Dark

CSCO20260918C65
CSCO Sep 18 2026 65.00 Call (CSCO260918C00065000)
option OPRA

EOD

Sep 1, 2026

44.42-1.573%(-0.71)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	44.3200	44.4200	44.3200	44.4200	-1.573%	12	912	0.000%
2026-08-31	45.1400	45.1500	45.1300	45.1300	-0.857%	10	912	-1.573%
2026-08-28	45.5100	45.5200	45.4100	45.5200	-4.330%	104	912	-2.417%
2026-08-27	47.6000	47.6000	47.5800	47.5800	+2.433%	8	912	-6.641%
2026-08-25	46.6200	46.6300	46.4500	46.4500	+1.464%	6	912	-4.370%
2026-08-24	45.3000	45.8600	45.2600	45.7800	-5.021%	174	912	-2.971%
2026-07-07	48.2000	48.2000	48.2000	48.2000	-4.365%	20	912	-7.842%
2026-07-06	50.6000	50.6000	50.4000	50.4000	-1.659%	15	912	-11.865%
2026-07-01	51.2500	51.2500	51.2500	51.2500	-7.741%	30	927	-13.327%
2026-06-24	55.5500	55.5500	55.5500	55.5500	-1.297%	5	957	-20.036%
2026-06-22	56.2800	56.2800	56.2800	56.2800	+4.765%	4	957	-21.073%
2026-05-26	53.7200	53.7200	53.7200	53.7200	+5.230%	20	961	-17.312%
2026-05-18	52.1500	52.1500	51.0500	51.0500	-1.467%	68	961	-12.987%
2026-05-14	52.1200	52.1200	51.8100	51.8100	+44.842%	29	961	-14.264%
2026-05-13	35.7700	35.7700	35.7700	35.7700	+3.441%	1	992	+24.182%
2026-05-12	34.5800	34.5800	34.5800	34.5800	+7.961%	1	992	+28.456%
2026-05-11	32.0300	32.0300	32.0300	32.0300	+9.206%	1	992	+38.682%
2026-05-08	29.3300	29.3300	29.3300	29.3300	+14.570%	6	993	+51.449%
2026-04-27	25.5000	25.6000	25.5000	25.6000	+4.490%	2	993	+73.516%
2026-04-20	24.5000	24.5000	24.5000	24.5000	+22.561%	1	994	+81.306%
2026-04-16	19.9900	19.9900	19.9900	19.9900	+3.307%	6	994	+122.211%
2026-04-08	19.4200	19.4200	19.3500	19.3500	+26.636%	51	994	+129.561%
2026-03-31	15.7100	15.7100	15.2800	15.2800	-3.718%	11	994	+190.707%
2026-03-30	15.8700	15.8700	15.8700	15.8700	-0.813%	1	986	+179.899%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+0.883%	1	987	+177.625%
2026-03-12	15.8600	15.8600	15.8600	15.8600	-1.061%	1	986	+180.076%
2026-03-10	16.7500	16.7500	15.9000	16.0300	+11.088%	118	986	+177.105%
2026-03-09	14.0000	14.4300	14.0000	14.4300	-13.593%	23	886	+207.831%
2026-03-06	16.7000	16.7000	16.7000	16.7000	-3.746%	2	863	+165.988%
2026-03-05	17.3500	17.3500	17.3500	17.3500	+6.572%	4	863	+156.023%
2026-03-03	16.2800	16.2800	16.2800	16.2800	+2.583%	1	863	+172.850%
2026-02-26	15.8700	15.8700	15.8700	15.8700	+0.762%	5	863	+179.899%
2026-02-24	15.7300	15.7500	15.7300	15.7500	-1.930%	52	863	+182.032%
2026-02-19	16.0500	16.0600	16.0500	16.0600	+14.144%	3	863	+176.588%
2026-02-13	14.0700	14.0700	14.0700	14.0700	+8.231%	1	863	+215.707%
2026-02-12	15.3600	15.4200	13.0000	13.0000	-46.170%	4	863	+241.692%
2026-02-10	24.1500	24.1500	24.1500	24.1500	+23.529%	4	863	+83.934%
2026-02-03	19.6200	19.6500	19.5500	19.5500	+9.524%	18	863	+127.212%
