Dark

CSCO20260918C120
CSCO Sep 18 2026 120.00 Call (CSCO260918C00120000)
option OPRA

EOD

Sep 1, 2026

0.2500-21.875%(-0.0700)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.3200	0.3500	0.2000	0.2500	-21.875%	268	12,600	0.000%
2026-08-31	0.3900	0.5000	0.3100	0.3200	-5.882%	397	12,566	-21.875%
2026-08-28	0.5200	0.5200	0.3400	0.3400	-54.667%	2,498	12,356	-26.471%
2026-08-27	0.6000	0.8800	0.6000	0.7500	-18.478%	432	14,389	-66.667%
2026-08-26	0.8100	1.0600	0.7200	0.9200	+27.778%	2,752	14,310	-72.826%
2026-08-25	1.0100	1.0800	0.6300	0.7200	+2.857%	1,236	12,673	-65.278%
2026-08-24	0.7600	0.9000	0.6300	0.7000	-23.077%	767	12,697	-64.286%
2026-08-21	0.9400	1.1200	0.8100	0.9100	+26.389%	1,017	12,422	-72.527%
2026-08-20	0.8800	1.0500	0.6800	0.7200	-27.273%	1,091	12,343	-65.278%
2026-08-19	1.3100	1.3100	0.9600	0.9900	-17.500%	970	12,254	-74.747%
2026-08-18	1.4400	1.5900	1.0000	1.2000	-25.466%	3,874	12,175	-79.167%
2026-08-17	1.1100	1.9000	1.1000	1.6100	+10.274%	1,385	10,137	-84.472%
2026-08-14	1.9900	2.1900	1.1900	1.4600	-35.398%	1,858	10,312	-82.877%
2026-08-13	2.6200	3.9500	1.7500	2.2600	-76.532%	4,185	10,384	-88.938%
2026-08-12	8.7500	10.1000	8.4000	9.6300	+31.737%	3,849	9,058	-97.404%
2026-08-11	9.1000	9.1000	7.1000	7.3100	-22.234%	325	9,353	-96.580%
2026-08-10	9.6000	10.2000	9.1000	9.4000	+15.337%	315	9,251	-97.340%
2026-08-07	9.0500	9.0500	7.3500	8.1500	+0.246%	130	9,434	-96.933%
2026-08-06	8.1000	9.0400	7.9500	8.1300	-11.438%	93	9,425	-96.925%
2026-08-05	10.3000	10.9000	8.7000	9.1800	-2.028%	156	9,465	-97.277%
2026-08-04	7.5400	9.3700	7.5400	9.3700	+54.366%	298	9,464	-97.332%
2026-08-03	6.1800	6.4000	5.3500	6.0700	-3.344%	259	9,533	-95.881%
2026-07-31	6.6300	6.6500	5.3000	6.2800	+20.769%	292	9,412	-96.019%
2026-07-30	5.2500	6.0000	5.1800	5.2000	-5.455%	235	9,253	-95.192%
2026-07-29	7.0700	7.4500	5.5000	5.5000	-14.063%	441	9,142	-95.455%
2026-07-28	5.0000	7.1600	5.0000	6.4000	+4.918%	318	8,870	-96.094%
2026-07-27	5.8500	6.1500	5.3000	6.1000	+2.521%	1,133	8,756	-95.902%
2026-07-24	5.3600	6.0000	5.2500	5.9500	+6.250%	419	8,115	-95.798%
2026-07-23	5.7500	5.8500	5.3700	5.6000	+0.358%	157	8,044	-95.536%
2026-07-22	6.0500	6.0500	5.5500	5.5800	+1.087%	90	8,005	-95.520%
2026-07-21	5.5400	5.6000	5.0200	5.5200	+2.222%	59	7,981	-95.471%
2026-07-20	6.1800	6.1800	5.3800	5.4000	-12.480%	173	7,969	-95.370%
2026-07-17	4.7000	6.2000	4.7000	6.1700	+29.895%	84	8,001	-95.948%
2026-07-16	4.6000	4.7500	4.0500	4.7500	-15.929%	281	7,990	-94.737%
