Dark

CSCO20260918C105
CSCO Sep 18 2026 105.00 Call (CSCO260918C00105000)
option OPRA

EOD

Sep 1, 2026

5.90-13.743%(-0.94)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	6.5300	6.5700	5.4400	5.9000	-13.743%	51	2,610	0.000%
2026-08-31	7.2000	7.2000	6.3000	6.8400	+12.500%	20	2,611	-13.743%
2026-08-28	7.1500	7.1500	6.0800	6.0800	-24.000%	49	2,617	-2.961%
2026-08-27	8.2000	8.2000	7.8000	8.0000	-8.257%	12	2,620	-26.250%
2026-08-26	8.2100	8.7200	7.9500	8.7200	+15.497%	19	2,618	-32.339%
2026-08-25	8.4000	8.4000	7.3500	7.5500	+2.721%	38	2,629	-21.854%
2026-08-24	7.0500	7.6500	7.0500	7.3500	-8.696%	16	2,650	-19.728%
2026-08-21	7.3000	8.3400	7.2500	8.0500	+23.846%	67	2,650	-26.708%
2026-08-20	7.3000	7.9500	6.4000	6.5000	-20.732%	23	2,644	-9.231%
2026-08-19	8.0000	8.4000	7.8000	8.2000	+0.737%	38	2,640	-28.049%
2026-08-18	7.5000	8.4000	7.4000	8.1400	-10.549%	13	2,610	-27.518%
2026-08-17	9.4900	10.0000	8.7500	9.1000	+7.059%	23	2,609	-35.165%
2026-08-14	9.8500	9.8500	7.4500	8.5000	-15.000%	126	2,613	-30.588%
2026-08-13	8.8500	11.8800	8.8500	10.0000	-50.956%	385	2,556	-41.000%
2026-08-12	19.8600	20.7500	19.0000	20.3900	+19.589%	5	2,419	-71.064%
2026-08-11	18.5900	18.5900	17.0500	17.0500	-15.802%	20	2,422	-65.396%
2026-08-10	20.6400	20.8600	20.1700	20.2500	+12.688%	7	2,432	-70.864%
2026-08-07	19.1300	19.1300	17.1700	17.9700	-3.127%	22	2,437	-67.168%
2026-08-06	18.7400	18.7400	18.5500	18.5500	-2.930%	21	2,430	-68.194%
2026-08-05	21.0300	21.5000	19.1100	19.1100	+1.326%	7	2,451	-69.126%
2026-08-04	17.3800	19.0000	17.3800	18.8600	+33.098%	67	2,456	-68.717%
2026-08-03	13.5800	14.1700	13.5500	14.1700	-6.159%	22	2,492	-58.363%
2026-07-31	13.3200	15.1000	13.3200	15.1000	-2.581%	25	2,492	-60.927%
2026-07-29	15.5000	15.5000	15.5000	15.5000	+6.529%	1	2,482	-61.935%
2026-07-28	13.2400	15.7000	13.2400	14.5500	-1.356%	17	2,483	-59.450%
2026-07-27	14.7500	14.7500	14.7500	14.7500	+15.234%	5	2,484	-60.000%
2026-07-23	12.8000	12.8000	12.8000	12.8000	-1.538%	1	2,479	-53.906%
2026-07-22	13.3700	13.3700	13.0000	13.0000	+7.261%	17	2,480	-54.615%
2026-07-21	12.4000	12.4000	12.1200	12.1200	-1.862%	7	2,487	-51.320%
2026-07-20	13.7400	13.7400	12.3500	12.3500	-9.524%	6	2,483	-52.227%
2026-07-17	11.7200	13.7000	11.7200	13.6500	+24.091%	19	2,486	-56.777%
2026-07-16	11.5000	11.5000	10.0900	11.0000	-13.386%	67	2,483	-46.364%
2026-07-15	14.9000	14.9000	12.3500	12.7000	-32.804%	68	2,444	-53.543%
2026-07-13	18.9000	18.9000	18.9000	18.9000	-4.061%	1	2,445	-68.783%
2026-07-10	17.8500	19.7000	17.8500	19.7000	+6.775%	2	2,445	-70.051%