2026-02-02	17.8500	17.8500	17.8500	17.8500	+13.694%	5	869	+148.852%
2026-01-30	15.7000	15.7000	15.7000	15.7000	-3.086%	4	869	+182.930%
2026-01-28	16.3500	16.4500	16.2000	16.2000	+4.922%	65	869	+174.198%
2026-01-27	15.4400	15.4400	15.4400	15.4400	+5.537%	1	869	+187.694%
2026-01-26	14.6300	14.6300	14.6300	14.6300	+13.941%	4	870	+203.623%
2026-01-23	12.4400	12.8400	12.4400	12.8400	+6.556%	79	870	+245.950%
2026-01-21	12.0500	12.0500	12.0500	12.0500	-10.741%	2	792	+268.631%
2026-01-16	13.5000	13.5000	13.5000	13.5000	+10.204%	1	791	+229.037%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-4.372%	4	791	+262.612%
2026-01-07	12.8100	12.8100	12.8100	12.8100	-8.826%	1	791	+246.760%
2026-01-05	14.1500	14.1500	14.0500	14.0500	-6.582%	2	790	+216.157%
2026-01-02	15.0400	15.0400	15.0400	15.0400	-4.204%	6	790	+195.346%
2025-12-29	15.7000	15.7000	15.7000	15.7000	-1.567%	5	784	+182.930%
2025-12-24	15.9500	15.9900	15.9500	15.9500	0.000%	30	783	+178.495%
2025-12-22	16.0000	16.0000	15.9300	15.9500	+4.248%	107	783	+178.495%
2025-12-18	14.4800	15.3000	14.4800	15.3000	-7.273%	50	764	+190.327%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-10.326%	3	714	+169.212%
2025-12-10	17.6500	18.4000	17.6500	18.4000	+18.786%	10	714	+141.413%
2025-12-05	15.4900	15.4900	15.4900	15.4900	-1.338%	3	714	+186.766%
2025-12-04	15.7000	15.7000	15.7000	15.7000	+3.630%	1	711	+182.930%
2025-12-03	15.1500	15.1500	15.1500	15.1500	+3.767%	1	710	+193.201%
2025-12-01	14.6800	14.7000	14.6000	14.6000	-2.990%	142	709	+204.247%
2025-11-28	15.0000	15.0500	14.9400	15.0500	-5.938%	160	709	+195.150%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-7.781%	2	705	+177.625%
2025-11-17	17.3500	17.3500	17.3500	17.3500	+8.573%	1	705	+156.023%
2025-11-14	15.9800	15.9800	15.9800	15.9800	+1.978%	6	705	+177.972%
2025-11-13	16.0000	16.0000	15.6700	15.6700	+30.583%	2	699	+183.472%
2025-11-12	12.0000	12.0000	12.0000	12.0000	+0.840%	2	700	+270.167%
2025-11-11	12.0500	12.0500	11.9000	11.9000	-0.916%	2	700	+273.277%
2025-11-10	12.0200	12.0200	12.0100	12.0100	+6.661%	30	700	+269.858%
2025-11-07	11.2600	11.2600	11.2600	11.2600	-4.979%	24	670	+294.494%
2025-10-29	11.8500	11.8500	11.8500	11.8500	+8.716%	1	670	+274.852%
2025-10-24	11.2000	11.2000	10.9000	10.9000	-1.802%	31	677	+307.523%
2025-10-17	11.1000	11.1000	11.1000	11.1000	+8.824%	10	677	+300.180%
2025-10-15	10.2000	10.2000	10.2000	10.2000	+6.250%	10	677	+335.490%
2025-10-10	11.1000	11.1000	9.0500	9.6000	-9.690%	14	677	+362.708%
2025-10-09	10.6700	10.6800	10.6300	10.6300	-3.364%	37	676	+317.874%
2025-10-08	10.5000	11.0000	10.5000	11.0000	+14.583%	19	649	+303.818%
2025-10-07	9.6000	9.6000	9.6000	9.6000	+7.263%	3	642	+362.708%
2025-10-06	8.9500	8.9500	8.9500	8.9500	-2.717%	1	642	+396.313%