2026-07-15	8.1500	8.1500	5.0000	5.6500	-31.515%	354	8,016	-95.575%
2026-07-14	9.5500	9.7500	7.9900	8.2500	-12.791%	124	8,010	-96.970%
2026-07-13	10.0700	10.0700	8.5100	9.4600	-11.174%	423	7,986	-97.357%
2026-07-10	8.8000	10.6500	8.7000	10.6500	+17.550%	473	7,976	-97.653%
2026-07-09	7.8100	9.7000	7.7500	9.0600	+29.244%	202	7,929	-97.241%
2026-07-08	6.0000	7.0200	6.0000	7.0100	+16.833%	239	7,975	-96.434%
2026-07-07	7.0000	7.0000	6.0000	6.0000	-16.084%	78	7,779	-95.833%
2026-07-06	7.5000	7.7500	6.9000	7.1500	+11.719%	429	7,781	-96.503%
2026-07-02	7.2000	7.2000	6.1500	6.4000	-22.892%	256	7,320	-96.094%
2026-07-01	8.2500	8.5500	7.4500	8.3000	-4.046%	437	7,320	-96.988%
2026-06-30	9.4500	9.6000	8.6500	8.6500	-4.420%	71	6,907	-97.110%
2026-06-29	7.3800	9.0500	7.3800	9.0500	+36.295%	79	6,865	-97.238%
2026-06-26	8.7000	8.7900	6.6400	6.6400	-29.512%	169	6,876	-96.235%
2026-06-25	10.0100	10.4500	9.2000	9.4200	-9.423%	129	6,781	-97.346%
2026-06-24	10.6500	11.7800	10.4000	10.4000	-3.704%	192	6,832	-97.596%
2026-06-23	9.2500	11.7000	9.2500	10.8000	-4.000%	366	6,737	-97.685%
2026-06-22	10.5000	11.6500	10.5000	11.2500	+6.635%	129	6,562	-97.778%
2026-06-18	9.8000	10.9100	9.4000	10.5500	+11.053%	183	6,314	-97.630%
2026-06-17	9.8000	10.1500	9.2000	9.5000	-7.407%	151	6,314	-97.368%
2026-06-16	10.4000	10.7500	10.2400	10.2600	-5.176%	2,357	6,314	-97.563%
2026-06-15	11.9500	11.9500	10.5100	10.8200	-10.356%	46	8,400	-97.689%
2026-06-12	12.6300	12.8500	11.9800	12.0700	-2.029%	116	8,387	-97.929%
2026-06-11	10.6700	12.3200	9.9000	12.3200	+14.074%	51	8,287	-97.971%
2026-06-10	10.7000	11.7300	10.7000	10.8000	-3.571%	93	8,291	-97.685%
2026-06-09	13.2500	13.2500	10.2500	11.2000	-26.557%	107	8,225	-97.768%
2026-06-08	13.9500	15.2600	13.1700	15.2500	+21.032%	24	8,221	-98.361%
2026-06-05	14.7500	15.5000	12.6000	12.6000	-27.918%	20	8,210	-98.016%
2026-06-04	14.4400	17.9800	14.3800	17.4800	+12.774%	68	8,204	-98.570%
2026-06-03	13.8500	17.5000	13.8500	15.5000	-7.957%	69	8,227	-98.387%
2026-06-02	11.9500	17.1000	11.9000	16.8400	+36.026%	87	8,226	-98.515%
2026-06-01	10.6300	12.6000	10.6300	12.3800	+4.473%	2,639	8,215	-97.981%
2026-05-29	10.4100	12.0000	9.6000	11.8500	+11.898%	76	5,640	-97.890%
2026-05-28	10.9200	11.5000	10.2600	10.5900	-4.336%	5,021	5,615	-97.639%
2026-05-27	10.1500	11.5000	10.1500	11.0700	+7.685%	33	677	-97.742%
2026-05-26	10.5000	10.5000	9.6000	10.2800	-10.609%	86	670	-97.568%
