Dark

CSCO20260717P77.5
CSCO Jul 17 2026 77.50 Put (CSCO260717P00077500)
option OPRA

EOD

Jul 15, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	3	5,258	0.000%
2026-07-10	0.0200	0.0300	0.0100	0.0200	0.000%	252	5,261	-50.000%
2026-07-08	0.0100	0.0200	0.0100	0.0200	+100.000%	8	5,258	-50.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	-50.000%	20	5,257	0.000%
2026-06-26	0.0100	0.0200	0.0100	0.0200	+100.000%	6	5,257	-50.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	0.000%	13	5,257	0.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	0.000%	9	5,257	0.000%
2026-06-18	0.0100	0.0100	0.0100	0.0100	-75.000%	11	5,257	0.000%
2026-06-11	0.0400	0.0500	0.0300	0.0400	-20.000%	11	5,257	-75.000%
2026-06-10	0.0500	0.0600	0.0400	0.0500	0.000%	11	5,257	-80.000%
2026-06-09	0.0400	0.0600	0.0400	0.0500	+66.667%	11	5,257	-80.000%
2026-06-08	0.0200	0.0300	0.0200	0.0300	-25.000%	10	5,257	-66.667%
2026-06-05	0.0200	0.0400	0.0200	0.0400	+33.333%	11	5,257	-75.000%
2026-06-04	0.0500	0.0500	0.0300	0.0300	-81.250%	2,186	5,257	-66.667%
2026-06-01	0.1600	0.1600	0.1600	0.1600	+77.778%	5	3,072	-93.750%
2026-05-29	0.0900	0.0900	0.0900	0.0900	-30.769%	2	3,067	-88.889%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-7.143%	2	3,069	-92.308%
2026-05-18	0.1400	0.1400	0.1400	0.1400	+16.667%	2	3,069	-92.857%
2026-05-15	0.1800	0.1800	0.1200	0.1200	-20.000%	28	3,069	-91.667%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-68.750%	3	3,071	-93.333%
2026-05-13	0.6100	0.6100	0.4800	0.4800	-37.662%	134	3,021	-97.917%
2026-05-11	0.7200	0.8100	0.7200	0.7700	+10.000%	5	3,021	-98.701%
2026-05-08	0.7100	0.7100	0.6700	0.7000	-22.222%	71	3,021	-98.571%
2026-05-07	1.0400	1.0600	0.8900	0.9000	-20.354%	62	3,054	-98.889%
2026-05-06	1.0300	1.1700	1.0300	1.1300	+32.941%	27	3,014	-99.115%
2026-05-05	0.8800	0.9600	0.8500	0.8500	-21.296%	18	3,013	-98.824%
2026-05-04	1.0500	1.0800	1.0300	1.0800	-6.087%	11	3,013	-99.074%
2026-05-01	1.1200	1.1500	1.0800	1.1500	-4.959%	12	3,011	-99.130%
2026-04-30	1.2200	1.2200	1.2100	1.2100	-15.972%	7	3,011	-99.174%
2026-04-29	1.5900	1.6500	1.4400	1.4400	-25.000%	1,432	3,010	-99.306%
2026-04-28	1.9200	1.9200	1.9200	1.9200	+14.286%	2	1,923	-99.479%
2026-04-27	1.6500	1.7900	1.6500	1.6800	+5.000%	24	1,921	-99.405%
2026-04-24	1.5500	1.6000	1.4500	1.6000	-5.882%	132	1,914	-99.375%
2026-04-23	1.4900	1.7000	1.4900	1.7000	+9.677%	41	1,941	-99.412%
2026-04-22	1.4600	1.5500	1.4300	1.5500	-3.125%	82	1,939	-99.355%