2025-10-03	9.2000	9.2000	9.2000	9.2000	+2.109%	10	642	+382.826%
2025-10-02	9.1500	9.1500	9.0100	9.0100	-0.880%	60	642	+393.008%
2025-10-01	8.7400	9.0900	8.7200	9.0900	-1.836%	67	642	+388.669%
2025-09-30	9.2500	9.2600	9.2500	9.2600	+9.198%	5	633	+379.698%
2025-09-29	8.4100	8.4800	8.4100	8.4800	+3.163%	16	633	+423.821%
2025-09-26	8.3000	8.3000	8.2200	8.2200	-4.971%	3	627	+440.389%
2025-09-25	8.6500	8.6500	8.6500	8.6500	+4.595%	20	626	+413.526%
2025-09-17	8.1000	8.2700	8.0000	8.2700	+2.478%	33	626	+437.122%
2025-09-16	8.0700	8.0700	8.0700	8.0700	+2.281%	7	603	+450.434%
2025-09-15	7.9000	7.9000	7.8900	7.8900	+4.503%	3	596	+462.991%
2025-09-12	7.6500	7.7600	7.5500	7.5500	-16.297%	61	595	+488.344%
2025-09-11	8.8500	9.0300	8.8500	9.0200	+3.086%	32	540	+392.461%
2025-09-10	8.7500	8.7500	8.7500	8.7500	+5.422%	5	540	+407.657%
2025-09-09	8.0500	8.3000	8.0000	8.3000	+5.732%	20	540	+435.181%
2025-09-05	8.0800	8.0800	7.7000	7.8500	-10.795%	24	537	+465.860%
2025-09-04	8.7700	8.8000	8.7700	8.8000	-0.565%	16	536	+404.773%
2025-09-03	8.8500	8.8500	8.8500	8.8500	-1.667%	1	536	+401.921%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+9.489%	7	535	+393.556%
2025-08-25	8.2200	8.2200	8.2200	8.2200	+0.859%	10	535	+440.389%
2025-08-22	8.1500	8.1500	8.1500	8.1500	0.000%	3	535	+445.031%
2025-08-21	8.2000	8.2000	8.1500	8.1500	+1.242%	347	535	+445.031%
2025-08-19	8.2500	8.2500	8.0500	8.0500	+1.899%	296	379	+451.801%
2025-08-18	7.9000	7.9000	7.9000	7.9000	+2.597%	3	197	+462.278%
2025-08-15	7.8500	7.8500	7.5900	7.7000	-22.379%	7	194	+476.883%
2025-08-14	10.2000	10.2000	9.9200	9.9200	-1.294%	4	188	+347.782%
2025-08-06	9.5500	10.0500	9.5500	10.0500	+14.334%	2	185	+341.990%
2025-08-01	8.7300	8.7900	8.7300	8.7900	-7.474%	11	184	+405.347%
2025-07-31	9.5000	9.5000	9.5000	9.5000	+7.345%	10	184	+367.579%
2025-07-28	9.0800	9.0800	8.8500	8.8500	-8.763%	3	184	+401.921%
2025-07-17	9.6400	9.7000	9.6400	9.7000	+4.865%	2	183	+357.938%
2025-07-14	9.8500	9.8500	9.0000	9.2500	-6.754%	14	185	+380.216%
2025-07-10	10.0000	10.0000	9.9200	9.9200	+3.011%	6	177	+347.782%
2025-07-02	9.6300	9.6300	9.6300	9.6300	-3.700%	6	177	+361.267%
2025-07-01	9.9500	10.0000	9.9500	10.0000	+4.167%	4	171	+344.200%
2025-06-27	10.0000	10.0000	9.6000	9.6000	+8.967%	19	172	+362.708%
2025-06-23	8.8100	8.8100	8.8100	8.8100	+6.788%	2	153	+404.200%
2025-06-20	8.2500	8.2500	8.2500	8.2500	-0.602%	4	151	+438.424%
2025-06-18	8.0500	8.3500	8.0500	8.3000	+3.750%	13	142	+435.181%
2025-06-17	8.1000	8.1000	8.0000	8.0000	+11.111%	2	142	+455.250%
2025-06-13	7.4500	7.4500	7.2000	7.2000	-4.636%	274	141	+516.944%
2025-06-12	7.5500	7.5500	7.5500	7.5500	-5.625%	4	5	+488.344%
2025-06-10	8.0000	8.0000	8.0000	8.0000	+11.888%	1	3	+455.250%
2025-06-03	7.1500	7.1500	7.1500	7.1500	0.000%	2	2	+521.259%