Dark

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

EOD

Jul 15, 2026

12.70-32.804%(-6.20)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	14.9000	14.9000	12.3500	12.7000	-32.804%	68	2,444	0.000%
2026-07-13	18.9000	18.9000	18.9000	18.9000	-4.061%	1	2,445	-32.804%
2026-07-10	17.8500	19.7000	17.8500	19.7000	+6.775%	2	2,445	-35.533%
2026-07-09	18.4500	18.4500	18.4500	18.4500	+33.213%	6	2,446	-31.165%
2026-07-07	13.9000	13.9000	13.7900	13.8500	+0.727%	27	2,452	-8.303%
2026-07-02	15.5200	15.5200	13.5500	13.7500	-15.280%	17	2,429	-7.636%
2026-07-01	16.2300	16.2300	16.2300	16.2300	-7.098%	3	2,429	-21.750%
2026-06-30	17.7000	17.7200	17.4700	17.4700	-0.456%	8	2,430	-27.304%
2026-06-29	16.8000	17.5500	16.8000	17.5500	+16.225%	19	2,438	-27.635%
2026-06-26	16.0500	16.0500	15.1000	15.1000	-19.681%	15	2,425	-15.894%
2026-06-25	18.8000	18.8000	18.8000	18.8000	-10.263%	10	2,422	-32.447%
2026-06-22	19.6200	20.9500	19.6200	20.9500	+16.131%	2	2,429	-39.379%
2026-06-17	18.3000	18.3000	18.0400	18.0400	-8.658%	4	2,430	-29.601%
2026-06-16	19.7500	19.7500	19.7500	19.7500	+0.407%	2	2,430	-35.696%
2026-06-15	19.6500	19.6700	19.4200	19.6700	-6.110%	66	2,429	-35.435%
2026-06-12	21.6800	21.6800	20.9500	20.9500	+3.919%	3	2,402	-39.379%
2026-06-11	20.1700	20.1700	20.1300	20.1600	+4.402%	254	2,402	-37.004%
2026-06-10	19.3100	19.3100	19.3100	19.3100	-0.974%	3	2,296	-34.231%
2026-06-09	19.5000	19.5000	19.5000	19.5000	-16.915%	2	2,296	-34.872%
2026-06-05	23.4700	23.4700	23.4700	23.4700	-15.271%	1	2,296	-45.888%
2026-06-03	25.4800	27.7000	25.4800	27.7000	+3.940%	5	2,295	-54.152%
2026-06-02	22.3300	26.6500	22.3300	26.6500	+26.905%	28	2,292	-52.345%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+1.449%	1	2,295	-39.524%
2026-05-29	18.2400	20.7100	18.2400	20.7000	+5.344%	13	2,295	-38.647%
2026-05-27	19.6500	19.6500	19.6500	19.6500	+8.444%	3	2,298	-35.369%
2026-05-26	18.0800	18.1200	18.0800	18.1200	-11.394%	3	2,298	-29.912%
2026-05-22	19.4500	20.4500	19.4500	20.4500	+10.541%	28	2,282	-37.897%
2026-05-21	17.0000	18.5000	17.0000	18.5000	+19.355%	5	2,282	-31.351%
2026-05-20	16.1900	16.1900	15.5000	15.5000	-7.074%	5	2,282	-18.065%
2026-05-19	16.7000	16.7000	16.6800	16.6800	-9.249%	5	2,327	-23.861%
2026-05-18	18.3800	18.3800	18.3800	18.3800	-2.286%	50	2,327	-30.903%
2026-05-15	16.8800	18.8100	16.5000	18.8100	+11.302%	67	2,327	-32.483%
2026-05-14	15.6000	18.8500	15.6000	16.9000	+104.106%	211	2,353	-24.852%
2026-05-13	7.2500	8.3000	7.2200	8.2800	+22.849%	520	2,372	+53.382%
2026-05-12	6.8800	7.0000	6.1000	6.7400	-0.148%	77	2,372	+88.427%
2026-05-11	5.5000	6.7500	5.0600	6.7500	+25.000%	175	2,372	+88.148%
2026-05-08	4.5500	5.7000	4.5500	5.4000	+68.750%	642	2,291	+135.185%
