Dark

CSCO20260918C130
CSCO Sep 18 2026 130.00 Call (CSCO260918C00130000)
option OPRA

EOD

Sep 1, 2026

0.0300-40.000%(-0.0200)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0200	0.0300	-40.000%	44	5,326	0.000%
2026-08-31	0.0600	0.0600	0.0400	0.0500	+25.000%	9	5,341	-40.000%
2026-08-28	0.1000	0.1000	0.0400	0.0400	-60.000%	34	5,344	-25.000%
2026-08-27	0.1200	0.1300	0.0800	0.1000	-37.500%	188	5,340	-70.000%
2026-08-26	0.1500	0.1700	0.1000	0.1600	+33.333%	628	5,401	-81.250%
2026-08-25	0.1400	0.1400	0.1100	0.1200	-7.692%	93	5,739	-75.000%
2026-08-24	0.1600	0.1600	0.0900	0.1300	-18.750%	99	5,711	-76.923%
2026-08-21	0.1400	0.2200	0.1400	0.1600	+6.667%	137	5,706	-81.250%
2026-08-20	0.2200	0.2300	0.1400	0.1500	-31.818%	134	5,772	-80.000%
2026-08-19	0.3200	0.3200	0.2000	0.2200	-12.000%	234	5,685	-86.364%
2026-08-18	0.3100	0.3100	0.2200	0.2500	-32.432%	570	5,651	-88.000%
2026-08-17	0.3600	0.4700	0.3000	0.3700	0.000%	444	5,567	-91.892%
2026-08-14	0.6000	0.6100	0.3200	0.3700	-38.333%	646	5,703	-91.892%
2026-08-13	0.8400	1.0500	0.4600	0.6000	-88.372%	2,647	5,698	-95.000%
2026-08-12	4.4500	5.5500	4.2500	5.1600	+39.459%	1,954	5,228	-99.419%
2026-08-11	4.8000	4.8500	3.4200	3.7000	-19.740%	240	4,716	-99.189%
2026-08-10	4.9200	5.5000	4.5500	4.6100	+11.084%	638	4,818	-99.349%
2026-08-07	4.2600	4.4000	3.7500	4.1500	-1.190%	270	4,798	-99.277%
2026-08-06	4.1500	4.8500	4.0000	4.2000	-13.223%	2,303	4,649	-99.286%
2026-08-05	5.8500	6.0300	4.6000	4.8400	-5.098%	294	5,647	-99.380%
2026-08-04	3.9500	5.1000	3.4500	5.1000	+66.124%	287	5,546	-99.412%
2026-08-03	2.8300	3.1500	2.5000	3.0700	-0.968%	1,120	5,687	-99.023%
2026-07-31	3.1500	3.2500	2.5100	3.1000	+29.167%	271	5,391	-99.032%
2026-07-30	2.7500	2.8500	2.4000	2.4000	-15.789%	173	5,246	-98.750%
2026-07-29	3.2500	3.8000	2.8400	2.8500	-14.925%	154	5,145	-98.947%
2026-07-28	2.5000	3.7000	2.5000	3.3500	+9.836%	43	5,057	-99.104%
2026-07-27	3.1500	3.1500	2.5900	3.0500	+3.390%	489	5,053	-99.016%
2026-07-24	2.7100	2.9900	2.5600	2.9500	+3.873%	194	4,872	-98.983%
2026-07-23	2.2500	3.0000	2.2500	2.8400	+1.429%	208	4,746	-98.944%
2026-07-22	3.0000	3.0400	2.7800	2.8000	-4.110%	101	4,685	-98.929%
2026-07-21	3.1000	3.2100	2.5500	2.9200	+2.098%	107	4,640	-98.973%
2026-07-20	3.2000	3.3100	2.8500	2.8600	-12.538%	47	4,611	-98.951%
2026-07-17	2.7500	3.3800	2.7500	3.2700	+33.469%	245	4,606	-99.083%
2026-07-16	2.6100	2.6200	2.0500	2.4500	-16.949%	2,236	4,396	-98.776%
2026-07-15	4.7300	4.7300	2.5700	2.9500	-37.234%	101	2,873	-98.983%
2026-07-14	5.6200	5.6200	4.5500	4.7000	-11.321%	1,363	2,861	-99.362%
2026-07-13	6.0700	6.0700	4.9000	5.3000	-16.797%	111	3,772	-99.434%
2026-07-10	5.3900	6.4500	5.3900	6.3700	+13.750%	275	3,730	-99.529%
2026-07-09	4.5100	5.8100	4.5100	5.6000	+43.590%	56	3,581	-99.464%
2026-07-08	3.4500	3.9500	3.3500	3.9000	+9.859%	16	3,560	-99.231%
2026-07-07	3.8000	3.8000	3.3800	3.5500	-9.207%	12	3,550	-99.155%
2026-07-06	4.1500	4.3900	3.9100	3.9100	+8.611%	35	3,546	-99.233%
2026-07-02	3.9500	3.9500	3.4600	3.6000	-26.531%	93	3,500	-99.167%
2026-07-01	4.3000	4.9000	4.2000	4.9000	-3.353%	89	3,500	-99.388%
2026-06-30	4.3000	5.4000	4.3000	5.0700	-3.429%	30	3,423	-99.408%
2026-06-29	4.1300	5.4000	4.1300	5.2500	+29.630%	272	3,410	-99.429%
2026-06-26	4.6000	4.6600	4.0500	4.0500	-29.565%	410	3,302	-99.259%
2026-06-25	5.7000	6.1000	5.7000	5.7500	-11.538%	13	3,157	-99.478%
