Dark

CSCO20260918C125
CSCO Sep 18 2026 125.00 Call (CSCO260918C00125000)
option OPRA

EOD

Sep 1, 2026

0.0800-38.462%(-0.0500)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1100	0.1600	0.0400	0.0800	-38.462%	286	7,422	0.000%
2026-08-31	0.1400	0.2100	0.0900	0.1300	0.000%	186	7,428	-38.462%
2026-08-28	0.2400	0.2400	0.1200	0.1300	-51.852%	330	7,442	-38.462%
2026-08-27	0.3000	0.3000	0.2300	0.2700	-12.903%	208	7,412	-70.370%
2026-08-26	0.3100	0.3700	0.2800	0.3100	+14.815%	525	7,432	-74.194%
2026-08-25	0.3900	0.4200	0.2500	0.2700	+3.846%	555	7,534	-70.370%
2026-08-24	0.3000	0.4300	0.2500	0.2600	-36.585%	335	7,565	-69.231%
2026-08-21	0.4100	0.4600	0.3700	0.4100	+32.258%	230	7,492	-80.488%
2026-08-20	0.4100	0.5000	0.3000	0.3100	-31.111%	196	7,530	-74.194%
2026-08-19	0.5600	0.5900	0.4200	0.4500	-16.667%	548	7,495	-82.222%
2026-08-18	0.6600	0.7200	0.4700	0.5400	-29.870%	1,305	7,464	-85.185%
2026-08-17	0.7000	0.9300	0.6600	0.7700	+10.000%	644	6,852	-89.610%
2026-08-14	0.9100	1.1500	0.6000	0.7000	-44.000%	855	6,692	-88.571%
2026-08-13	1.5800	2.2800	0.9000	1.2500	-82.759%	3,558	6,650	-93.600%
2026-08-12	6.1700	7.6000	6.0500	7.2500	+36.792%	3,883	7,686	-98.897%
2026-08-11	6.8000	6.8000	4.9000	5.3000	-22.628%	818	4,592	-98.491%
2026-08-10	6.8000	7.6000	6.6000	6.8500	+13.411%	578	4,373	-98.832%
2026-08-07	5.9800	6.1500	5.3000	6.0400	+3.248%	1,473	4,428	-98.675%
2026-08-06	5.4500	6.7500	5.4500	5.8500	-12.162%	408	3,375	-98.632%
2026-08-05	7.5000	7.5200	6.4000	6.6600	-4.857%	187	3,261	-98.799%
2026-08-04	4.3500	7.0000	4.3500	7.0000	+60.920%	676	3,301	-98.857%
2026-08-03	3.8000	4.6000	3.7800	4.3500	-4.396%	420	3,332	-98.161%
2026-07-31	4.1000	4.5500	3.7100	4.5500	+22.973%	97	3,265	-98.242%
2026-07-30	4.4000	4.4000	3.6400	3.7000	+1.370%	158	3,241	-97.838%
2026-07-29	5.2000	5.2500	3.6500	3.6500	-22.340%	204	3,185	-97.808%
2026-07-28	3.9000	5.2200	3.9000	4.7000	+8.046%	64	3,105	-98.298%
2026-07-27	4.2000	4.4000	3.7000	4.3500	+3.571%	159	3,076	-98.161%
2026-07-24	3.9000	4.2000	3.6500	4.2000	+5.000%	1,013	3,035	-98.095%
2026-07-23	4.0500	4.2000	3.9000	4.0000	0.000%	244	2,106	-98.000%
2026-07-22	4.3500	4.3500	4.0000	4.0000	-1.235%	118	2,043	-98.000%
2026-07-21	4.0000	4.0700	3.6000	4.0500	+2.532%	107	1,992	-98.025%
2026-07-20	4.3800	4.5000	3.9400	3.9500	-12.222%	143	1,973	-97.975%
2026-07-17	4.0000	4.6000	4.0000	4.5000	+30.058%	98	1,922	-98.222%
2026-07-16	3.7000	3.7000	2.9000	3.4600	-17.619%	183	1,893	-97.688%
2026-07-15	5.4000	5.4000	3.8500	4.2000	-30.693%	66	1,980	-98.095%
2026-07-14	7.3800	7.3800	6.0000	6.0600	-14.043%	113	1,967	-98.680%
2026-07-13	8.1500	8.1500	7.0000	7.0500	-14.958%	155	1,910	-98.865%
2026-07-10	7.5000	8.2900	7.1500	8.2900	+17.256%	146	1,801	-99.035%
2026-07-09	5.9500	7.4000	5.5500	7.0700	+38.627%	51	1,777	-98.868%
2026-07-08	4.7800	5.2800	4.6000	5.1000	+7.368%	15	1,773	-98.431%
2026-07-07	4.9000	4.9000	4.6000	4.7500	-11.381%	15	1,761	-98.316%
2026-07-06	5.7000	5.7000	5.3000	5.3600	+10.515%	16	1,758	-98.507%