2026-05-07	3.2100	3.2100	3.0800	3.2000	+12.676%	17	1,754	+296.875%
2026-05-06	3.6500	3.6500	2.8400	2.8400	-28.643%	52	1,751	+347.183%
2026-05-05	3.9300	4.0300	3.6500	3.9800	+15.362%	46	1,713	+219.095%
2026-05-04	3.5000	3.6000	3.4000	3.4500	+7.813%	27	1,703	+268.116%
2026-05-01	3.4400	3.4400	3.2000	3.2000	+6.667%	106	1,670	+296.875%
2026-04-30	2.3000	3.0000	2.3000	3.0000	+82.927%	41	1,670	+323.333%
2026-04-28	1.7500	1.7500	1.6400	1.6400	-14.136%	911	1,647	+674.390%
2026-04-27	1.9100	1.9100	1.9100	1.9100	-12.385%	3	1,643	+564.921%
2026-04-24	2.1000	2.1800	2.1000	2.1800	+2.347%	6	1,646	+482.569%
2026-04-23	2.2400	2.2700	2.1300	2.1300	-13.765%	102	1,644	+496.244%
2026-04-22	2.4100	2.5000	2.3600	2.4700	+5.106%	48	1,549	+414.170%
2026-04-21	1.7900	2.3500	1.7900	2.3500	+30.556%	46	1,483	+440.426%
2026-04-20	1.5000	1.8500	1.5000	1.8000	+37.405%	988	1,483	+605.556%
2026-04-17	1.1200	1.3800	1.1000	1.3100	+31.000%	21	510	+869.466%
2026-04-16	0.8900	1.0000	0.8900	1.0000	+25.000%	2	494	+1,170.000%
2026-04-10	0.8400	0.8400	0.8000	0.8000	-11.111%	6	494	+1,487.500%
2026-04-09	0.9000	0.9000	0.9000	0.9000	0.000%	20	500	+1,311.111%
2026-04-08	0.7700	0.9000	0.7400	0.9000	+23.288%	16	481	+1,311.111%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+43.137%	12	474	+1,639.726%
2026-04-01	0.5200	0.5200	0.4800	0.5100	-31.081%	5	462	+2,390.196%
2026-03-24	0.7400	0.7400	0.7400	0.7400	+25.424%	1	461	+1,616.216%
2026-03-23	0.6500	0.6500	0.5700	0.5900	-4.839%	8	461	+2,052.542%
2026-03-20	0.5400	0.6200	0.5400	0.6200	+3.333%	20	460	+1,948.387%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-26.829%	4	464	+2,016.667%
2026-03-13	0.7800	0.8200	0.7700	0.8200	0.000%	89	466	+1,448.780%
2026-03-06	0.7500	0.8200	0.7500	0.8200	+3.797%	77	394	+1,448.780%
2026-03-05	0.7900	0.7900	0.7900	0.7900	-10.227%	26	318	+1,507.595%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+39.683%	5	318	+1,343.182%
2026-03-02	0.6300	0.6300	0.6300	0.6300	-12.500%	1	313	+1,915.873%
2026-02-27	0.7500	0.7800	0.7200	0.7200	+20.000%	15	313	+1,663.889%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-15.493%	1	298	+2,016.667%
2026-02-24	0.6200	0.7100	0.6200	0.7100	-5.333%	10	298	+1,688.732%
2026-02-20	0.7600	0.7900	0.7300	0.7500	-3.846%	15	294	+1,593.333%
2026-02-19	0.7800	0.7800	0.7800	0.7800	+18.182%	1	279	+1,528.205%
2026-02-13	0.6600	0.6700	0.6500	0.6600	+20.000%	40	238	+1,824.242%
2026-02-12	0.8000	0.8000	0.5500	0.5500	-73.171%	143	238	+2,209.091%
2026-02-11	2.0500	2.0500	1.8800	2.0500	-2.381%	138	295	+519.512%
2026-02-10	2.4100	2.4100	2.1000	2.1000	+5.000%	4	195	+504.762%
2026-02-09	1.6000	2.0500	1.6000	2.0000	+31.579%	18	196	+535.000%
2026-02-06	1.3600	1.5200	1.3600	1.5200	+8.571%	31	198	+735.526%