2026-04-21	1.7000	1.7000	1.5500	1.6000	-8.046%	10	1,908	-99.375%
2026-04-20	1.7500	1.7500	1.6500	1.7400	-6.452%	16	1,909	-99.425%
2026-04-17	2.2200	2.3600	1.8300	1.8600	-24.696%	140	1,910	-99.462%
2026-04-16	2.5900	2.5900	2.4500	2.4700	-8.519%	22	1,904	-99.595%
2026-04-15	3.0200	3.3600	2.6900	2.7000	-9.091%	181	1,896	-99.630%
2026-04-14	3.2500	3.2500	2.9700	2.9700	-8.615%	26	1,826	-99.663%
2026-04-13	3.3000	3.3000	3.1500	3.2500	+4.167%	38	1,826	-99.692%
2026-04-10	3.0500	3.1200	3.0500	3.1200	+9.091%	56	1,810	-99.679%
2026-04-09	2.9000	2.9100	2.7800	2.8600	+2.143%	16	1,755	-99.650%
2026-04-08	2.9700	3.0500	2.8000	2.8000	-27.273%	17	1,758	-99.643%
2026-04-07	4.0500	4.1000	3.7500	3.8500	-4.938%	93	1,758	-99.740%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-10.398%	20	1,752	-99.753%
2026-04-02	4.8800	4.8800	4.5200	4.5200	-8.687%	51	1,682	-99.779%
2026-04-01	4.9500	4.9500	4.9500	4.9500	-10.811%	10	1,682	-99.798%
2026-03-31	5.7500	5.7500	5.5500	5.5500	-5.128%	3	1,682	-99.820%
2026-03-30	5.8000	5.8500	5.8000	5.8500	+31.461%	11	1,679	-99.829%
2026-03-27	4.5000	4.7200	4.4500	4.4500	+17.105%	35	1,679	-99.775%
2026-03-26	3.6000	3.8000	3.6000	3.8000	+5.556%	23	1,669	-99.737%
2026-03-25	3.6500	3.6500	3.6000	3.6000	-11.980%	11	1,677	-99.722%
2026-03-24	4.2000	4.2000	4.0900	4.0900	-11.087%	10	1,683	-99.756%
2026-03-23	5.0000	5.0000	4.5000	4.6000	-17.117%	4	1,678	-99.783%
2026-03-20	5.1000	5.5500	5.1000	5.5500	+7.767%	10	1,680	-99.820%
2026-03-19	5.0000	5.1500	5.0000	5.1500	+3.000%	5	1,678	-99.806%
2026-03-18	4.4000	5.0000	4.3700	5.0000	+5.263%	39	1,675	-99.800%
2026-03-16	4.8000	4.9700	4.7500	4.7500	-8.654%	25	1,681	-99.789%
2026-03-13	4.9500	5.2000	4.9500	5.2000	-7.143%	8	1,702	-99.808%
2026-03-12	5.6500	5.6500	5.6000	5.6000	+8.738%	17	1,701	-99.821%
2026-03-11	5.3200	5.5500	5.1500	5.1500	0.000%	31	1,718	-99.806%
2026-03-10	5.2500	5.2500	4.8000	5.1500	-17.600%	22	1,703	-99.806%
2026-03-09	6.0100	6.5000	6.0100	6.2500	+26.263%	11	1,708	-99.840%
2026-03-06	5.0000	5.0000	4.8000	4.9500	+6.452%	5	1,714	-99.798%
2026-03-05	4.1500	4.6500	4.1000	4.6500	+8.140%	7	1,717	-99.785%
2026-03-04	4.5500	4.5500	4.3000	4.3000	-17.308%	50	1,720	-99.767%
2026-03-03	5.2500	5.2500	5.1500	5.2000	+13.043%	6	1,755	-99.808%
2026-03-02	4.8500	4.8500	4.6000	4.6000	-1.499%	22	1,760	-99.783%
2026-02-27	4.8000	4.8000	4.6700	4.6700	-1.684%	14	1,782	-99.786%
2026-02-26	4.7500	4.9000	4.6500	4.7500	+7.955%	25	1,792	-99.789%
2026-02-25	4.5500	4.5500	4.4000	4.4000	-8.333%	11	1,799	-99.773%
