Dark

CSCO20260717C87.5
CSCO Jul 17 2026 87.50 Call (CSCO260717C00087500)
option OPRA

EOD

Jul 14, 2026

31.49+20.421%(+5.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	32.5000	32.5000	31.4900	31.4900	+20.421%	3	175	0.000%
2026-07-06	25.1500	26.2000	25.1500	26.1500	+4.810%	68	237	+20.421%
2026-07-02	28.0400	28.0400	24.6000	24.9500	-13.217%	10,116	3,577	+26.212%
2026-07-01	29.3900	29.3900	28.5500	28.7500	-4.959%	27	3,577	+9.530%
2026-06-30	31.3200	32.6000	29.9500	30.2500	-0.362%	46	3,603	+4.099%
2026-06-29	28.4600	30.3600	28.4600	30.3600	+7.851%	2	3,625	+3.722%
2026-06-26	28.1500	28.1500	28.1500	28.1500	-9.949%	2	3,627	+11.865%
2026-06-25	31.7500	31.7500	31.2600	31.2600	+2.123%	26	3,629	+0.736%
2026-06-18	31.7500	31.7500	30.6100	30.6100	-1.449%	22	3,567	+2.875%
2026-06-17	31.0600	31.0600	31.0600	31.0600	-3.988%	51	3,567	+1.384%
2026-06-16	32.3500	32.3500	32.3500	32.3500	-4.233%	12	3,567	-2.658%
2026-06-15	34.1200	34.1200	33.7800	33.7800	+0.178%	2	3,579	-6.779%
2026-06-11	33.3300	33.7200	32.9900	33.7200	+3.309%	255	3,580	-6.613%
2026-06-10	33.2700	33.2700	32.6400	32.6400	-10.575%	2	3,715	-3.523%
2026-06-09	36.5000	36.5000	36.5000	36.5000	+4.226%	2	3,717	-13.726%
2026-06-05	38.6800	38.6800	35.0200	35.0200	+1.802%	21	3,719	-10.080%
2026-06-01	34.6500	34.6500	33.5500	34.4000	+4.242%	17	3,740	-8.459%
2026-05-29	33.0000	33.0000	33.0000	33.0000	+0.152%	1	3,752	-4.576%
2026-05-28	32.0000	32.9500	32.0000	32.9500	+0.765%	4	3,752	-4.431%
2026-05-27	32.7000	32.7000	32.7000	32.7000	+2.992%	3	3,756	-3.700%
2026-05-26	30.6700	31.7500	30.5600	31.7500	-4.655%	5	3,759	-0.819%
2026-05-22	32.7500	33.3000	32.7500	33.3000	+9.756%	3	3,765	-5.435%
2026-05-21	30.3400	30.3400	30.3400	30.3400	+2.327%	3	3,768	+3.790%
2026-05-20	29.3100	29.6500	28.8000	29.6500	-1.331%	12	3,768	+6.206%
2026-05-19	28.4800	30.8900	28.4800	30.0500	-5.888%	20	3,813	+4.792%
2026-05-18	32.1000	32.1000	29.8400	31.9300	+7.148%	41	3,813	-1.378%
2026-05-15	27.6800	31.2500	27.6800	29.8000	+3.833%	40	3,813	+5.671%
2026-05-14	29.4000	31.7400	28.7000	28.7000	+83.974%	33	3,838	+9.721%
2026-05-13	14.2500	15.9900	14.2500	15.6000	+11.032%	93	3,858	+101.859%
2026-05-12	14.1000	14.1000	13.4800	14.0500	+4.929%	20	3,858	+124.128%
2026-05-11	10.8500	13.3900	10.8500	13.3900	+13.475%	334	3,858	+135.176%
2026-05-08	9.2000	11.8500	9.2000	11.8000	+47.500%	37	3,602	+166.864%
2026-05-07	8.2000	8.3000	8.0000	8.0000	+0.629%	14	3,611	+293.625%
2026-05-06	8.7300	8.7300	7.6000	7.9500	-20.500%	38	3,609	+296.101%
2026-05-05	9.6800	10.0000	9.3700	10.0000	+13.636%	24	3,577	+214.900%
