Dark

CSCO20260918C110
CSCO Sep 18 2026 110.00 Call (CSCO260918C00110000)
option OPRA

EOD

Sep 1, 2026

2.72-15.000%(-0.48)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.8000	3.1100	2.3000	2.7200	-15.000%	328	4,244	0.000%
2026-08-31	3.0000	3.6000	2.8600	3.2000	+8.475%	197	4,135	-15.000%
2026-08-28	3.7500	3.8000	2.8200	2.9500	-33.708%	184	4,173	-7.797%
2026-08-27	4.7000	4.7000	4.2000	4.4500	-10.101%	77	4,075	-38.876%
2026-08-26	4.4000	5.1000	4.1000	4.9500	+30.263%	166	4,094	-45.051%
2026-08-25	4.7800	4.9100	3.8000	3.8000	+4.110%	159	4,123	-28.421%
2026-08-24	3.8000	4.2000	3.2000	3.6500	-14.918%	271	4,028	-25.479%
2026-08-21	4.1500	4.9000	3.9300	4.2900	+20.506%	754	3,894	-36.597%
2026-08-20	4.1500	4.6100	3.4000	3.5600	-27.347%	1,186	3,995	-23.596%
2026-08-19	5.0700	5.1500	4.1500	4.9000	+0.410%	444	3,682	-44.490%
2026-08-18	5.6000	5.6000	4.1500	4.8800	-12.857%	449	3,445	-44.262%
2026-08-17	4.7400	6.2000	4.7400	5.6000	+8.738%	333	3,506	-51.429%
2026-08-14	5.9000	6.4000	4.3300	5.1500	-14.167%	2,012	3,679	-47.184%
2026-08-13	7.0000	8.4500	5.4500	6.0000	-63.303%	1,848	2,870	-54.667%
2026-08-12	15.3100	16.7100	14.8500	16.3500	+21.111%	144	1,886	-83.364%
2026-08-11	14.0000	14.0000	13.5000	13.5000	-17.733%	3	1,861	-79.852%
2026-08-10	16.3500	16.8000	15.8500	16.4100	+14.755%	21	1,862	-83.425%
2026-08-07	14.1300	14.4800	13.7000	14.3000	+2.143%	75	1,867	-80.979%
2026-08-06	14.9900	15.0500	14.0000	14.0000	-14.321%	11	1,843	-80.571%
2026-08-05	17.1000	17.2000	15.4300	16.3400	+9.960%	60	1,834	-83.354%
2026-08-04	15.3000	15.3000	13.9900	14.8600	+33.633%	4	1,857	-81.696%
2026-08-03	10.1500	11.1200	10.1500	11.1200	-5.119%	17	1,860	-75.540%
2026-07-31	12.0000	12.5000	11.3000	11.7200	+20.205%	28	1,869	-76.792%
2026-07-30	9.5000	10.2500	9.4500	9.7500	-1.015%	54	1,882	-72.103%
2026-07-29	11.9300	11.9300	9.8500	9.8500	-12.054%	43	1,851	-72.386%
2026-07-28	10.4400	12.4500	10.4400	11.2000	+2.377%	7	1,849	-75.714%
2026-07-27	10.9000	10.9400	9.7500	10.9400	+6.008%	15	1,852	-75.137%
2026-07-24	10.6200	10.6200	10.3200	10.3200	+1.976%	3	1,856	-73.643%
2026-07-23	10.2000	10.4500	9.8200	10.1200	+1.200%	71	1,858	-73.123%
2026-07-22	10.5500	10.5500	10.0000	10.0000	+3.093%	31	1,839	-72.800%
2026-07-21	10.1200	10.5000	9.1800	9.7000	+3.412%	63	1,845	-71.959%
2026-07-20	10.0000	10.0000	9.3800	9.3800	-10.667%	8	1,833	-71.002%
2026-07-17	8.6000	10.5000	8.5800	10.5000	+22.807%	83	1,830	-74.095%
2026-07-16	8.8000	8.8000	7.6300	8.5500	-17.391%	65	1,810	-68.187%
2026-07-15	13.5000	13.5000	9.0500	10.3500	-21.887%	65	1,802	-73.720%
2026-07-14	15.3000	15.3000	13.1500	13.2500	-9.556%	34	1,802	-79.472%
2026-07-13	15.8500	15.8500	14.2000	14.6500	-8.950%	28	1,808	-81.433%
2026-07-10	16.0500	16.0900	15.6000	16.0900	+7.987%	40	1,805	-83.095%
