Dark

CSCO20260717C85
CSCO Jul 17 2026 85.00 Call (CSCO260717C00085000)
option OPRA

EOD

Jul 13, 2026

35.08+6.303%(+2.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	35.0900	35.1400	35.0800	35.0800	+6.303%	9	8	0.000%
2026-07-09	30.8000	33.0000	30.8000	33.0000	+20.219%	3	9	+6.303%
2026-07-02	30.5300	30.5300	27.1000	27.4500	-14.219%	2,550	829	+27.796%
2026-07-01	31.3500	32.0000	31.2700	32.0000	-1.538%	5	829	+9.625%
2026-06-30	33.6500	33.7000	32.3500	32.5000	-1.783%	50	988	+7.938%
2026-06-29	33.0900	33.0900	33.0900	33.0900	+8.849%	4	1,012	+6.014%
2026-06-26	30.4000	30.4000	30.4000	30.4000	-11.370%	9	1,016	+15.395%
2026-06-25	34.3000	34.3000	34.3000	34.3000	-3.516%	5	1,016	+2.274%
2026-06-24	35.5500	35.5500	35.5500	35.5500	+7.434%	1	1,016	-1.322%
2026-06-23	33.2000	33.2000	33.0900	33.0900	-1.926%	2	1,017	+6.014%
2026-06-18	33.7400	33.7400	33.7400	33.7400	+2.522%	13	1,014	+3.972%
2026-06-17	33.7500	33.7500	32.9100	32.9100	-5.022%	51	1,014	+6.594%
2026-06-16	35.1000	35.1000	34.6500	34.6500	-2.805%	5	1,014	+1.241%
2026-06-15	35.3500	35.6500	35.3500	35.6500	-3.335%	3	1,015	-1.599%
2026-06-12	36.8800	36.8800	36.8800	36.8800	+14.534%	1	1,014	-4.881%
2026-06-11	32.2000	32.2000	32.2000	32.2000	-6.667%	5	1,014	+8.944%
2026-06-10	34.5000	34.5000	34.5000	34.5000	+1.770%	2	1,019	+1.681%
2026-06-09	33.9000	33.9000	33.9000	33.9000	-12.176%	10	1,019	+3.481%
2026-06-08	38.6000	38.6000	38.6000	38.6000	-15.721%	4	1,029	-9.119%
2026-06-04	45.8000	45.8000	45.8000	45.8000	+5.774%	2	1,033	-23.406%
2026-06-03	43.3000	43.3000	43.3000	43.3000	+0.698%	2	1,033	-18.984%
2026-06-02	40.8500	43.0000	40.8500	43.0000	+23.280%	335	1,035	-18.419%
2026-06-01	34.8800	34.8800	34.8800	34.8800	-3.646%	10	1,358	+0.573%
2026-05-29	35.4700	36.2000	35.4700	36.2000	+4.867%	12	1,368	-3.094%
2026-05-28	34.5200	34.5200	34.5200	34.5200	-2.870%	3	1,380	+1.622%
2026-05-27	35.5400	35.5400	35.5400	35.5400	+6.535%	1	1,382	-1.294%
2026-05-26	32.8400	34.0000	32.8400	33.3600	-7.488%	40	1,381	+5.156%
2026-05-22	35.0000	36.0700	35.0000	36.0600	+5.872%	225	1,642	-2.718%
2026-05-21	30.7900	34.0600	30.7900	34.0600	+14.180%	35	1,663	+2.995%
2026-05-20	30.2000	30.2000	29.8300	29.8300	-8.215%	4	1,663	+17.600%
2026-05-19	33.7700	33.7700	31.3900	32.5000	-6.015%	26	1,701	+7.938%
2026-05-18	32.0900	34.5800	32.0900	34.5800	+1.259%	12	1,701	+1.446%
2026-05-15	33.0000	34.1500	32.1000	34.1500	+9.105%	153	1,701	+2.723%
2026-05-14	31.3000	33.2000	30.6000	31.3000	+73.407%	72	1,819	+12.077%
2026-05-13	17.2000	18.0500	16.7500	18.0500	+15.854%	50	1,963	+94.349%
2026-05-12	15.9000	15.9000	15.1300	15.5800	+4.916%	100	1,963	+125.160%
2026-05-11	13.8800	15.5000	13.8800	14.8500	+8.000%	163	1,963	+136.229%
2026-05-08	12.5800	13.7500	12.5800	13.7500	+30.952%	12	2,073	+155.127%
2026-05-07	9.7000	10.5000	9.7000	10.5000	+12.299%	12	2,074	+234.095%
2026-05-06	9.5500	9.5500	9.2500	9.3500	-22.083%	25	2,063	+275.187%
2026-05-05	11.6500	12.0000	11.2000	12.0000	+13.744%	91	2,074	+192.333%
2026-05-04	10.3000	10.5500	10.2500	10.5500	+5.500%	96	2,162	+232.512%
2026-05-01	10.0500	10.5000	10.0000	10.0000	+3.306%	23	2,233	+250.800%
