Dark

CSCO20260717C95
CSCO Jul 17 2026 95.00 Call (CSCO260717C00095000)
option OPRA

EOD

Jul 14, 2026

22.95-7.085%(-1.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	23.0200	23.3000	22.9500	22.9500	-7.085%	10	217	0.000%
2026-07-13	23.0600	24.7000	22.7500	24.7000	+2.490%	8	216	-7.085%
2026-07-09	24.1000	24.1000	24.1000	24.1000	+34.863%	7	216	-4.772%
2026-07-07	17.8700	17.8700	17.8700	17.8700	-5.947%	2	211	+28.428%
2026-07-06	19.0000	19.0000	19.0000	19.0000	+9.510%	15	212	+20.789%
2026-07-02	20.3400	20.3400	17.3100	17.3500	-18.925%	3,836	2,804	+32.277%
2026-07-01	21.4000	21.5000	20.2700	21.4000	-7.158%	112	2,804	+7.243%
2026-06-30	24.3000	24.3000	23.0500	23.0500	+0.217%	19	2,871	-0.434%
2026-06-29	20.9000	23.0000	20.9000	23.0000	+11.219%	80	2,877	-0.217%
2026-06-26	22.0000	22.0000	20.0000	20.6800	-13.545%	5	2,947	+10.977%
2026-06-25	23.5000	23.9200	23.5000	23.9200	-9.736%	2	2,951	-4.055%
2026-06-24	27.0200	27.0200	26.5000	26.5000	+0.076%	3	2,953	-13.396%
2026-06-23	23.0000	27.0100	23.0000	26.4800	-1.525%	1,086	2,956	-13.331%
2026-06-22	26.7000	26.8900	26.7000	26.8900	+7.905%	3	3,206	-14.652%
2026-06-18	23.2700	24.9200	23.1000	24.9200	+4.926%	13	3,213	-7.905%
2026-06-17	23.2500	24.2200	23.2000	23.7500	-5.000%	6	3,213	-3.368%
2026-06-15	26.1300	26.1300	25.0000	25.0000	-6.612%	7	3,213	-8.200%
2026-06-12	26.8000	26.8000	26.7700	26.7700	-1.653%	11	3,216	-14.270%
2026-06-11	23.1500	27.2200	23.1500	27.2200	+9.581%	1,024	3,226	-15.687%
2026-06-10	25.6500	26.6000	24.6600	24.8400	-1.934%	249	3,226	-7.609%
2026-06-09	27.5000	27.5000	23.7000	25.3300	-18.026%	43	3,042	-9.396%
2026-06-08	30.9000	30.9000	30.9000	30.9000	+10.952%	29	3,063	-25.728%
2026-06-05	30.6000	31.1500	27.8500	27.8500	-17.039%	11	3,034	-17.594%
2026-06-04	32.7900	33.5800	32.7900	33.5700	+3.420%	5	3,044	-31.635%
2026-06-03	31.5100	34.5000	31.5100	32.4600	-1.636%	28	3,045	-29.298%
2026-06-02	33.5000	33.8500	32.9200	33.0000	+28.155%	113	3,037	-30.455%
2026-06-01	25.7500	25.7500	25.7500	25.7500	+0.822%	3	2,946	-10.874%
2026-05-29	24.2000	25.5400	24.2000	25.5400	+2.984%	20	2,943	-10.141%
2026-05-28	25.0500	25.0500	24.7900	24.8000	+4.863%	6	2,945	-7.460%
2026-05-26	23.6700	23.6700	23.6500	23.6500	-11.423%	5	2,943	-2.960%
2026-05-22	26.0700	26.7000	26.0700	26.7000	+11.250%	12	2,950	-14.045%
2026-05-21	21.1900	24.0000	21.1900	24.0000	+11.784%	12	2,962	-4.375%
2026-05-20	22.2400	22.2400	21.4700	21.4700	-5.000%	29	2,962	+6.893%
2026-05-19	23.5500	23.5500	21.0000	22.6000	-3.912%	29	2,992	+1.549%
2026-05-18	24.6500	24.6500	22.0000	23.5200	-3.210%	45	2,992	-2.423%
2026-05-15	21.8000	24.3000	21.8000	24.3000	+11.673%	59	2,992	-5.556%
2026-05-14	22.1000	25.6500	20.4500	21.7600	+105.283%	352	2,999	+5.469%