2026-07-09	13.1100	14.9000	13.1100	14.9000	+30.359%	22	1,842	-81.745%
2026-07-08	10.9400	11.7500	10.9400	11.4300	+5.735%	9	1,843	-76.203%
2026-07-07	10.6000	11.0100	10.6000	10.8100	-11.466%	35	1,839	-74.838%
2026-07-06	12.2100	12.2100	12.2100	12.2100	+13.056%	1	1,824	-77.723%
2026-07-02	12.4000	12.4000	10.5500	10.8000	-19.162%	66	1,830	-74.815%
2026-07-01	13.3600	13.3600	13.3600	13.3600	-7.222%	1	1,830	-79.641%
2026-06-30	13.8500	15.0200	13.8500	14.4000	+1.767%	36	1,831	-81.111%
2026-06-29	13.7000	14.3000	13.7000	14.1500	+10.547%	13	1,802	-80.777%
2026-06-26	11.9500	13.0000	11.9500	12.8000	-16.883%	50	1,804	-78.750%
2026-06-25	15.5400	15.5400	15.4000	15.4000	-0.645%	62	1,841	-82.338%
2026-06-24	15.5000	15.5000	15.5000	15.5000	-9.568%	3	1,781	-82.452%
2026-06-23	15.8100	17.1800	15.8100	17.1400	-1.210%	10	1,781	-84.131%
2026-06-22	17.3500	17.3500	17.3500	17.3500	+7.564%	1	1,780	-84.323%
2026-06-18	15.2000	16.3500	14.8500	16.1300	+6.750%	88	1,732	-83.137%
2026-06-17	15.4000	15.4000	14.8000	15.1100	-6.149%	19	1,732	-81.999%
2026-06-16	16.3500	16.4000	16.1000	16.1000	-11.781%	23	1,732	-83.106%
2026-06-15	18.2500	18.2500	18.2500	18.2500	+2.356%	1	1,714	-85.096%
2026-06-12	17.8400	17.8400	17.8300	17.8300	-3.360%	73	1,714	-84.745%
2026-06-11	15.2500	18.5000	15.2500	18.4500	+11.615%	37	1,714	-85.257%
2026-06-09	18.7500	18.7500	15.0000	16.5300	-20.145%	8	1,745	-83.545%
2026-06-08	20.6000	21.0500	20.5000	20.7000	+11.290%	18	1,746	-86.860%
2026-06-05	20.8700	20.8700	18.6000	18.6000	-23.926%	27	1,753	-85.376%
2026-06-04	21.0800	24.4500	21.0800	24.4500	+11.899%	9	1,746	-88.875%
2026-06-03	20.3500	24.3400	20.3500	21.8500	-7.337%	146	1,750	-87.551%
2026-06-02	19.2500	23.5800	19.2500	23.5800	+40.776%	71	1,752	-88.465%
2026-06-01	15.2000	17.4000	15.2000	16.7500	-3.956%	5	1,805	-83.761%
2026-05-29	15.1700	17.4400	15.1700	17.4400	+8.864%	19	1,803	-84.404%
2026-05-28	15.7500	16.0200	15.7500	16.0200	-3.319%	6	1,804	-83.021%
2026-05-27	16.3000	16.5800	16.2300	16.5700	-3.099%	37	1,799	-83.585%
2026-05-22	16.0000	17.1000	16.0000	17.1000	+14.765%	7	1,800	-84.094%
2026-05-21	12.9500	14.9800	12.9500	14.9000	+17.787%	301	1,948	-81.745%
2026-05-20	13.8500	13.9000	12.6500	12.6500	-6.296%	62	1,948	-78.498%
2026-05-19	15.4500	15.4500	13.4500	13.5000	-16.460%	63	1,980	-79.852%
2026-05-18	16.4000	16.4000	14.4900	16.1600	+1.635%	29	1,980	-83.168%
2026-05-15	14.0000	16.1000	14.0000	15.9000	+12.606%	283	1,980	-82.893%
2026-05-14	13.9900	15.9500	13.3100	14.1200	+118.915%	173	1,977	-80.737%
2026-05-13	5.2500	6.4500	5.2500	6.4500	+30.303%	292	2,029	-57.829%
2026-05-12	5.2700	5.4000	4.7000	4.9500	-6.072%	87	2,029	-45.051%
2026-05-11	3.6800	5.3000	3.6100	5.2700	+28.537%	283	2,029	-48.387%
2026-05-08	2.3300	4.2200	2.3300	4.1000	+95.238%	1,044	1,946	-33.659%