2026-05-04	8.1300	8.8000	8.1300	8.8000	+1.734%	31	3,575	+257.841%
2026-05-01	8.6800	8.9500	8.6500	8.6500	+13.072%	57	3,587	+264.046%
2026-04-30	7.4000	7.6500	7.4000	7.6500	+19.531%	8	3,587	+311.634%
2026-04-29	5.7300	6.4500	5.7300	6.4000	+27.490%	40	3,584	+392.031%
2026-04-28	6.0300	6.0300	4.7000	5.0200	-12.084%	332	3,586	+527.291%
2026-04-27	5.7800	5.7800	5.7100	5.7100	-9.365%	3	3,586	+451.489%
2026-04-24	6.0000	6.8000	6.0000	6.3000	-0.787%	40	3,585	+399.841%
2026-04-23	6.7000	6.7500	6.2500	6.3500	-12.050%	42	3,575	+395.906%
2026-04-22	7.0500	7.3400	7.0500	7.2200	+6.176%	34	3,611	+336.150%
2026-04-21	5.4400	6.8000	5.4400	6.8000	+20.354%	66	3,621	+363.088%
2026-04-20	4.7500	6.0500	4.7500	5.6500	+24.176%	141	3,621	+457.345%
2026-04-17	4.1000	4.6100	4.0000	4.5500	+22.973%	432	3,616	+592.088%
2026-04-16	3.0900	3.7000	3.0900	3.7000	+28.028%	37	3,613	+751.081%
2026-04-15	2.6600	2.8900	2.3400	2.8900	-3.667%	3,044	3,618	+989.619%
2026-04-14	2.7700	3.0000	2.6600	3.0000	+9.489%	67	889	+949.667%
2026-04-13	2.7300	2.8600	2.7100	2.7400	-9.571%	84	861	+1,049.270%
2026-04-10	3.2000	3.2200	2.9500	3.0300	-13.429%	69	789	+939.274%
2026-04-09	4.0000	4.0000	3.1000	3.5000	+9.375%	135	795	+799.714%
2026-04-08	3.0000	3.2000	2.9800	3.2000	+23.077%	24	747	+884.063%
2026-04-07	2.6500	2.6500	2.6000	2.6000	+5.691%	18	743	+1,111.154%
2026-04-06	2.1400	2.4600	2.1400	2.4600	+20.000%	11	738	+1,180.081%
2026-04-02	1.5500	2.0500	1.5500	2.0500	+15.169%	4	729	+1,436.098%
2026-03-31	1.8300	1.8300	1.7800	1.7800	+2.890%	9	729	+1,669.101%
2026-03-30	2.4200	2.4200	1.7300	1.7300	-37.319%	39	733	+1,720.231%
2026-03-27	2.7600	2.7600	2.7600	2.7600	-21.813%	2	698	+1,040.942%
2026-03-26	3.5000	3.6100	3.3400	3.5300	+9.627%	36	698	+792.068%
2026-03-25	3.1000	3.3500	2.9800	3.2200	+41.228%	48	722	+877.950%
2026-03-24	2.2500	2.2800	2.2500	2.2800	+12.315%	37	717	+1,281.140%
2026-03-23	2.1100	2.1100	1.9700	2.0300	+23.030%	44	681	+1,451.232%
2026-03-20	1.9300	2.0300	1.6500	1.6500	-17.500%	7	645	+1,808.485%
2026-03-19	2.0800	2.1400	1.9900	2.0000	0.000%	36	644	+1,474.500%
2026-03-18	2.1500	2.1700	2.0000	2.0000	-11.894%	25	652	+1,474.500%
2026-03-17	2.3300	2.3300	2.2600	2.2700	+0.442%	55	627	+1,287.225%
2026-03-16	2.3200	2.3200	2.2200	2.2600	-5.439%	30	617	+1,293.363%
2026-03-13	2.4000	2.4000	2.3900	2.3900	+11.163%	74	635	+1,217.573%
2026-03-12	1.9500	2.1800	1.9500	2.1500	+1.415%	180	610	+1,364.651%
2026-03-11	1.9000	2.1200	1.9000	2.1200	-1.395%	33	718	+1,385.377%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+26.471%	20	686	+1,364.651%
