Dark

CSCO20260717C92.5
CSCO Jul 17 2026 92.50 Call (CSCO260717C00092500)
option OPRA

EOD

Jul 13, 2026

27.25+0.926%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	27.2500	27.2500	27.2500	27.2500	+0.926%	2	42	0.000%
2026-07-09	27.0000	27.0000	27.0000	27.0000	+36.020%	1	42	+0.926%
2026-07-02	21.1700	21.1700	19.8500	19.8500	-17.257%	3,440	954	+37.280%
2026-07-01	24.0000	24.6000	23.5500	23.9900	-6.179%	77	954	+13.589%
2026-06-30	25.8700	26.0100	25.4800	25.5700	+10.454%	81	984	+6.570%
2026-06-29	23.1500	23.1500	23.1500	23.1500	-23.572%	113	1,055	+17.711%
2026-06-24	30.2900	30.2900	30.2900	30.2900	+4.520%	1	1,010	-10.036%
2026-06-23	27.0000	28.9800	27.0000	28.9800	+1.577%	41	1,011	-5.970%
2026-06-22	28.5300	28.5300	28.5300	28.5300	+12.323%	1	1,049	-4.487%
2026-06-18	25.4000	25.4000	25.4000	25.4000	-1.931%	1	1,051	+7.283%
2026-06-17	25.9000	25.9000	25.9000	25.9000	-5.509%	1	1,051	+5.212%
2026-06-16	27.2000	27.4100	27.2000	27.4100	-10.278%	26	1,051	-0.584%
2026-06-11	30.5500	30.5500	30.5500	30.5500	+13.442%	3	1,077	-10.802%
2026-06-10	27.2500	27.2500	26.9300	26.9300	-3.199%	48	1,080	+1.188%
2026-06-09	27.8200	27.8200	27.8200	27.8200	-11.739%	1	1,034	-2.049%
2026-06-05	31.5200	31.5200	31.5200	31.5200	-11.659%	1	1,034	-13.547%
2026-06-03	34.5300	36.3800	34.5300	35.6800	+1.537%	9	1,033	-23.627%
2026-06-02	32.9200	36.2000	32.9200	35.1400	+29.429%	9	1,042	-22.453%
2026-06-01	27.1500	27.1500	27.1500	27.1500	+0.556%	1	1,049	+0.368%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-0.772%	2	1,050	+0.926%
2026-05-28	27.4500	27.4500	27.2100	27.2100	-1.981%	9	1,052	+0.147%
2026-05-27	27.7600	27.7600	27.7600	27.7600	+20.173%	1	1,053	-1.837%
2026-05-20	24.3500	24.7000	23.1000	23.1000	-8.261%	34	1,053	+17.965%
2026-05-19	24.5000	25.1800	24.5000	25.1800	+0.319%	46	1,076	+8.221%
2026-05-18	27.0000	27.0000	25.1000	25.1000	-4.563%	10	1,076	+8.566%
2026-05-15	25.3500	26.3000	25.1300	26.3000	+9.996%	62	1,076	+3.612%
2026-05-14	24.0000	25.5000	23.9100	23.9100	+97.603%	82	1,138	+13.969%
2026-05-13	10.8000	12.1000	10.8000	12.1000	+17.476%	17	1,191	+125.207%
2026-05-12	10.2700	10.3000	9.5500	10.3000	+6.186%	36	1,191	+164.563%
2026-05-11	8.5800	10.0000	8.5800	9.7000	+15.476%	81	1,191	+180.928%
2026-05-08	7.2500	8.4500	7.2500	8.4000	+55.556%	55	1,122	+224.405%
2026-05-07	5.5100	5.6500	5.1000	5.4000	+6.719%	71	1,103	+404.630%
2026-05-06	5.8700	5.9000	4.8500	5.0600	-27.194%	381	1,091	+438.538%
2026-05-05	6.2500	6.9500	6.2500	6.9500	+20.242%	87	839	+292.086%
2026-05-04	5.8000	5.9700	5.7800	5.7800	+5.282%	17	848	+371.453%
2026-05-01	5.5000	6.0000	5.2800	5.4900	+5.374%	375	812	+396.357%
2026-04-30	4.1500	5.4000	4.0500	5.2100	+30.250%	72	812	+423.033%
2026-04-29	3.6500	4.0000	3.6500	4.0000	+52.672%	26	788	+581.250%
2026-04-28	3.5000	3.6500	2.6200	2.6200	-26.611%	38	794	+940.076%
2026-04-27	3.9000	3.9000	3.4500	3.5700	-11.852%	15	790	+663.305%