2026-02-05	1.4000	1.4000	1.4000	1.4000	+72.840%	12	198	+807.143%
2026-01-30	0.8100	0.8100	0.8100	0.8100	+92.857%	12	198	+1,467.901%
2026-01-22	0.4200	0.4200	0.4200	0.4200	-8.696%	2	192	+2,923.810%
2026-01-20	0.4600	0.4600	0.4600	0.4600	-26.984%	2	194	+2,660.870%
2026-01-16	0.5600	0.6300	0.5600	0.6300	+21.154%	12	190	+1,915.873%
2026-01-13	0.5100	0.5200	0.5100	0.5200	+1.961%	2	190	+2,342.308%
2026-01-12	0.5100	0.5100	0.5100	0.5100	-40.000%	1	188	+2,390.196%
2026-01-02	0.7000	0.8500	0.7000	0.8500	+26.866%	6	188	+1,394.118%
2025-12-31	0.6700	0.6700	0.6700	0.6700	-22.989%	9	178	+1,795.522%
2025-12-26	0.8700	0.8700	0.8700	0.8700	-3.333%	8	178	+1,359.770%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-48.864%	1	170	+1,311.111%
2025-11-20	1.7600	1.7600	1.7600	1.7600	+16.556%	1	170	+621.591%
2025-11-19	1.5100	1.5100	1.5100	1.5100	+9.420%	5	171	+741.060%
2025-11-18	1.3800	1.3800	1.3800	1.3800	-16.364%	15	176	+820.290%
2025-11-17	1.6500	1.6500	1.6500	1.6500	+17.857%	5	176	+669.697%
2025-11-13	1.3000	1.4500	1.3000	1.4000	+86.667%	25	181	+807.143%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-26.471%	3	181	+1,593.333%
2025-11-04	1.0200	1.0200	1.0200	1.0200	-7.273%	1	181	+1,145.098%
2025-11-03	1.1000	1.1000	1.1000	1.1000	+25.000%	8	188	+1,054.545%
2025-10-31	0.8800	0.8800	0.8800	0.8800	-5.376%	2	188	+1,343.182%
2025-10-30	0.8600	0.9300	0.7800	0.9300	+13.415%	36	190	+1,265.591%
2025-10-29	0.8600	0.8600	0.8200	0.8200	+9.333%	10	200	+1,448.780%
2025-10-28	0.7500	0.7500	0.7500	0.7500	+2.740%	5	194	+1,593.333%
2025-10-21	0.7600	0.7600	0.7300	0.7300	-3.947%	4	194	+1,639.726%
2025-10-17	0.7600	0.7600	0.7600	0.7600	+11.765%	10	190	+1,571.053%
2025-10-16	0.7100	0.7100	0.6800	0.6800	-19.048%	4	190	+1,767.647%
2025-10-15	0.8000	0.8400	0.8000	0.8400	+18.310%	4	194	+1,411.905%
2025-10-10	0.8500	0.8500	0.7100	0.7100	-15.476%	16	190	+1,688.732%
2025-10-09	0.9300	0.9300	0.8400	0.8400	-15.152%	6	183	+1,411.905%
2025-10-08	0.9700	1.0000	0.8800	0.9900	+86.792%	9	182	+1,182.828%
2025-10-06	0.4800	0.5300	0.4800	0.5300	+12.766%	4	177	+2,296.226%
2025-09-30	0.5000	0.5000	0.4700	0.4700	-6.000%	28	173	+2,602.128%
2025-09-26	0.5700	0.5700	0.4200	0.5000	+11.111%	26	150	+2,440.000%
2025-09-19	0.4500	0.4500	0.4500	0.4500	-13.462%	2	124	+2,722.222%
2025-09-18	0.3800	0.5200	0.3800	0.5200	+33.333%	12	122	+2,342.308%
2025-09-11	0.3900	0.3900	0.3900	0.3900	+8.333%	50	122	+3,156.410%
2025-08-28	0.3800	0.3800	0.3600	0.3600	+20.000%	48	72	+3,427.778%
2025-08-22	0.3000	0.3000	0.3000	0.3000	-6.250%	2	52	+4,133.333%
2025-08-21	0.3200	0.3200	0.3200	0.3200	-23.810%	15	50	+3,868.750%
2025-08-14	0.4500	0.4500	0.4200	0.4200	-48.780%	21	35	+2,923.810%
2025-08-13	0.8200	0.8200	0.8200	0.8200	0.000%	20	20	+1,448.780%