Dark

CSCO20260717C90
CSCO Jul 17 2026 90.00 Call (CSCO260717C00090000)
option OPRA

EOD

Jul 16, 2026

19.30-12.392%(-2.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.4400	19.3000	18.4400	19.3000	-12.392%	3	138	0.000%
2026-07-15	21.4000	22.0300	20.6500	22.0300	-24.191%	8	139	-12.392%
2026-07-14	27.4600	29.0600	27.4600	29.0600	-1.990%	2	141	-33.586%
2026-07-13	28.0000	29.6500	27.7700	29.6500	-1.167%	16	142	-34.907%
2026-07-10	30.0000	30.0000	30.0000	30.0000	+8.972%	13	146	-35.667%
2026-07-09	27.5300	27.5300	27.5300	27.5300	+17.149%	5	133	-29.895%
2026-07-08	23.5000	23.5000	23.5000	23.5000	+4.444%	1	138	-17.872%
2026-07-02	23.8000	23.8000	22.1500	22.5000	-16.913%	5,050	1,763	-14.222%
2026-07-01	27.8500	27.8500	25.9100	27.0800	-2.590%	129	1,763	-28.730%
2026-06-30	27.1500	28.6700	27.1500	27.8000	+0.907%	57	1,809	-30.576%
2026-06-29	26.3800	28.9000	26.3500	27.5500	+14.792%	151	1,838	-29.946%
2026-06-26	26.9500	26.9500	24.0000	24.0000	-17.526%	18	1,929	-19.583%
2026-06-25	28.7000	29.1000	28.7000	29.1000	-5.366%	14	1,935	-33.677%
2026-06-24	30.7500	30.7500	30.7500	30.7500	+3.119%	1	1,936	-37.236%
2026-06-23	28.3300	29.8200	28.3300	29.8200	-6.020%	6	1,936	-35.278%
2026-06-22	31.7300	31.7300	31.7300	31.7300	+5.943%	3	1,961	-39.174%
2026-06-18	28.7500	30.0000	28.1500	29.9500	+8.123%	50	1,948	-35.559%
2026-06-17	28.2000	29.1000	27.7000	27.7000	-7.667%	52	1,948	-30.325%
2026-06-16	30.0000	30.0000	30.0000	30.0000	-2.724%	3	1,948	-35.667%
2026-06-15	30.8400	30.8400	30.8400	30.8400	-1.470%	1	1,951	-37.419%
2026-06-12	32.8900	32.8900	31.3000	31.3000	-1.293%	55	1,951	-38.339%
2026-06-11	30.9000	32.1700	30.9000	31.7100	+3.088%	16	1,992	-39.136%
2026-06-10	30.0500	30.7600	30.0500	30.7600	+2.705%	6	1,994	-37.256%
2026-06-09	31.9000	31.9000	28.3800	29.9500	-14.453%	232	1,994	-35.559%
2026-06-08	35.0100	35.0100	35.0100	35.0100	-13.342%	1	2,010	-44.873%
2026-06-04	40.0000	40.4000	40.0000	40.4000	+5.428%	41	2,010	-52.228%
2026-06-03	38.3200	38.3200	38.3200	38.3200	+0.052%	1	2,051	-49.635%
2026-06-02	35.6000	38.3000	35.6000	38.3000	+19.203%	17	2,052	-49.608%
2026-06-01	30.9300	32.3400	30.9300	32.1300	+1.645%	25	2,062	-39.932%
2026-05-29	28.7000	31.6100	28.7000	31.6100	+6.971%	14	2,068	-38.943%
2026-05-28	29.5200	29.6200	29.5200	29.5500	-1.827%	13	2,071	-34.687%
2026-05-27	30.7100	30.7100	29.6900	30.1000	+7.232%	12	2,082	-35.880%
2026-05-26	29.6000	29.6000	28.0300	28.0700	-9.597%	7	2,092	-31.243%
2026-05-22	30.5500	31.1000	30.5500	31.0500	+7.514%	190	2,124	-37.842%
2026-05-21	27.3500	28.8800	27.1800	28.8800	+15.520%	140	2,203	-33.172%
2026-05-20	26.5000	27.0200	24.5900	25.0000	-8.759%	434	2,203	-22.800%
2026-05-19	26.3000	27.4000	26.3000	27.4000	-7.276%	41	2,356	-29.562%
2026-05-18	29.2500	29.5500	27.5000	29.5500	+1.060%	39	2,356	-34.687%
2026-05-15	26.8300	29.7000	26.8300	29.2400	+12.031%	488	2,356	-33.995%
2026-05-14	25.8800	30.4000	25.1500	26.1000	+88.448%	336	2,401	-26.054%
2026-05-13	12.6000	13.8500	12.6000	13.8500	+17.273%	222	2,677	+39.350%
2026-05-12	12.4500	12.5000	11.1200	11.8100	-1.583%	168	2,677	+63.421%