2026-05-13	9.6700	10.6000	9.3000	10.6000	+21.839%	207	3,149	+116.509%
2026-05-12	9.3800	9.3800	7.6500	8.7000	+4.442%	86	3,149	+163.793%
2026-05-11	7.0400	8.6500	7.0400	8.3300	+17.489%	1,029	3,149	+175.510%
2026-05-08	5.1500	7.4100	5.1000	7.0900	+67.217%	297	3,072	+223.695%
2026-05-07	4.1800	4.5500	4.1500	4.2400	+8.718%	137	3,057	+441.274%
2026-05-06	4.3500	4.7500	3.7700	3.9000	-29.091%	224	2,983	+488.462%
2026-05-05	4.9400	5.5500	4.9400	5.5000	+17.021%	317	2,940	+317.273%
2026-05-04	4.5700	4.9000	4.5000	4.7000	+7.551%	264	2,815	+388.298%
2026-05-01	4.7000	4.8000	4.2500	4.3700	+4.048%	629	2,420	+425.172%
2026-04-30	3.0900	4.2000	3.0900	4.2000	+35.484%	207	2,420	+446.429%
2026-04-29	2.3000	3.1000	2.3000	3.1000	+51.220%	42	2,313	+640.323%
2026-04-28	2.7000	2.7000	2.0500	2.0500	-24.074%	652	2,291	+1,019.512%
2026-04-27	3.0000	3.0000	2.5600	2.7000	-8.784%	43	2,255	+750.000%
2026-04-24	2.9100	3.2300	2.6500	2.9600	-4.516%	116	2,217	+675.338%
2026-04-23	3.2300	3.2500	2.8000	3.1000	-11.429%	104	2,191	+640.323%
2026-04-22	3.4400	3.5500	3.3500	3.5000	+1.449%	67	2,115	+555.714%
2026-04-21	2.5000	3.4500	2.4900	3.4500	+31.679%	168	2,083	+565.217%
2026-04-20	1.9000	2.7500	1.8200	2.6200	+45.556%	219	2,083	+775.954%
2026-04-17	1.6300	1.8600	1.6100	1.8000	+25.000%	553	1,974	+1,175.000%
2026-04-16	1.2300	1.4400	1.2300	1.4400	+60.000%	832	1,683	+1,493.750%
2026-04-15	1.0500	1.0500	0.8600	0.9000	-17.431%	461	1,326	+2,450.000%
2026-04-14	1.0700	1.0900	1.0700	1.0900	+4.808%	2	1,326	+2,005.505%
2026-04-13	1.0000	1.0500	0.9500	1.0400	+1.961%	9	1,326	+2,106.731%
2026-04-10	1.0500	1.0500	1.0200	1.0200	-24.444%	5	1,319	+2,150.000%
2026-04-09	1.4900	1.4900	1.2200	1.3500	+3.053%	18	1,314	+1,600.000%
2026-04-08	1.1500	1.3100	1.1500	1.3100	+67.949%	12	1,305	+1,651.908%
2026-04-06	0.7500	0.7800	0.7500	0.7800	+25.806%	16	1,307	+2,842.308%
2026-04-02	0.6200	0.6200	0.6200	0.6200	+12.727%	100	1,191	+3,601.613%
2026-04-01	0.5900	0.5900	0.5500	0.5500	-5.172%	105	1,191	+4,072.727%
2026-03-31	0.6900	0.6900	0.5800	0.5800	-27.500%	3	1,127	+3,856.897%
2026-03-30	0.9300	0.9300	0.8000	0.8000	-23.810%	13	1,128	+2,768.750%
2026-03-27	1.1400	1.1400	1.0500	1.0500	-26.573%	11	1,128	+2,085.714%
2026-03-26	1.2000	1.4400	1.2000	1.4300	+58.889%	16	1,118	+1,504.895%
2026-03-24	0.9000	0.9500	0.9000	0.9000	+26.761%	43	1,105	+2,450.000%
2026-03-23	0.6300	0.7100	0.6300	0.7100	-11.250%	12	1,141	+3,132.394%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+15.942%	5	1,133	+2,768.750%
2026-03-19	0.6900	0.6900	0.6900	0.6900	-17.857%	26	1,128	+3,226.087%
2026-03-17	0.8400	0.8400	0.8400	0.8400	-4.545%	1	1,128	+2,632.143%
2026-03-16	0.9100	0.9100	0.8800	0.8800	-13.725%	6	1,128	+2,507.955%
