4.1000	4.1000	+24.242%	524	1,823	+818.049%
2026-01-26	3.2500	3.3000	3.2500	3.3000	+25.000%	9	1,343	+1,040.606%
2026-01-23	2.6800	2.6800	2.6400	2.6400	+2.326%	105	1,337	+1,325.758%
2026-01-22	2.5300	2.6100	2.5300	2.5800	+2.789%	15	1,263	+1,358.915%
2026-01-21	2.3100	2.5100	2.3100	2.5100	+3.719%	21	1,259	+1,399.602%
2026-01-20	2.6400	2.6500	2.3900	2.4200	-11.029%	26	1,239	+1,455.372%
2026-01-16	3.1500	3.2500	2.7200	2.7200	-13.651%	22	1,210	+1,283.824%
2026-01-15	3.0000	3.2000	3.0000	3.1500	+13.718%	4	1,210	+1,094.921%
2026-01-14	2.7700	2.7700	2.7600	2.7700	+6.538%	80	1,210	+1,258.845%
2026-01-13	2.4900	2.7200	2.4900	2.6000	+12.554%	168	1,130	+1,347.692%
2026-01-12	2.3000	2.3700	2.2800	2.3100	-2.532%	141	964	+1,529.437%
2026-01-09	2.3700	2.3700	2.3700	2.3700	-2.066%	5	835	+1,488.186%
2026-01-08	2.2900	2.4200	2.2900	2.4200	-10.037%	8	830	+1,455.372%
2026-01-07	2.8900	2.9000	2.6400	2.6900	-7.241%	27	825	+1,299.257%
2026-01-06	3.1500	3.1500	2.9000	2.9000	-10.769%	539	799	+1,197.931%
2026-01-05	3.6500	3.8400	3.1500	3.2500	-20.732%	221	60	+1,058.154%
2025-12-31	3.9500	4.1000	3.9500	4.1000	-12.766%	5	60	+818.049%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-6.000%	2	58	+700.851%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+17.647%	3	58	+652.800%
2025-12-18	4.2500	4.2500	4.1200	4.2500	+13.333%	24	55	+785.647%
2025-12-17	3.8000	3.8000	3.7000	3.7500	-24.242%	11	55	+903.733%
2025-12-15	4.9000	4.9500	4.9000	4.9500	+5.319%	3	53	+660.404%
2025-12-12	4.7500	4.7500	4.7000	4.7000	-21.667%	12	54	+700.851%
2025-12-10	5.6000	6.0000	5.6000	6.0000	+20.000%	25	42	+527.333%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-3.846%	3	19	+652.800%
2025-12-08	5.1000	5.2000	5.1000	5.2000	+15.556%	5	16	+623.846%
2025-12-05	4.5000	4.5000	4.5000	4.5000	+16.883%	1	11	+736.444%
2025-12-02	3.8800	3.8800	3.8500	3.8500	0.000%	15	10	+877.662%