2026-07-02	5.6800	5.6800	4.6500	4.8500	-22.400%	167	1,642	-98.351%
2026-07-01	5.9000	6.3500	5.9000	6.2500	-5.303%	24	1,642	-98.720%
2026-06-30	6.7900	7.2500	6.6000	6.6000	-4.348%	38	1,620	-98.788%
2026-06-29	5.7000	7.0000	5.5000	6.9000	+15.000%	61	1,604	-98.841%
2026-06-26	6.7500	6.7500	5.7000	6.0000	-19.355%	183	1,582	-98.667%
2026-06-25	8.2500	8.2500	7.4400	7.4400	-7.000%	76	1,420	-98.925%
2026-06-24	8.1500	9.3500	8.0000	8.0000	-8.571%	233	1,356	-99.000%
2026-06-23	7.9500	9.3500	7.7500	8.7500	-1.685%	389	1,234	-99.086%
2026-06-22	9.0000	9.3000	8.5200	8.9000	+6.587%	79	1,071	-99.101%
2026-06-18	8.1000	8.5000	7.2500	8.3500	+15.972%	39	906	-99.042%
2026-06-17	8.0000	8.0000	7.2000	7.2000	-13.772%	163	906	-98.889%
2026-06-16	8.5900	8.5900	8.2000	8.3500	-7.119%	7	906	-99.042%
2026-06-15	8.6500	9.0000	8.2500	8.9900	-4.868%	14	902	-99.110%
2026-06-12	10.3900	10.4000	9.4500	9.4500	-6.436%	101	896	-99.153%
2026-06-11	7.8000	10.3500	7.8000	10.1000	+18.406%	46	884	-99.208%
2026-06-10	8.9800	9.0500	8.5000	8.5300	-5.222%	62	899	-99.062%
2026-06-09	11.4300	11.4300	8.2000	9.0000	-26.108%	254	876	-99.111%
2026-06-08	10.3800	12.7000	10.3800	12.1800	+17.681%	143	711	-99.343%
2026-06-05	13.3200	13.3200	10.3500	10.3500	-30.537%	123	665	-99.227%
2026-06-04	11.2500	15.3000	11.2500	14.9000	+10.207%	52	681	-99.463%
2026-06-03	12.9100	14.8000	12.0500	13.5200	-6.306%	144	680	-99.408%
2026-06-02	10.9300	14.5000	10.9300	14.4300	+37.429%	79	703	-99.446%
2026-06-01	9.0000	10.5000	9.0000	10.5000	+8.808%	144	688	-99.238%
2026-05-29	7.9500	9.6500	7.6000	9.6500	+17.540%	38	682	-99.171%
2026-05-28	9.0800	9.0800	8.2100	8.2100	-6.171%	16	666	-99.026%
2026-05-27	8.8200	8.8200	8.7500	8.7500	+9.375%	12	665	-99.086%
2026-05-26	8.2700	8.2700	7.9500	8.0000	-11.602%	48	660	-99.000%
2026-05-22	8.4400	9.0500	8.4400	9.0500	+14.557%	42	648	-99.116%
2026-05-21	6.8000	7.9000	6.8000	7.9000	+26.400%	11	645	-98.987%
2026-05-20	6.8700	6.8900	6.2500	6.2500	-7.817%	5	645	-98.720%
2026-05-19	7.0000	7.6000	6.7800	6.7800	-23.390%	40	373	-98.820%
2026-05-18	7.7000	8.9500	7.6000	8.8500	+3.509%	434	373	-99.096%
2026-05-15	7.7500	8.7700	7.7500	8.5500	+13.095%	31	373	-99.064%
2026-05-14	6.7500	9.0000	6.7500	7.5600	+156.271%	438	372	-98.942%
2026-05-13	2.4500	2.9500	2.4400	2.9500	+38.498%	95	295	-97.288%
2026-05-12	2.2500	2.2500	2.1300	2.1300	-6.167%	3	295	-96.244%
2026-05-11	1.7200	2.3500	1.6700	2.2700	+43.671%	116	295	-96.476%
2026-05-08	1.6300	1.7100	1.5800	1.5800	+172.414%	100	271	-94.937%
2026-04-30	0.4800	0.6700	0.4800	0.5800	+61.111%	90	287	-86.207%
2026-04-29	0.3600	0.3600	0.3600	0.3600	+5.882%	40	197	-77.778%
2026-04-27	0.3400	0.3400	0.3400	0.3400	+17.241%	2	157	-76.471%
2026-04-24	0.2600	0.3200	0.2600	0.2900	+31.818%	120	155	-72.414%
2026-04-20	0.2200	0.2200	0.2200	0.2200	-42.105%	2	35	-63.636%
2026-02-11	0.3800	0.3800	0.3800	0.3800	-13.636%	8	33	-78.947%
2026-02-10	0.4400	0.4400	0.4400	0.4400	0.000%	25	0	-81.818%