2026-03-13	0.9900	1.0200	0.9900	1.0200	+27.500%	70	1,133	+2,150.000%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+12.676%	2	1,133	+2,768.750%
2026-03-11	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,134	+3,132.394%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-11.111%	10	1,134	+2,768.750%
2026-03-06	1.0500	1.0500	0.9000	0.9000	-11.765%	3	1,124	+2,450.000%
2026-03-05	1.0200	1.0200	1.0200	1.0200	-12.821%	1	1,122	+2,150.000%
2026-03-04	1.0000	1.1700	0.9600	1.1700	+58.108%	114	1,122	+1,861.538%
2026-03-03	0.7400	0.7400	0.7400	0.7400	-7.500%	2	1,113	+3,001.351%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+1.266%	2	1,111	+2,768.750%
2026-02-26	0.8000	0.8000	0.7600	0.7900	-4.819%	20	1,111	+2,805.063%
2026-02-24	0.7800	0.8500	0.7800	0.8300	-6.742%	261	1,105	+2,665.060%
2026-02-23	0.8900	0.8900	0.8900	0.8900	-1.111%	2	854	+2,478.652%
2026-02-20	0.8900	0.9000	0.8900	0.9000	-10.000%	9	854	+2,450.000%
2026-02-19	0.9400	1.0000	0.9400	1.0000	+21.951%	2	854	+2,195.000%
2026-02-18	0.8300	0.8300	0.8100	0.8200	+9.333%	28	854	+2,698.780%
2026-02-17	0.8200	0.8200	0.7300	0.7500	-6.250%	10	881	+2,960.000%
2026-02-13	0.6300	0.8100	0.5400	0.8000	+6.667%	46	922	+2,768.750%
2026-02-12	1.2400	1.2400	0.6500	0.7500	-75.166%	546	922	+2,960.000%
2026-02-11	3.3300	3.3300	2.9600	3.0200	-7.077%	598	1,076	+659.934%
2026-02-10	3.4000	3.9900	3.2500	3.2500	-2.402%	293	584	+606.154%
2026-02-09	2.7500	3.3300	2.7500	3.3300	+44.783%	68	797	+589.189%
2026-02-06	2.1300	2.3100	2.1000	2.3000	+1.322%	40	749	+897.826%
2026-02-05	2.0100	2.2700	2.0100	2.2700	+29.714%	10	724	+911.013%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-23.246%	36	715	+1,211.429%
2026-02-03	1.7900	2.2800	1.7900	2.2800	+45.223%	37	679	+906.579%
2026-02-02	1.4200	1.5700	1.4200	1.5700	+49.524%	2	657	+1,361.783%
2026-01-30	1.0500	1.0500	1.0500	1.0500	-8.696%	5	656	+2,085.714%
2026-01-28	1.1600	1.1600	1.1500	1.1500	+10.577%	500	655	+1,895.652%
2026-01-27	1.0400	1.0400	1.0400	1.0400	+76.271%	5	160	+2,106.731%
2026-01-22	0.5900	0.5900	0.5900	0.5900	-21.333%	5	155	+3,789.831%
2026-01-15	0.7500	0.7500	0.7500	0.7500	+15.385%	2	155	+2,960.000%
2026-01-13	0.6500	0.6500	0.6500	0.6500	+18.182%	5	155	+3,430.769%
2026-01-07	0.5500	0.5500	0.5500	0.5500	-26.667%	1	150	+4,072.727%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-35.345%	10	149	+2,960.000%
2025-12-31	1.2500	1.2500	1.1300	1.1600	-46.047%	71	78	+1,878.448%
2025-12-10	1.9500	2.2200	1.9500	2.1500	+19.444%	70	78	+967.442%
2025-12-09	1.7000	1.8000	1.7000	1.8000	+12.500%	7	18	+1,175.000%
2025-12-08	1.6000	1.6000	1.6000	1.6000	+8.108%	4	12	+1,334.375%
2025-12-05	1.4100	1.4800	1.4100	1.4800	+4.225%	7	8	+1,450.676%
2025-12-03	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	+1,516.197%