2026-04-24	3.6500	4.3000	3.6500	4.0500	+2.273%	27	793	+572.840%
2026-04-23	4.1500	4.2000	3.9600	3.9600	-11.607%	20	766	+588.131%
2026-04-22	4.5800	4.7000	4.3500	4.4800	+2.283%	123	754	+508.259%
2026-04-21	3.3000	4.3800	3.3000	4.3800	+21.667%	158	534	+522.146%
2026-04-20	2.5900	3.6000	2.5900	3.6000	+40.625%	49	534	+656.944%
2026-04-17	2.2000	2.5900	2.2000	2.5600	+28.000%	87	490	+964.453%
2026-04-16	1.5800	2.0000	1.5800	2.0000	+32.450%	42	439	+1,262.500%
2026-04-15	1.2500	1.5100	1.2500	1.5100	+7.857%	22	441	+1,704.636%
2026-04-14	1.4300	1.4300	1.4000	1.4000	-2.098%	52	453	+1,846.429%
2026-04-13	1.3600	1.4300	1.3600	1.4300	-8.333%	2	401	+1,805.594%
2026-04-10	1.5500	1.5700	1.5500	1.5600	-6.024%	6	400	+1,646.795%
2026-04-09	1.8200	1.8300	1.6600	1.6600	-13.542%	12	395	+1,541.566%
2026-04-08	1.3700	1.9200	1.3700	1.9200	+47.692%	9	394	+1,319.271%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+7.438%	2	388	+1,996.154%
2026-04-06	1.0700	1.2100	1.0700	1.2100	+45.783%	17	386	+2,152.066%
2026-04-02	0.9900	0.9900	0.8300	0.8300	-12.632%	3	392	+3,183.133%
2026-04-01	0.9500	0.9500	0.9500	0.9500	-3.061%	14	392	+2,768.421%
2026-03-31	0.8900	0.9900	0.8900	0.9800	+3.158%	4	378	+2,680.612%
2026-03-30	1.3300	1.3300	0.9500	0.9500	-50.262%	4	380	+2,768.421%
2026-03-26	1.6900	1.9200	1.6900	1.9100	+12.353%	4	380	+1,326.702%
2026-03-25	1.5800	1.7000	1.5800	1.7000	+17.241%	42	380	+1,502.941%
2026-03-24	1.4500	1.4500	1.4500	1.4500	+47.959%	1	338	+1,779.310%
2026-03-23	0.9800	0.9800	0.9800	0.9800	-15.517%	3	338	+2,680.612%
2026-03-18	1.0000	1.1600	1.0000	1.1600	-3.333%	3	335	+2,249.138%
2026-03-17	1.2100	1.2200	1.2000	1.2000	0.000%	4	332	+2,170.833%
2026-03-16	1.2000	1.2000	1.2000	1.2000	+4.348%	1	330	+2,170.833%
2026-03-13	1.1500	1.1500	1.1500	1.1500	+5.505%	1	329	+2,269.565%
2026-03-12	1.1000	1.1000	1.0900	1.0900	-15.504%	3	328	+2,400.000%
2026-03-06	1.4700	1.4700	1.2900	1.2900	-9.790%	6	331	+2,012.403%
2026-03-05	1.6800	1.6800	1.4300	1.4300	-4.027%	31	330	+1,805.594%
2026-03-04	1.3800	1.4900	1.3200	1.4900	+21.138%	33	299	+1,728.859%
2026-03-03	1.1100	1.2400	1.1100	1.2300	+7.895%	15	274	+2,115.447%
2026-03-02	1.0900	1.1400	1.0900	1.1400	+14.000%	3	259	+2,290.351%
2026-02-26	1.0500	1.0500	1.0000	1.0000	-13.043%	6	256	+2,625.000%
2026-02-25	1.1500	1.1600	1.1500	1.1500	+4.545%	4	253	+2,269.565%
2026-02-24	1.0900	1.1000	1.0900	1.1000	+7.843%	136	253	+2,377.273%
2026-02-23	1.1200	1.1200	1.0200	1.0200	-14.286%	2	117	+2,571.569%
2026-02-20	1.2500	1.3200	1.1800	1.1900	-11.852%	24	116	+2,189.916%
2026-02-19	1.1900	1.3500	1.1600	1.3500	+15.385%	22	99	+1,918.519%
2026-02-18	1.1300	1.1700	1.0900	1.1700	+17.000%	5	82	+2,229.060%
2026-02-17	1.0800	1.0800	1.0000	1.0000	-8.257%	15	81	+2,625.000%
2026-02-13	1.1400	1.1400	1.0900	1.0900	+23.864%	43	47	+2,400.000%
2026-02-12	1.0600	1.0600	0.8800	0.8800	-79.954%	26	47	+2,996.591%
2026-02-10	4.7000	4.7000	4.3000	4.3900	0.000%	27	27	+520.729%