2026-05-11	10.0500	12.0000	10.0500	12.0000	+19.166%	115	2,677	+60.833%
2026-05-08	7.8200	10.8500	7.8200	10.0700	+53.740%	448	2,683	+91.658%
2026-05-07	6.6900	6.7500	6.4000	6.5500	+2.344%	97	2,333	+194.656%
2026-05-06	7.0000	7.0000	6.1000	6.4000	-23.353%	168	2,254	+201.563%
2026-05-05	7.9100	8.3500	7.6000	8.3500	+17.275%	51	2,187	+131.138%
2026-05-04	6.6000	7.4500	6.5800	7.1200	+6.907%	517	2,209	+171.067%
2026-05-01	7.0000	7.4000	6.6600	6.6600	+1.679%	111	2,227	+189.790%
2026-04-30	5.2000	6.5500	5.2000	6.5500	+26.692%	218	2,227	+194.656%
2026-04-29	4.2000	5.2500	4.2000	5.1700	+32.564%	393	2,150	+273.308%
2026-04-28	4.3500	4.3500	3.4000	3.9000	-17.021%	100	2,024	+394.872%
2026-04-27	5.0000	5.0000	4.5000	4.7000	-8.915%	61	2,067	+310.638%
2026-04-24	4.6100	5.3500	4.4600	5.1600	+4.242%	425	2,052	+274.031%
2026-04-23	5.3800	5.4500	4.9500	4.9500	-14.948%	49	2,188	+289.899%
2026-04-22	5.7500	5.9500	5.4700	5.8200	+5.244%	416	2,171	+231.615%
2026-04-21	4.2500	5.6000	4.2000	5.5300	+28.605%	496	2,006	+249.005%
2026-04-20	3.5000	4.6800	3.5000	4.3000	+26.100%	246	2,006	+348.837%
2026-04-17	2.9500	3.5000	2.9500	3.4100	+25.830%	368	1,900	+465.982%
2026-04-16	2.2300	2.7700	2.2300	2.7100	+29.048%	714	1,904	+612.177%
2026-04-15	2.0600	2.1700	1.7800	2.1000	-4.110%	143	1,511	+819.048%
2026-04-14	2.0600	2.1900	1.9200	2.1900	+0.459%	7	1,495	+781.279%
2026-04-13	1.9900	2.1800	1.9500	2.1800	-2.242%	28	1,490	+785.321%
2026-04-10	2.3000	2.3500	2.0800	2.2300	-14.231%	678	1,478	+765.471%
2026-04-09	3.0000	3.0000	2.3500	2.6000	+4.418%	52	1,216	+642.308%
2026-04-08	2.0600	2.4900	2.0500	2.4900	+31.053%	140	1,215	+675.100%
2026-04-07	1.7500	1.9000	1.7500	1.9000	+7.955%	22	1,174	+915.789%
2026-04-06	1.5100	1.7600	1.5100	1.7600	+20.548%	24	1,183	+996.591%
2026-04-02	1.4500	1.4600	1.3700	1.4600	+29.204%	162	1,067	+1,221.918%
2026-04-01	1.3000	1.4200	1.1300	1.1300	-2.586%	23	1,067	+1,607.965%
2026-03-31	1.3300	1.3300	1.1600	1.1600	-17.730%	78	1,089	+1,563.793%
2026-03-30	1.8300	1.8300	1.4100	1.4100	-29.500%	6	1,109	+1,268.794%
2026-03-27	2.1800	2.1800	2.0000	2.0000	-24.528%	89	1,111	+865.000%
2026-03-26	2.7000	2.7200	2.6200	2.6500	+6.855%	33	1,101	+628.302%
2026-03-25	2.2500	2.5500	2.2500	2.4800	+38.547%	65	1,087	+678.226%
2026-03-24	1.3600	1.8900	1.3600	1.7900	+19.333%	76	1,112	+978.212%
2026-03-23	1.4500	1.5200	1.4500	1.5000	+5.634%	60	1,108	+1,186.667%
2026-03-20	1.4800	1.4800	1.4200	1.4200	-8.387%	9	1,053	+1,259.155%
2026-03-19	1.5000	1.5500	1.4400	1.5500	-7.186%	10	1,049	+1,145.161%
2026-03-17	1.7500	1.7500	1.6700	1.6700	+3.727%	23	1,045	+1,055.689%
2026-03-16	1.6100	1.6100	1.6100	1.6100	-12.973%	9	1,028	+1,098.758%
2026-03-13	1.6400	1.8500	1.6400	1.8500	+22.517%	22	1,037	+943.243%
2026-03-12	1.4200	1.5900	1.4200	1.5100	-3.822%	6	1,037	+1,178.146%
2026-03-11	1.4600	1.5700	1.4300	1.5700	-6.548%	42	1,037	+1,129.299%
2026-03-10	1.4300	1.6800	1.4300	1.6800	+36.585%	41	1,026	+1,048.810%
2026-03-09	1.3700	1.3700	1.1700	1.2300	-29.714%	60	1,055	+1,469.106%
2026-03-06	1.9700	1.9700	1.7500	1.7500	-9.326%	12	1,032	+1,002.857%
2026-03-05	2.2400	2.2400	1.8900	1.9300	-3.500%	37	1,033	+900.000%