2026-02-24	4.7000	4.8000	4.7000	4.8000	-9.434%	29	1,799	-99.792%
2026-02-23	5.0500	5.3000	5.0500	5.3000	+15.217%	24	1,773	-99.811%
2026-02-20	4.5000	4.7000	4.5000	4.6000	-4.167%	20	1,752	-99.783%
2026-02-19	4.7500	4.9000	4.7000	4.8000	-3.030%	21	1,734	-99.792%
2026-02-18	4.8800	4.9500	4.8500	4.9500	-10.000%	3	1,737	-99.798%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-1.786%	7	1,737	-99.818%
2026-02-13	6.0500	6.0500	5.5500	5.6000	-17.037%	14	1,749	-99.821%
2026-02-12	4.6600	6.7500	4.6000	6.7500	+107.692%	100	1,749	-99.852%
2026-02-11	3.0000	3.2500	2.8900	3.2500	+11.684%	167	1,751	-99.692%
2026-02-10	2.5600	2.9100	2.4900	2.9100	+7.380%	518	1,670	-99.656%
2026-02-09	2.9300	2.9800	2.6900	2.7100	-11.148%	26	1,666	-99.631%
2026-02-06	3.4400	3.4400	3.0500	3.0500	-21.795%	55	1,687	-99.672%
2026-02-05	3.8000	3.9000	3.7500	3.9000	-6.024%	12	1,673	-99.744%
2026-02-04	3.5000	4.1500	3.5000	4.1500	+10.667%	37	1,671	-99.759%
2026-02-03	4.0500	4.0500	3.7500	3.7500	-15.730%	12	1,652	-99.733%
2026-02-02	4.7000	4.7000	4.2000	4.4500	-14.423%	42	1,653	-99.775%
2026-01-30	5.3000	5.3500	4.9000	5.2000	+1.961%	26	1,670	-99.808%
2026-01-29	5.0500	5.4500	5.0500	5.1000	-0.971%	122	1,655	-99.804%
2026-01-28	5.1500	5.1500	4.9000	5.1500	-8.036%	11	1,626	-99.806%
2026-01-26	5.4300	5.6000	5.4300	5.6000	-26.219%	5	1,626	-99.821%
2026-01-21	7.0500	7.5900	7.0500	7.5900	+6.901%	10	1,627	-99.868%
2026-01-20	6.8500	7.1000	6.8000	7.1000	+9.231%	33	1,626	-99.859%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-7.801%	3	1,627	-99.846%
2026-01-14	7.2000	7.2000	7.0500	7.0500	+0.714%	12	1,627	-99.858%
2026-01-08	7.0500	7.2000	7.0000	7.0000	+9.375%	28	1,621	-99.857%
2026-01-07	6.2000	6.4000	6.2000	6.4000	+4.918%	2	1,621	-99.844%
2026-01-06	6.3500	6.4000	6.1000	6.1000	-3.175%	81	1,620	-99.836%
2026-01-05	6.4000	6.4500	6.3000	6.3000	+1.613%	32	1,623	-99.841%
2026-01-02	6.5000	6.5000	6.2000	6.2000	+4.202%	30	1,623	-99.839%
2025-12-31	5.9500	5.9500	5.9500	5.9500	-2.459%	2	1,630	-99.832%
2025-12-18	5.9500	6.1500	5.9500	6.1000	+5.172%	4	1,630	-99.836%
2025-12-15	5.8000	5.8500	5.8000	5.8000	+1.754%	7	1,626	-99.828%
2025-12-12	5.5000	5.7000	5.5000	5.7000	+11.765%	1,613	1,619	-99.825%
2025-12-09	5.1000	5.1000	5.1000	5.1000	-22.727%	5	14	-99.804%
2025-12-02	6.6000	6.6000	6.6000	6.6000	+3.937%	1	9	-99.848%
2025-12-01	6.4000	6.4000	6.3500	6.3500	+0.794%	2	9	-99.843%
2025-11-28	6.3000	6.3000	6.3000	6.3000	0.000%	8	8	-99.841%