Dark

CSCO20260918C115
CSCO Sep 18 2026 115.00 Call (CSCO260918C00115000)
option OPRA

EOD

Sep 1, 2026

0.9300-26.772%(-0.3400)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.0400	1.0400	0.7300	0.9300	-26.772%	535	10,153	0.000%
2026-08-31	1.1200	1.4000	0.9700	1.2700	+15.455%	360	10,198	-26.772%
2026-08-28	1.8000	1.8000	1.0000	1.1000	-44.162%	897	10,155	-15.455%
2026-08-27	2.1000	2.1900	1.8400	1.9700	-18.930%	335	10,018	-52.792%
2026-08-26	2.2500	2.5000	1.8500	2.4300	+32.787%	4,448	10,971	-61.728%
2026-08-25	2.3000	2.4700	1.7100	1.8300	+5.780%	1,691	11,424	-49.180%
2026-08-24	1.7600	2.0300	1.4900	1.7300	-15.610%	2,929	11,639	-46.243%
2026-08-21	1.9600	2.5200	1.8900	2.0500	+21.302%	2,092	9,840	-54.634%
2026-08-20	1.9400	2.3200	1.5900	1.6900	-20.283%	2,097	9,445	-44.970%
2026-08-19	2.6300	2.7500	2.0600	2.1200	-15.538%	1,783	9,277	-56.132%
2026-08-18	2.6900	3.1500	2.1100	2.5100	-22.769%	924	9,048	-62.948%
2026-08-17	2.7600	3.6000	2.7600	3.2500	+16.071%	2,262	8,774	-71.385%
2026-08-14	3.5500	3.9700	2.3800	2.8000	-30.000%	2,818	8,189	-66.786%
2026-08-13	4.5500	5.2600	3.1500	4.0000	-67.742%	4,783	7,084	-76.750%
2026-08-12	12.0000	13.1100	11.3500	12.4000	+23.629%	332	5,711	-92.500%
2026-08-11	10.7500	11.4500	10.0300	10.0300	-14.274%	65	5,637	-90.728%
2026-08-10	12.8800	13.2400	11.7000	11.7000	+6.557%	96	5,636	-92.051%
2026-08-07	11.7600	11.7600	10.0500	10.9800	-0.182%	16	5,647	-91.530%
2026-08-06	11.0700	11.7500	10.7500	11.0000	-12.281%	81	5,644	-91.545%
2026-08-05	13.5300	14.0000	11.6500	12.5400	+4.500%	52	5,657	-92.584%
2026-08-04	10.5600	12.0000	10.2500	12.0000	+45.455%	126	5,659	-92.250%
2026-08-03	7.8600	8.6500	7.7500	8.2500	-4.403%	75	5,703	-88.727%
2026-07-31	9.2500	9.2500	7.5000	8.6300	+19.034%	155	5,712	-89.224%
2026-07-30	7.6300	8.0000	6.9500	7.2500	-1.361%	62	5,682	-87.172%
2026-07-29	9.5200	9.5200	7.3500	7.3500	-17.416%	92	5,672	-87.347%
2026-07-28	7.1000	9.6200	7.1000	8.9000	+8.802%	76	5,684	-89.551%
2026-07-27	8.2200	8.3500	7.3400	8.1800	+2.250%	157	5,690	-88.631%
2026-07-24	7.3500	8.2000	7.2000	8.0000	+6.667%	144	5,611	-88.375%
2026-07-23	7.5000	7.9000	7.3200	7.5000	+1.351%	195	5,579	-87.600%
2026-07-22	7.9200	8.0000	7.4000	7.4000	-1.857%	169	5,537	-87.432%
2026-07-21	7.3500	7.5400	7.0500	7.5400	+3.288%	14	5,538	-87.666%
2026-07-20	8.5000	8.5000	7.3000	7.3000	-10.319%	41	5,539	-87.260%
2026-07-17	7.4100	8.2000	7.3500	8.1400	+24.847%	173	5,538	-88.575%
2026-07-16	6.8500	6.8500	5.6700	6.5200	-15.762%	150	5,469	-85.736%
2026-07-15	9.4300	9.4300	7.0100	7.7400	-27.324%	172	5,461	-87.984%