2026-07-09	18.4500	18.4500	18.4500	18.4500	+33.213%	6	2,446	-68.022%
2026-07-07	13.9000	13.9000	13.7900	13.8500	+0.727%	27	2,452	-57.401%
2026-07-02	15.5200	15.5200	13.5500	13.7500	-15.280%	17	2,429	-57.091%
2026-07-01	16.2300	16.2300	16.2300	16.2300	-7.098%	3	2,429	-63.648%
2026-06-30	17.7000	17.7200	17.4700	17.4700	-0.456%	8	2,430	-66.228%
2026-06-29	16.8000	17.5500	16.8000	17.5500	+16.225%	19	2,438	-66.382%
2026-06-26	16.0500	16.0500	15.1000	15.1000	-19.681%	15	2,425	-60.927%
2026-06-25	18.8000	18.8000	18.8000	18.8000	-10.263%	10	2,422	-68.617%
2026-06-22	19.6200	20.9500	19.6200	20.9500	+16.131%	2	2,429	-71.838%
2026-06-17	18.3000	18.3000	18.0400	18.0400	-8.658%	4	2,430	-67.295%
2026-06-16	19.7500	19.7500	19.7500	19.7500	+0.407%	2	2,430	-70.127%
2026-06-15	19.6500	19.6700	19.4200	19.6700	-6.110%	66	2,429	-70.005%
2026-06-12	21.6800	21.6800	20.9500	20.9500	+3.919%	3	2,402	-71.838%
2026-06-11	20.1700	20.1700	20.1300	20.1600	+4.402%	254	2,402	-70.734%
2026-06-10	19.3100	19.3100	19.3100	19.3100	-0.974%	3	2,296	-69.446%
2026-06-09	19.5000	19.5000	19.5000	19.5000	-16.915%	2	2,296	-69.744%
2026-06-05	23.4700	23.4700	23.4700	23.4700	-15.271%	1	2,296	-74.862%
2026-06-03	25.4800	27.7000	25.4800	27.7000	+3.940%	5	2,295	-78.700%
2026-06-02	22.3300	26.6500	22.3300	26.6500	+26.905%	28	2,292	-77.861%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+1.449%	1	2,295	-71.905%
2026-05-29	18.2400	20.7100	18.2400	20.7000	+5.344%	13	2,295	-71.498%
2026-05-27	19.6500	19.6500	19.6500	19.6500	+8.444%	3	2,298	-69.975%
2026-05-26	18.0800	18.1200	18.0800	18.1200	-11.394%	3	2,298	-67.439%
2026-05-22	19.4500	20.4500	19.4500	20.4500	+10.541%	28	2,282	-71.149%
2026-05-21	17.0000	18.5000	17.0000	18.5000	+19.355%	5	2,282	-68.108%
2026-05-20	16.1900	16.1900	15.5000	15.5000	-7.074%	5	2,282	-61.935%
2026-05-19	16.7000	16.7000	16.6800	16.6800	-9.249%	5	2,327	-64.628%
2026-05-18	18.3800	18.3800	18.3800	18.3800	-2.286%	50	2,327	-67.900%
2026-05-15	16.8800	18.8100	16.5000	18.8100	+11.302%	67	2,327	-68.634%
2026-05-14	15.6000	18.8500	15.6000	16.9000	+104.106%	211	2,353	-65.089%
2026-05-13	7.2500	8.3000	7.2200	8.2800	+22.849%	520	2,372	-28.744%
2026-05-12	6.8800	7.0000	6.1000	6.7400	-0.148%	77	2,372	-12.463%
2026-05-11	5.5000	6.7500	5.0600	6.7500	+25.000%	175	2,372	-12.593%
2026-05-08	4.5500	5.7000	4.5500	5.4000	+68.750%	642	2,291	+9.259%
2026-05-07	3.2100	3.2100	3.0800	3.2000	+12.676%	17	1,754	+84.375%
2026-05-06	3.6500	3.6500	2.8400	2.8400	-28.643%	52	1,751	+107.746%
2026-05-05	3.9300	4.0300	3.6500	3.9800	+15.362%	46	1,713	+48.241%