2026-03-09	1.8500	1.8800	1.7000	1.7000	-27.966%	23	706	+1,752.353%
2026-03-06	2.3900	2.5400	2.3500	2.3600	-5.976%	17	689	+1,234.322%
2026-03-05	2.9500	2.9500	2.5100	2.5100	-13.448%	11	679	+1,154.582%
2026-03-04	2.6000	2.9000	2.4500	2.9000	+30.631%	48	669	+985.862%
2026-03-03	2.2200	2.2200	2.2200	2.2200	-4.721%	1	705	+1,318.468%
2026-03-02	2.0000	2.4000	2.0000	2.3300	+21.990%	10	706	+1,251.502%
2026-02-27	1.9100	1.9100	1.9100	1.9100	-4.020%	1	703	+1,548.691%
2026-02-26	1.9100	2.0000	1.9100	1.9900	-1.970%	13	702	+1,482.412%
2026-02-24	2.0300	2.1400	2.0300	2.0300	+10.929%	48	693	+1,451.232%
2026-02-23	1.8800	1.8800	1.7800	1.8300	-23.750%	25	687	+1,620.765%
2026-02-20	2.3800	2.4100	2.3700	2.4000	-0.826%	28	675	+1,212.083%
2026-02-19	2.1300	2.4200	2.1300	2.4200	+18.627%	18	674	+1,201.240%
2026-02-18	1.9800	2.1000	1.9800	2.0400	+7.937%	82	669	+1,443.627%
2026-02-17	1.9000	1.9300	1.8500	1.8900	-3.077%	24	638	+1,566.138%
2026-02-13	1.4200	2.0000	1.3100	1.9500	+26.623%	43	615	+1,514.872%
2026-02-12	2.9000	2.9000	1.5400	1.5400	-73.898%	15	615	+1,944.805%
2026-02-11	6.3000	6.3000	5.9000	5.9000	-9.231%	293	615	+433.729%
2026-02-10	6.9300	7.0500	6.5000	6.5000	+5.691%	40	505	+384.462%
2026-02-09	5.3500	6.1500	5.3500	6.1500	+34.279%	73	501	+412.033%
2026-02-06	4.5800	4.5800	4.5800	4.5800	+6.512%	5	428	+587.555%
2026-02-05	4.1000	4.3000	4.1000	4.3000	+12.861%	96	428	+632.326%
2026-02-04	4.4200	4.4200	3.8100	3.8100	-15.333%	11	336	+726.509%
2026-02-03	3.6500	4.5000	3.6500	4.5000	+42.405%	11	331	+599.778%
2026-02-02	3.1000	3.1600	3.0300	3.1600	+26.400%	6	330	+896.519%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-18.033%	10	324	+1,159.600%
2026-01-28	2.5900	3.0500	2.5100	3.0500	+23.984%	16	324	+932.459%
2026-01-27	2.4400	2.4900	2.4200	2.4600	+69.655%	24	324	+1,180.081%
2026-01-21	1.5100	1.5100	1.4500	1.4500	-2.685%	58	326	+2,071.724%
2026-01-20	1.4900	1.4900	1.4900	1.4900	+7.194%	35	302	+2,013.423%
2026-01-09	1.3900	1.3900	1.3700	1.3900	+2.963%	125	302	+2,165.468%
2026-01-08	1.3900	1.3900	1.3500	1.3500	-27.807%	41	271	+2,232.593%
2026-01-05	2.1100	2.1100	1.8700	1.8700	-27.519%	40	213	+1,583.957%
2025-12-31	2.3700	2.5800	2.3700	2.5800	-6.859%	6	213	+1,120.543%
2025-12-26	2.7700	2.7700	2.7700	2.7700	-8.882%	1	213	+1,036.823%
2025-12-19	3.0400	3.0400	3.0400	3.0400	+15.152%	1	212	+935.855%
2025-12-18	2.6200	2.6400	2.6200	2.6400	+9.091%	122	211	+1,092.803%
2025-12-17	2.3800	2.4200	2.3800	2.4200	-21.935%	9	89	+1,201.240%
2025-12-12	3.1500	3.1500	3.1000	3.1000	0.000%	81	80	+915.806%