2026-06-24	6.9100	7.4500	6.4300	6.5000	-4.412%	29	3,146	-99.538%
2026-06-23	6.0500	7.3500	6.0500	6.8000	-3.546%	111	3,147	-99.559%
2026-06-22	6.9500	7.3000	6.6500	7.0500	+7.306%	95	3,099	-99.574%
2026-06-18	5.8500	6.6900	5.6400	6.5700	+18.165%	523	2,701	-99.543%
2026-06-17	6.0000	6.1500	5.5600	5.5600	-13.125%	339	2,701	-99.460%
2026-06-16	6.6100	6.6100	6.3000	6.4000	-5.744%	111	2,701	-99.531%
2026-06-15	7.2500	7.2500	6.4500	6.7900	-11.818%	93	2,645	-99.558%
2026-06-12	7.7300	7.7300	7.7000	7.7000	-5.289%	3	2,636	-99.610%
2026-06-11	6.0500	8.5000	6.0500	8.1300	+17.826%	316	2,635	-99.631%
2026-06-10	6.8400	6.9500	6.7000	6.9000	-2.817%	63	2,384	-99.565%
2026-06-09	9.1000	9.2000	6.5600	7.1000	-27.846%	64	2,373	-99.577%
2026-06-08	9.0000	10.5800	9.0000	9.8400	+16.588%	66	2,350	-99.695%
2026-06-05	10.2600	10.6600	8.4000	8.4400	-33.122%	94	2,321	-99.645%
2026-06-04	10.6000	12.6200	9.7800	12.6200	+2.852%	61	2,324	-99.762%
2026-06-03	10.8100	12.2700	10.5000	12.2700	+1.826%	83	2,322	-99.756%
2026-06-02	10.2400	12.0500	10.0000	12.0500	+47.853%	93	2,302	-99.751%
2026-06-01	7.4800	8.3000	7.1500	8.1500	+4.487%	101	2,260	-99.632%
2026-05-29	6.6800	7.8000	6.6800	7.8000	+17.293%	38	2,250	-99.615%
2026-05-28	7.2800	7.2800	6.4100	6.6500	-9.524%	192	2,236	-99.549%
2026-05-27	7.0200	7.4800	7.0200	7.3500	+12.557%	49	2,280	-99.592%
2026-05-26	7.0000	7.0000	6.1300	6.5300	-9.306%	35	2,272	-99.541%
2026-05-22	6.9200	7.4000	6.6700	7.2000	+14.286%	409	1,973	-99.583%
2026-05-21	5.1300	6.3000	4.8500	6.3000	+29.897%	24	1,970	-99.524%
2026-05-20	5.4000	5.4500	4.8500	4.8500	-10.185%	44	1,970	-99.381%
2026-05-19	5.6500	6.2500	5.4000	5.4000	-23.944%	215	1,880	-99.444%
2026-05-18	7.1300	7.2100	5.9000	7.1000	+3.048%	117	1,880	-99.577%
2026-05-15	5.8500	6.8900	5.7200	6.8900	+12.398%	1,199	1,880	-99.565%
2026-05-14	5.2000	7.5000	5.2000	6.1300	+171.239%	187	1,883	-99.511%
2026-05-13	1.9000	2.2600	1.8800	2.2600	+42.138%	229	1,934	-98.673%
2026-05-12	1.6900	1.8000	1.3800	1.5900	-2.454%	184	1,934	-98.113%
2026-05-11	1.4700	1.7300	1.4700	1.6300	+35.833%	56	1,934	-98.160%
2026-05-08	0.8700	1.3300	0.7900	1.2000	+172.727%	150	1,961	-97.500%
2026-05-06	0.4300	0.4400	0.4200	0.4400	-13.725%	1,047	1,841	-93.182%
2026-05-05	0.5300	0.5300	0.4500	0.5100	+15.909%	52	1,436	-94.118%
2026-05-01	0.4000	0.4400	0.3000	0.4400	+12.821%	31	1,425	-93.182%
2026-04-30	0.3700	0.3900	0.3500	0.3900	+62.500%	1,259	1,425	-92.308%
2026-04-29	0.2800	0.2800	0.2400	0.2400	+50.000%	10	367	-87.500%
2026-04-28	0.1600	0.1600	0.1600	0.1600	-11.111%	10	357	-81.250%
2026-04-27	0.1800	0.1800	0.1800	0.1800	0.000%	2	347	-83.333%
2026-04-24	0.1600	0.2000	0.1600	0.1800	0.000%	249	345	-83.333%
2026-04-23	0.1800	0.1800	0.1800	0.1800	-5.263%	1	98	-83.333%
2026-04-22	0.3700	0.3700	0.1900	0.1900	+46.154%	51	98	-84.211%
2026-04-20	0.1300	0.1300	0.1300	0.1300	+62.500%	25	47	-76.923%
2026-04-15	0.0800	0.0800	0.0800	0.0800	-11.111%	2	22	-62.500%
2026-04-13	0.0900	0.0900	0.0900	0.0900	+12.500%	2	20	-66.667%
2026-04-10	0.1500	0.1500	0.0800	0.0800	-38.462%	3	18	-62.500%
2026-04-09	0.1300	0.1300	0.1300	0.1300	-23.529%	4	16	-76.923%
2026-03-31	0.1700	0.1700	0.1700	0.1700	+88.889%	10	16	-82.353%
2026-03-25	0.0900	0.0900	0.0900	0.0900	+12.500%	5	8	-66.667%
2026-02-18	0.0800	0.0800	0.0800	0.0800	-73.333%	2	3	-62.500%
2026-02-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	1	-90.000%