2026-07-14	12.0800	12.0800	10.4800	10.6500	-9.362%	22	5,423	-91.268%
2026-07-13	12.5000	12.5200	11.4500	11.7500	-9.615%	28	5,418	-92.085%
2026-07-10	11.8000	13.0000	11.8000	13.0000	+10.169%	10	5,419	-92.846%
2026-07-09	10.9500	12.3000	10.9500	11.8000	+32.883%	20	5,423	-92.119%
2026-07-08	7.9300	9.0500	7.9300	8.8800	+10.448%	50	5,418	-89.527%
2026-07-07	9.0000	9.0000	8.0400	8.0400	-12.131%	43	5,396	-88.433%
2026-07-06	9.0500	9.9500	9.0500	9.1500	+7.647%	45	5,386	-89.836%
2026-07-02	9.8500	9.8500	8.1500	8.5000	-20.561%	244	5,345	-89.059%
2026-07-01	9.8500	10.7500	9.8500	10.7000	-3.604%	29	5,345	-91.308%
2026-06-30	11.3500	11.3500	11.1000	11.1000	-0.893%	13	5,343	-91.622%
2026-06-29	8.9000	11.4000	8.9000	11.2000	+26.268%	51	5,337	-91.696%
2026-06-26	9.8500	10.3000	8.8700	8.8700	-27.592%	119	5,297	-89.515%
2026-06-25	11.6500	12.2500	11.5500	12.2500	-14.634%	23	5,223	-92.408%
2026-06-24	14.3500	14.3500	14.3500	14.3500	+5.515%	1	5,211	-93.519%
2026-06-23	11.9500	13.9200	11.9400	13.6000	-1.091%	71	5,212	-93.162%
2026-06-22	13.4000	14.3500	13.4000	13.7500	+4.962%	3	5,272	-93.236%
2026-06-18	11.9400	13.3500	11.8500	13.1000	+13.913%	113	5,246	-92.901%
2026-06-17	12.6600	12.6600	11.5000	11.5000	-8.730%	50	5,246	-91.913%
2026-06-16	13.3000	13.3500	12.6000	12.6000	-13.103%	4	5,246	-92.619%
2026-06-12	14.5000	14.6500	14.5000	14.5000	+17.409%	3	5,244	-93.586%
2026-06-11	12.3500	12.3500	12.3500	12.3500	-7.421%	1	5,243	-92.470%
2026-06-10	13.3400	13.3400	13.3400	13.3400	-2.414%	1	5,243	-93.028%
2026-06-09	13.4000	13.6700	13.3500	13.6700	-24.475%	12	5,243	-93.197%
2026-06-08	18.1000	18.1000	18.1000	18.1000	+16.774%	1	5,243	-94.862%
2026-06-05	16.8000	16.8000	15.5000	15.5000	-25.766%	135	5,244	-94.000%
2026-06-04	19.2000	21.4000	19.2000	20.8800	+9.319%	18	5,262	-95.546%
2026-06-03	19.0000	19.5000	19.0000	19.1000	-3.875%	24	5,265	-95.131%
2026-06-02	15.9700	19.9000	15.9700	19.8700	+37.034%	33	5,278	-95.320%
2026-06-01	14.6000	14.6000	13.7500	14.5000	+8.371%	84	5,277	-93.586%
2026-05-29	12.1800	13.6900	12.1000	13.3800	+2.529%	82	5,337	-93.049%
2026-05-28	13.4500	13.6900	12.8500	13.0500	-5.298%	60	5,329	-92.874%
2026-05-27	13.4500	13.9500	13.3000	13.7800	+9.365%	110	5,327	-93.251%
2026-05-26	13.8900	14.1500	12.1500	12.6000	-7.692%	51	5,326	-92.619%
2026-05-22	13.2500	13.8500	13.2500	13.6500	+9.463%	135	5,353	-93.187%
2026-05-21	10.5000	12.5000	10.5000	12.4700	+24.700%	114	5,329	-92.542%
2026-05-20	11.5500	11.5500	9.9000	10.0000	-5.660%	31	5,329	-90.700%
2026-05-19	12.8500	12.8500	10.6000	10.6000	-20.896%	195	5,318	-91.226%
2026-05-18	13.3000	13.5000	12.0000	13.4000	+3.555%	220	5,318	-93.060%