2026-05-04	3.5000	3.6000	3.4000	3.4500	+7.813%	27	1,703	+71.014%
2026-05-01	3.4400	3.4400	3.2000	3.2000	+6.667%	106	1,670	+84.375%
2026-04-30	2.3000	3.0000	2.3000	3.0000	+82.927%	41	1,670	+96.667%
2026-04-28	1.7500	1.7500	1.6400	1.6400	-14.136%	911	1,647	+259.756%
2026-04-27	1.9100	1.9100	1.9100	1.9100	-12.385%	3	1,643	+208.901%
2026-04-24	2.1000	2.1800	2.1000	2.1800	+2.347%	6	1,646	+170.642%
2026-04-23	2.2400	2.2700	2.1300	2.1300	-13.765%	102	1,644	+176.995%
2026-04-22	2.4100	2.5000	2.3600	2.4700	+5.106%	48	1,549	+138.866%
2026-04-21	1.7900	2.3500	1.7900	2.3500	+30.556%	46	1,483	+151.064%
2026-04-20	1.5000	1.8500	1.5000	1.8000	+37.405%	988	1,483	+227.778%
2026-04-17	1.1200	1.3800	1.1000	1.3100	+31.000%	21	510	+350.382%
2026-04-16	0.8900	1.0000	0.8900	1.0000	+25.000%	2	494	+490.000%
2026-04-10	0.8400	0.8400	0.8000	0.8000	-11.111%	6	494	+637.500%
2026-04-09	0.9000	0.9000	0.9000	0.9000	0.000%	20	500	+555.556%
2026-04-08	0.7700	0.9000	0.7400	0.9000	+23.288%	16	481	+555.556%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+43.137%	12	474	+708.219%
2026-04-01	0.5200	0.5200	0.4800	0.5100	-31.081%	5	462	+1,056.863%
2026-03-24	0.7400	0.7400	0.7400	0.7400	+25.424%	1	461	+697.297%
2026-03-23	0.6500	0.6500	0.5700	0.5900	-4.839%	8	461	+900.000%
2026-03-20	0.5400	0.6200	0.5400	0.6200	+3.333%	20	460	+851.613%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-26.829%	4	464	+883.333%
2026-03-13	0.7800	0.8200	0.7700	0.8200	0.000%	89	466	+619.512%
2026-03-06	0.7500	0.8200	0.7500	0.8200	+3.797%	77	394	+619.512%
2026-03-05	0.7900	0.7900	0.7900	0.7900	-10.227%	26	318	+646.835%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+39.683%	5	318	+570.455%
2026-03-02	0.6300	0.6300	0.6300	0.6300	-12.500%	1	313	+836.508%
2026-02-27	0.7500	0.7800	0.7200	0.7200	+20.000%	15	313	+719.444%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-15.493%	1	298	+883.333%
2026-02-24	0.6200	0.7100	0.6200	0.7100	-5.333%	10	298	+730.986%
2026-02-20	0.7600	0.7900	0.7300	0.7500	-3.846%	15	294	+686.667%
2026-02-19	0.7800	0.7800	0.7800	0.7800	+18.182%	1	279	+656.410%
2026-02-13	0.6600	0.6700	0.6500	0.6600	+20.000%	40	238	+793.939%
2026-02-12	0.8000	0.8000	0.5500	0.5500	-73.171%	143	238	+972.727%
2026-02-11	2.0500	2.0500	1.8800	2.0500	-2.381%	138	295	+187.805%
2026-02-10	2.4100	2.4100	2.1000	2.1000	+5.000%	4	195	+180.952%
2026-02-09	1.6000	2.0500	1.6000	2.0000	+31.579%	18	196	+195.000%
2026-02-06	1.3600	1.5200	1.3600	1.5200	+8.571%	31	198	+288.158%
2026-02-05	1.4000	1.4000	1.4000	1.4000	+72.840%	12	198	+321.429%
2026-01-30	0.8100	0.8100	0.8100	0.8100	+92.857%	12	198	+628.395%