2026-04-30	8.4000	9.7300	8.4000	9.6800	+21.000%	28	2,233	+262.397%
2026-04-29	7.1000	8.0000	7.1000	8.0000	+30.933%	28	2,234	+338.500%
2026-04-28	6.9500	6.9500	6.0900	6.1100	-15.608%	8	2,241	+474.141%
2026-04-27	7.6100	7.6100	7.1000	7.2400	-11.491%	40	2,244	+384.530%
2026-04-24	8.2000	8.3800	8.1800	8.1800	+3.807%	53	2,243	+328.851%
2026-04-23	8.2000	8.3000	7.6700	7.8800	-8.691%	136	2,205	+345.178%
2026-04-22	8.5900	8.8300	8.5000	8.6300	+2.738%	46	2,221	+306.489%
2026-04-21	7.5000	8.4000	7.5000	8.4000	+15.862%	261	2,243	+317.619%
2026-04-20	5.8000	7.2500	5.8000	7.2500	+22.881%	42	2,243	+383.862%
2026-04-17	5.2200	5.9200	5.2200	5.9000	+18.000%	68	2,238	+494.576%
2026-04-16	4.1000	5.0000	4.1000	5.0000	+21.951%	161	2,212	+601.600%
2026-04-15	4.1000	4.1000	3.4500	4.1000	+2.500%	32	2,121	+755.610%
2026-04-14	3.7500	4.0000	3.6400	4.0000	-1.235%	97	2,098	+777.000%
2026-04-13	3.6000	4.0900	3.6000	4.0500	+1.250%	15	2,034	+766.173%
2026-04-10	4.3500	4.3500	3.8000	4.0000	-4.988%	149	2,029	+777.000%
2026-04-09	4.9000	5.0900	4.1500	4.2100	-11.740%	656	2,024	+733.254%
2026-04-08	3.9000	4.7700	3.7000	4.7700	+36.286%	57	1,502	+635.430%
2026-04-07	3.2000	3.6000	3.1500	3.5000	+14.754%	122	1,496	+902.286%
2026-04-06	3.0000	3.2000	2.9900	3.0500	+11.722%	14	1,490	+1,050.164%
2026-04-02	2.8300	2.9200	2.7300	2.7300	+17.167%	8	1,479	+1,184.982%
2026-04-01	2.6100	2.6700	2.3300	2.3300	+3.097%	53	1,479	+1,405.579%
2026-03-31	2.1800	2.2600	2.1200	2.2600	-22.337%	19	1,438	+1,452.212%
2026-03-30	3.5700	3.5700	2.9100	2.9100	-16.857%	36	1,439	+1,105.498%
2026-03-27	3.7500	3.7500	3.4500	3.5000	-23.913%	42	1,438	+902.286%
2026-03-26	4.5000	4.7000	4.4800	4.6000	+8.235%	35	1,399	+662.609%
2026-03-25	3.9500	4.3500	3.9500	4.2500	+16.438%	58	1,394	+725.412%
2026-03-24	2.7500	3.6500	2.7500	3.6500	+29.433%	107	1,392	+861.096%
2026-03-23	2.7500	2.9000	2.6500	2.8200	+22.609%	255	1,377	+1,143.972%
2026-03-20	2.6000	2.6700	2.3000	2.3000	-18.440%	4	1,128	+1,425.217%
2026-03-19	2.7100	2.8800	2.7100	2.8200	+6.415%	93	1,127	+1,143.972%
2026-03-18	3.0500	3.0500	2.6100	2.6500	-15.873%	188	1,183	+1,223.774%
2026-03-17	3.0000	3.1500	3.0000	3.1500	-0.316%	45	1,141	+1,013.651%
2026-03-16	3.2000	3.2000	2.9700	3.1600	+8.966%	7	1,129	+1,010.127%
2026-03-13	2.9500	3.1000	2.9000	2.9000	+9.434%	26	1,126	+1,109.655%
2026-03-12	2.6800	2.6800	2.6500	2.6500	-6.690%	5	1,124	+1,223.774%
2026-03-11	2.5500	2.9200	2.5500	2.8400	0.000%	47	1,123	+1,135.211%
2026-03-10	3.0500	3.0500	2.8200	2.8400	+35.238%	19	1,119	+1,135.211%
2026-03-09	2.5500	2.5500	2.1000	2.1000	-36.364%	20	1,109	+1,570.476%
2026-03-06	3.3000	3.3500	3.2000	3.3000	0.000%	11	1,093	+963.030%
2026-03-05	3.8000	3.8000	3.3000	3.3000	-20.482%	130	1,088	+963.030%
2026-03-04	3.3600	4.1500	3.3000	4.1500	+26.911%	30	1,101	+745.301%
2026-03-03	2.9400	3.3000	2.7700	3.2700	+0.615%	164	1,105	+972.783%
2026-03-02	3.0000	3.2500	2.6900	3.2500	+3.175%	21	1,056	+979.385%
2026-02-27	2.5700	3.1500	2.5700	3.1500	+17.978%	13	1,058	+1,013.651%
2026-02-26	2.7200	2.7400	2.5600	2.6700	-9.797%	45	1,066	+1,213.858%
2026-02-25	2.9200	2.9600	2.9200	2.9600	+4.225%	22	1,071	+1,085.135%