2026-03-04	1.8300	2.0000	1.7900	2.0000	+16.279%	65	1,023	+865.000%
2026-03-03	1.5900	1.7400	1.5900	1.7200	+8.861%	6	1,018	+1,022.093%
2026-03-02	1.4600	1.5800	1.4600	1.5800	-4.242%	12	1,017	+1,121.519%
2026-02-27	1.5500	1.6500	1.5500	1.6500	+15.385%	12	1,017	+1,069.697%
2026-02-26	1.4200	1.4300	1.3900	1.4300	-7.143%	46	1,017	+1,249.650%
2026-02-24	1.5100	1.5400	1.4900	1.5400	+8.451%	35	1,032	+1,153.247%
2026-02-23	1.3300	1.4200	1.3300	1.4200	-13.939%	8	1,030	+1,259.155%
2026-02-20	1.8200	1.8200	1.6100	1.6500	-6.250%	38	1,029	+1,069.697%
2026-02-19	1.4300	1.7600	1.4300	1.7600	+18.121%	52	1,024	+996.591%
2026-02-18	1.5400	1.5400	1.4800	1.4900	+3.472%	31	1,015	+1,195.302%
2026-02-17	1.5000	1.5000	1.4400	1.4400	-1.370%	16	1,004	+1,240.278%
2026-02-13	1.0000	1.5200	1.0000	1.4600	+32.727%	377	1,041	+1,221.918%
2026-02-12	2.4000	2.4900	1.1000	1.1000	-76.242%	479	1,041	+1,654.545%
2026-02-11	5.2500	5.2500	4.6300	4.6300	-8.498%	109	927	+316.847%
2026-02-10	5.4500	5.7000	5.0600	5.0600	-2.692%	632	860	+281.423%
2026-02-09	4.3100	5.2000	4.3000	5.2000	+36.842%	192	948	+271.154%
2026-02-06	4.0000	4.0000	3.4500	3.8000	+8.571%	132	890	+407.895%
2026-02-05	3.2500	3.5500	3.2500	3.5000	+18.644%	90	888	+451.429%
2026-02-04	4.0000	4.0000	2.9500	2.9500	-16.431%	11	886	+554.237%
2026-02-03	3.0500	3.5300	2.9200	3.5300	+29.779%	17	891	+446.742%
2026-02-02	2.5600	2.8200	2.5600	2.7200	+48.634%	94	874	+609.559%
2026-01-30	1.8300	1.8300	1.8300	1.8300	-4.188%	3	863	+954.645%
2026-01-28	1.9100	1.9100	1.9100	1.9100	-6.829%	2	860	+910.471%
2026-01-27	1.8400	2.0500	1.8400	2.0500	+35.762%	352	858	+841.463%
2026-01-26	1.4400	1.5100	1.4400	1.5100	+41.121%	3	588	+1,178.146%
2026-01-22	1.0700	1.0700	1.0700	1.0700	-2.727%	2	585	+1,703.738%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-13.386%	1	583	+1,654.545%
2026-01-16	1.2900	1.2900	1.2700	1.2700	-5.926%	7	575	+1,419.685%
2026-01-15	1.3400	1.3500	1.3400	1.3500	+43.617%	5	575	+1,329.630%
2026-01-13	0.9400	0.9400	0.9400	0.9400	-6.000%	1	570	+1,953.191%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-16.667%	1	569	+1,830.000%
2026-01-07	1.1800	1.2000	1.1800	1.2000	-28.144%	23	568	+1,508.333%
2026-01-02	1.7200	1.7200	1.6700	1.6700	-13.918%	63	564	+1,055.689%
2025-12-31	1.9500	1.9500	1.9400	1.9400	-9.767%	5	540	+894.845%
2025-12-23	2.1500	2.1500	2.1500	2.1500	-6.522%	11	540	+797.674%
2025-12-22	2.5000	2.5000	2.3000	2.3000	-8.000%	9	529	+739.130%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+24.378%	1	529	+672.000%
2025-12-18	2.1400	2.1400	1.9900	2.0100	-10.268%	12	530	+860.199%
2025-12-16	2.4300	2.4400	2.2400	2.2400	-12.840%	15	520	+761.607%
2025-12-15	2.4500	2.6300	2.4500	2.5700	+7.083%	22	517	+650.973%
2025-12-12	2.5500	2.5500	2.4000	2.4000	-17.808%	13	517	+704.167%
2025-12-11	2.8400	2.9200	2.7300	2.9200	+0.690%	12	516	+560.959%
2025-12-09	2.5700	2.9000	2.5700	2.9000	+11.969%	18	524	+565.517%
2025-12-08	2.6200	2.7700	2.5900	2.5900	+32.821%	507	507	+645.174%
2025-12-02	1.9500	1.9500	1.9500	1.9500	-19.753%	1	7	+889.744%
2025-11-24	2.4400	2.4400	2.4200	2.4300	0.000%	6	6	+694.239%