2026-01-22	0.4200	0.4200	0.4200	0.4200	-8.696%	2	192	+1,304.762%
2026-01-20	0.4600	0.4600	0.4600	0.4600	-26.984%	2	194	+1,182.609%
2026-01-16	0.5600	0.6300	0.5600	0.6300	+21.154%	12	190	+836.508%
2026-01-13	0.5100	0.5200	0.5100	0.5200	+1.961%	2	190	+1,034.615%
2026-01-12	0.5100	0.5100	0.5100	0.5100	-40.000%	1	188	+1,056.863%
2026-01-02	0.7000	0.8500	0.7000	0.8500	+26.866%	6	188	+594.118%
2025-12-31	0.6700	0.6700	0.6700	0.6700	-22.989%	9	178	+780.597%
2025-12-26	0.8700	0.8700	0.8700	0.8700	-3.333%	8	178	+578.161%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-48.864%	1	170	+555.556%
2025-11-20	1.7600	1.7600	1.7600	1.7600	+16.556%	1	170	+235.227%
2025-11-19	1.5100	1.5100	1.5100	1.5100	+9.420%	5	171	+290.728%
2025-11-18	1.3800	1.3800	1.3800	1.3800	-16.364%	15	176	+327.536%
2025-11-17	1.6500	1.6500	1.6500	1.6500	+17.857%	5	176	+257.576%
2025-11-13	1.3000	1.4500	1.3000	1.4000	+86.667%	25	181	+321.429%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-26.471%	3	181	+686.667%
2025-11-04	1.0200	1.0200	1.0200	1.0200	-7.273%	1	181	+478.431%
2025-11-03	1.1000	1.1000	1.1000	1.1000	+25.000%	8	188	+436.364%
2025-10-31	0.8800	0.8800	0.8800	0.8800	-5.376%	2	188	+570.455%
2025-10-30	0.8600	0.9300	0.7800	0.9300	+13.415%	36	190	+534.409%
2025-10-29	0.8600	0.8600	0.8200	0.8200	+9.333%	10	200	+619.512%
2025-10-28	0.7500	0.7500	0.7500	0.7500	+2.740%	5	194	+686.667%
2025-10-21	0.7600	0.7600	0.7300	0.7300	-3.947%	4	194	+708.219%
2025-10-17	0.7600	0.7600	0.7600	0.7600	+11.765%	10	190	+676.316%
2025-10-16	0.7100	0.7100	0.6800	0.6800	-19.048%	4	190	+767.647%
2025-10-15	0.8000	0.8400	0.8000	0.8400	+18.310%	4	194	+602.381%
2025-10-10	0.8500	0.8500	0.7100	0.7100	-15.476%	16	190	+730.986%
2025-10-09	0.9300	0.9300	0.8400	0.8400	-15.152%	6	183	+602.381%
2025-10-08	0.9700	1.0000	0.8800	0.9900	+86.792%	9	182	+495.960%
2025-10-06	0.4800	0.5300	0.4800	0.5300	+12.766%	4	177	+1,013.208%
2025-09-30	0.5000	0.5000	0.4700	0.4700	-6.000%	28	173	+1,155.319%
2025-09-26	0.5700	0.5700	0.4200	0.5000	+11.111%	26	150	+1,080.000%
2025-09-19	0.4500	0.4500	0.4500	0.4500	-13.462%	2	124	+1,211.111%
2025-09-18	0.3800	0.5200	0.3800	0.5200	+33.333%	12	122	+1,034.615%
2025-09-11	0.3900	0.3900	0.3900	0.3900	+8.333%	50	122	+1,412.821%
2025-08-28	0.3800	0.3800	0.3600	0.3600	+20.000%	48	72	+1,538.889%
2025-08-22	0.3000	0.3000	0.3000	0.3000	-6.250%	2	52	+1,866.667%
2025-08-21	0.3200	0.3200	0.3200	0.3200	-23.810%	15	50	+1,743.750%
2025-08-14	0.4500	0.4500	0.4200	0.4200	-48.780%	21	35	+1,304.762%
2025-08-13	0.8200	0.8200	0.8200	0.8200	0.000%	20	20	+619.512%