2026-02-24	2.6900	2.8400	2.6900	2.8400	+9.653%	25	1,071	+1,135.211%
2026-02-23	2.9600	2.9600	2.4100	2.5900	-19.063%	228	1,073	+1,254.440%
2026-02-20	3.1500	3.2000	3.1500	3.2000	0.000%	7	907	+996.250%
2026-02-19	2.8800	3.2300	2.8600	3.2000	+29.032%	6	909	+996.250%
2026-02-17	2.4800	2.4800	2.4800	2.4800	-2.745%	3	909	+1,314.516%
2026-02-13	1.9000	2.6800	1.8200	2.5500	+28.141%	58	908	+1,275.686%
2026-02-12	4.0000	4.0000	1.9900	1.9900	-73.467%	60	908	+1,662.814%
2026-02-11	7.2500	7.5000	7.1200	7.5000	+1.351%	82	898	+367.733%
2026-02-10	8.2000	8.4300	7.3400	7.4000	-3.646%	40	865	+374.054%
2026-02-09	6.3500	7.6800	6.3500	7.6800	+23.871%	62	854	+356.771%
2026-02-06	5.9500	6.2000	5.5500	6.2000	+13.761%	131	823	+465.806%
2026-02-05	5.0000	5.4500	5.0000	5.4500	+8.135%	24	765	+543.670%
2026-02-04	6.0000	6.0000	4.8500	5.0400	-6.839%	174	760	+596.032%
2026-02-03	5.0000	5.6000	4.8000	5.4100	+20.222%	34	817	+548.429%
2026-02-02	3.4500	4.5500	3.4500	4.5000	+40.625%	23	807	+679.556%
2026-01-30	3.2000	3.2000	3.2000	3.2000	0.000%	106	795	+996.250%
2026-01-29	3.3500	3.3500	3.2000	3.2000	-1.840%	66	689	+996.250%
2026-01-28	3.5500	3.5500	3.2000	3.2600	+2.839%	9	629	+976.074%
2026-01-27	2.7600	3.2000	2.7600	3.1700	+15.273%	18	629	+1,006.625%
2026-01-26	2.4900	2.8200	2.4900	2.7500	+38.191%	260	630	+1,175.636%
2026-01-23	2.0100	2.1600	1.9800	1.9900	-2.451%	34	559	+1,662.814%
2026-01-22	2.0000	2.0400	1.9700	2.0400	+8.511%	14	557	+1,619.608%
2026-01-21	1.9200	1.9700	1.8500	1.8800	+0.535%	101	553	+1,765.957%
2026-01-20	1.9500	1.9700	1.8300	1.8700	-10.952%	114	484	+1,775.936%
2026-01-16	2.1700	2.1700	2.1000	2.1000	-15.323%	11	419	+1,570.476%
2026-01-15	2.3500	2.5100	2.2500	2.4800	+24.000%	14	419	+1,314.516%
2026-01-14	1.9500	2.0000	1.9500	2.0000	+8.696%	2	409	+1,654.000%
2026-01-09	1.7900	1.8400	1.7900	1.8400	-1.075%	170	407	+1,806.522%
2026-01-08	1.8000	1.8600	1.7800	1.8600	-11.429%	23	294	+1,786.022%
2026-01-07	2.2500	2.2500	2.0400	2.1000	-15.663%	50	276	+1,570.476%
2026-01-05	2.9000	2.9000	2.3800	2.4900	+2.049%	67	174	+1,308.835%
2026-01-02	3.0000	3.0000	2.4400	2.4400	-23.988%	12	174	+1,337.705%
2025-12-31	3.1300	3.3000	3.0800	3.2100	+10.309%	69	106	+992.835%
2025-12-30	2.9100	2.9100	2.9100	2.9100	-10.462%	1	106	+1,105.498%
2025-12-29	3.7000	3.7000	3.2500	3.2500	-16.880%	5	105	+979.385%
2025-12-19	3.9100	3.9100	3.9100	3.9100	+15.000%	1	104	+797.187%
2025-12-18	3.4500	3.4500	3.3500	3.4000	+15.646%	46	103	+931.765%
2025-12-17	2.9800	2.9900	2.9300	2.9400	-21.600%	12	61	+1,093.197%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-5.063%	9	52	+835.467%
2025-12-15	3.8000	3.9500	3.8000	3.9500	-5.952%	2	43	+788.101%
2025-12-12	4.2000	4.2000	4.2000	4.2000	-4.545%	1	42	+735.238%
2025-12-11	4.7600	4.7600	4.3000	4.4000	-7.368%	28	42	+697.273%
2025-12-10	4.7500	4.7500	4.7500	4.7500	+16.995%	5	16	+638.526%
2025-12-09	4.0000	4.0600	4.0000	4.0600	-2.169%	5	11	+764.039%
2025-12-08	4.1500	4.1500	4.1500	4.1500	+14.641%	1	6	+745.301%
2025-12-03	3.6200	3.6200	3.6200	3.6200	-30.116%	1	5	+869.061%
2025-11-20	5.1800	5.1800	5.1800	5.1800	0.000%	4	4	+577.220%