2026-05-22	10.3500	11.5000	10.3500	11.5000	+13.861%	126	608	-97.826%
2026-05-21	8.8500	10.1000	8.8500	10.1000	+26.250%	113	575	-97.525%
2026-05-20	8.8500	9.0000	7.8100	8.0000	-10.615%	15	575	-96.875%
2026-05-19	8.8000	9.9000	8.8000	8.9500	-18.636%	45	444	-97.207%
2026-05-18	10.8500	11.1000	9.6000	11.0000	+4.962%	162	444	-97.727%
2026-05-15	9.4900	10.6500	9.4900	10.4800	+13.297%	90	444	-97.615%
2026-05-14	8.6500	10.9000	7.7000	9.2500	+140.260%	342	418	-97.297%
2026-05-13	3.3400	3.8500	3.1500	3.8500	+35.088%	156	246	-93.506%
2026-05-12	3.2000	3.2000	2.6100	2.8500	-5.000%	24	246	-91.228%
2026-05-11	2.5700	3.0000	2.5700	3.0000	+50.000%	67	246	-91.667%
2026-05-08	1.5000	2.3400	1.5000	2.0000	+112.766%	106	193	-87.500%
2026-05-07	0.7300	0.9400	0.7300	0.9400	+13.253%	11	213	-73.404%
2026-05-06	1.0200	1.0200	0.8300	0.8300	-27.193%	22	223	-69.880%
2026-05-05	1.0200	1.1400	1.0200	1.1400	+8.571%	6	223	-78.070%
2026-05-04	1.0000	1.0500	1.0000	1.0500	+16.667%	3	229	-76.190%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-1.099%	1	229	-72.222%
2026-04-30	0.8400	0.9100	0.8000	0.9100	+71.698%	82	229	-72.527%
2026-04-24	0.5300	0.5300	0.5300	0.5300	+12.766%	1	231	-52.830%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-9.615%	10	231	-46.809%
2026-04-21	0.5200	0.5200	0.5200	0.5200	+92.593%	10	231	-51.923%
2026-04-20	0.2700	0.2700	0.2700	0.2700	0.000%	2	231	-7.407%
2026-04-17	0.2700	0.2700	0.2700	0.2700	+50.000%	1	230	-7.407%
2026-04-08	0.2900	0.2900	0.1800	0.1800	-18.182%	40	230	+38.889%
2026-03-30	0.2200	0.2200	0.2200	0.2200	+4.762%	25	190	+13.636%
2026-03-24	0.2100	0.2100	0.2100	0.2100	+31.250%	10	215	+19.048%
2026-03-09	0.1800	0.1800	0.1600	0.1600	-30.435%	17	205	+56.250%
2026-03-04	0.2100	0.2300	0.2100	0.2300	+53.333%	10	223	+8.696%
2026-02-26	0.1500	0.1500	0.1500	0.1500	-6.250%	2	229	+66.667%
2026-02-25	0.1700	0.2000	0.1600	0.1600	-11.111%	3	225	+56.250%
2026-02-24	0.1800	0.1800	0.1800	0.1800	-5.263%	2	225	+38.889%
2026-02-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	227	+31.579%
2026-02-17	0.1800	0.1800	0.1800	0.1800	0.000%	100	228	+38.889%
2026-02-13	0.1600	0.1800	0.1600	0.1800	-18.182%	5	123	+38.889%
2026-02-12	0.2900	0.2900	0.2200	0.2200	-61.404%	8	123	+13.636%
2026-02-11	0.6400	0.6400	0.5700	0.5700	-5.000%	72	115	-56.140%
2026-02-10	0.5800	0.6000	0.5800	0.6000	0.000%	4	44	-58.333%
2026-02-09	0.4400	0.6000	0.4400	0.6000	+46.341%	27	41	-58.333%
2026-02-06	0.4100	0.4100	0.4100	0.4100	0.000%	25	25	-39.024%