2026-05-07	2.2000	2.2000	2.0200	2.1000	+9.375%	11	1,628	+29.524%
2026-05-06	2.2700	2.3000	1.8600	1.9200	-29.670%	60	1,627	+41.667%
2026-05-05	2.5400	2.7700	2.4700	2.7300	+15.190%	94	1,600	-0.366%
2026-05-04	2.1600	2.4300	2.1600	2.3700	+8.716%	298	1,611	+14.768%
2026-05-01	2.1600	2.3500	2.1200	2.1800	+1.869%	100	1,344	+24.771%
2026-04-30	1.5800	2.1600	1.5500	2.1400	+94.545%	109	1,344	+27.103%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-8.333%	100	1,265	+147.273%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,354	+126.667%
2026-04-27	1.1700	1.1900	1.1700	1.1900	-12.500%	3	1,354	+128.571%
2026-04-24	1.2500	1.4500	1.2100	1.3600	+1.493%	15	1,351	+100.000%
2026-04-23	1.3600	1.3600	1.3000	1.3400	-16.770%	8	1,342	+102.985%
2026-04-22	1.5500	1.6100	1.4900	1.6100	+6.623%	7	1,334	+68.944%
2026-04-21	1.1500	1.5300	1.1500	1.5100	+31.304%	25	1,316	+80.132%
2026-04-20	0.5900	1.1500	0.5900	1.1500	+144.681%	1,365	1,316	+136.522%
2026-04-14	0.4700	0.4700	0.4700	0.4700	-2.083%	47	582	+478.723%
2026-04-10	0.4800	0.4800	0.4800	0.4800	-12.727%	1	544	+466.667%
2026-04-09	0.5500	0.5500	0.5500	0.5500	0.000%	20	545	+394.545%
2026-04-08	0.5200	0.5500	0.5000	0.5500	+27.907%	150	525	+394.545%
2026-04-07	0.3800	0.4400	0.3800	0.4300	+4.878%	53	385	+532.558%
2026-04-06	0.3700	0.4100	0.3700	0.4100	+36.667%	4	336	+563.415%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-46.429%	10	336	+806.667%
2026-03-27	0.5300	0.5600	0.5300	0.5600	+7.692%	25	336	+385.714%
2026-03-25	0.5100	0.5200	0.5100	0.5200	+15.556%	29	323	+423.077%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+32.353%	1	295	+504.444%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-19.048%	10	294	+700.000%
2026-03-02	0.4200	0.4200	0.4200	0.4200	+5.000%	25	296	+547.619%
2026-02-19	0.4000	0.4000	0.4000	0.4000	0.000%	10	272	+580.000%
2026-02-13	0.4300	0.4300	0.4000	0.4000	-69.925%	58	210	+580.000%
2026-02-11	1.3300	1.3300	1.3300	1.3300	-5.674%	10	210	+104.511%
2026-02-09	1.0700	1.4100	1.0600	1.4100	+48.421%	70	200	+92.908%
2026-02-06	0.8500	0.9900	0.8500	0.9500	+23.377%	61	150	+186.316%
2026-02-05	0.7700	0.7700	0.7700	0.7700	-23.762%	2	96	+253.247%
2026-02-04	1.0100	1.0100	1.0100	1.0100	+90.566%	2	98	+169.307%
2026-01-29	0.5300	0.5300	0.5300	0.5300	+12.766%	5	96	+413.208%
2026-01-27	0.4700	0.4700	0.4700	0.4700	+62.069%	29	96	+478.723%
2026-01-09	0.2900	0.2900	0.2900	0.2900	-23.684%	1	78	+837.931%
2026-01-06	0.3800	0.3800	0.3800	0.3800	-7.317%	1	78	+615.789%
2026-01-05	0.3800	0.4100	0.3800	0.4100	-51.190%	50	53	+563.415%
2025-12-10	0.8400	0.8400	0.8400	0.8400	+12.000%	2	53	+223.810%
2025-12-05	0.8200	0.8200	0.7500	0.7500	-31.818%	50	51	+262.667%
2025-11-14	1.1000	1.1000	1.1000	1.1000	-0.901%	8	8	+147.273%
2025-11-13	0.7700	1.2400	0.7700	1.1100	0.000%	55	10	+145.045%