2026-05-15	11.5200	13.1000	11.5200	12.9400	+14.412%	344	5,318	-92.813%
2026-05-14	10.6500	13.5000	10.6500	11.3100	+126.200%	1,085	5,330	-91.777%
2026-05-13	4.3000	5.0000	4.0000	5.0000	+33.333%	313	5,088	-81.400%
2026-05-12	3.9300	4.0000	3.4500	3.7500	-6.250%	583	5,088	-75.200%
2026-05-11	2.9900	4.0000	2.9900	4.0000	+33.333%	106	5,088	-76.750%
2026-05-08	2.3200	3.2500	2.3000	3.0000	+115.827%	512	5,082	-69.000%
2026-05-07	1.4300	1.4300	1.2500	1.3900	+8.594%	8	4,687	-33.094%
2026-05-06	1.6500	1.6500	1.2800	1.2800	-30.811%	1,310	4,686	-27.344%
2026-05-05	1.8100	1.8500	1.6800	1.8500	+32.143%	3,051	3,459	-49.730%
2026-05-04	1.4600	1.4600	1.4000	1.4000	-4.762%	2	677	-33.571%
2026-05-01	1.5300	1.5300	1.4300	1.4700	+1.379%	17	659	-36.735%
2026-04-30	1.0500	1.4500	1.0500	1.4500	+81.250%	53	659	-35.862%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-17.526%	1	642	+16.250%
2026-04-22	0.9400	0.9900	0.9400	0.9700	+12.791%	82	643	-4.124%
2026-04-21	0.7500	0.8600	0.7500	0.8600	+32.308%	12	574	+8.140%
2026-04-20	0.7100	0.7100	0.6500	0.6500	+160.000%	32	574	+43.077%
2026-04-06	0.2500	0.2500	0.2500	0.2500	+38.889%	2	542	+272.000%
2026-04-01	0.2300	0.2300	0.1800	0.1800	-14.286%	4	544	+416.667%
2026-03-18	0.2100	0.2100	0.2100	0.2100	-41.667%	1	540	+342.857%
2026-03-04	0.3600	0.3600	0.3600	0.3600	+33.333%	2	544	+158.333%
2026-02-18	0.2300	0.2700	0.2300	0.2700	0.000%	2	544	+244.444%
2026-02-13	0.2800	0.2800	0.2600	0.2700	-15.625%	252	795	+244.444%
2026-02-12	0.3500	0.3500	0.1600	0.3200	-64.444%	5	795	+190.625%
2026-02-09	0.6900	0.9000	0.6900	0.9000	+50.000%	548	793	+3.333%
2026-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	21	255	+55.000%
2026-02-04	0.8400	0.8400	0.5500	0.6000	+87.500%	145	234	+55.000%
2026-01-28	0.3200	0.3200	0.3200	0.3200	+3.226%	5	94	+190.625%
2026-01-27	0.3100	0.3100	0.3100	0.3100	+14.815%	1	94	+200.000%
2026-01-26	0.2600	0.2700	0.2600	0.2700	+35.000%	57	93	+244.444%
2026-01-09	0.2000	0.2000	0.2000	0.2000	-50.000%	1	36	+365.000%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-20.000%	1	35	+132.500%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-3.846%	20	34	+86.000%
2025-12-15	0.5200	0.5200	0.5200	0.5200	+36.842%	14	54	+78.846%
2025-12-05	0.3800	0.3800	0.3800	0.3800	-2.564%	25	54	+144.737%
2025-12-03	0.3900	0.3900	0.3900	0.3900	-11.364%	14	30	+138.462%
2025-12-02	0.4400	0.4400	0.4400	0.4400	-29.032%	4	17	+111.364%
2025-11-24	0.6200	0.6200	0.6200	0.6200	+3.333%	2	13	+50.000%
2025-11-21	0.9900	0.9900	0.6000	0.6000	-16.667%	32	11	+55.000%
2025-11-20	0.9100	0.9100	0.7200	0.7200	0.000%	70	40	+29.167%