Dark

CSCO20260918C67.5
CSCO Sep 18 2026 67.50 Call (CSCO260918C00067500)
option OPRA

EOD

Jul 13, 2026

52.25+14.433%(+6.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	52.2500	52.2500	52.2500	52.2500	+14.433%	3	865	0.000%
2026-07-02	48.7000	48.7000	45.5800	45.6600	-9.941%	14	882	+14.433%
2026-06-29	50.7000	50.7000	50.7000	50.7000	-7.143%	1	882	+3.057%
2026-06-23	54.6000	54.6000	54.6000	54.6000	+3.802%	1	883	-4.304%
2026-06-16	52.6000	52.6000	52.6000	52.6000	-6.105%	2	884	-0.665%
2026-06-05	56.0200	56.0200	56.0200	56.0200	+6.603%	2	884	-6.730%
2026-05-27	52.5500	52.5500	52.5500	52.5500	-0.774%	5	886	-0.571%
2026-05-22	52.9600	52.9600	52.9600	52.9600	+10.679%	2	879	-1.341%
2026-05-20	47.8500	47.8500	47.8500	47.8500	-4.605%	1	879	+9.195%
2026-05-18	50.1600	50.1600	50.1600	50.1600	+47.529%	3	882	+4.167%
2026-05-13	33.4200	34.0000	33.4200	34.0000	+9.079%	6	882	+53.676%
2026-05-11	31.1700	31.1700	31.1700	31.1700	+13.428%	1	888	+67.629%
2026-05-08	27.4800	27.4800	27.4800	27.4800	+3.698%	6	888	+90.138%
2026-05-06	26.9500	26.9500	26.5000	26.5000	-7.504%	9	888	+97.170%
2026-05-05	28.6500	28.6500	28.6500	28.6500	+9.896%	2	897	+82.373%
2026-05-01	26.0700	26.0700	26.0700	26.0700	+14.846%	11	910	+100.422%
2026-04-27	22.7000	22.7000	22.7000	22.7000	-2.071%	5	910	+130.176%
2026-04-24	23.3000	23.3000	23.1800	23.1800	+6.233%	2	905	+125.410%
2026-04-20	21.8200	21.8200	21.8200	21.8200	+15.450%	1	906	+139.459%
2026-04-16	18.9000	18.9000	18.9000	18.9000	+1.613%	1	907	+176.455%
2026-04-10	18.6000	18.6000	18.6000	18.6000	+10.059%	6	907	+180.914%
2026-04-08	16.9000	16.9000	16.9000	16.9000	+22.464%	1	901	+209.172%
2026-04-01	13.6500	13.8000	13.6500	13.8000	+3.371%	20	900	+278.623%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-12.344%	4	880	+291.386%
2026-03-30	15.2300	15.2300	15.2300	15.2300	-5.638%	1	876	+243.073%
2026-03-27	16.1400	16.1400	16.1400	16.1400	+10.548%	1	877	+223.730%
2026-03-23	14.5000	14.6000	14.5000	14.6000	-0.883%	62	876	+257.877%
2026-03-18	14.7300	14.7300	14.7300	14.7300	+4.840%	5	814	+254.718%
2026-03-10	14.2500	14.3000	14.0500	14.0500	-3.103%	97	809	+271.886%
2026-03-06	14.9000	14.9000	14.5000	14.5000	-10.328%	21	727	+260.345%
2026-03-05	16.1700	16.1700	16.1700	16.1700	+5.137%	2	710	+223.129%
2026-03-04	15.3800	15.3800	15.3800	15.3800	+9.078%	1	712	+239.727%
2026-03-03	14.1200	14.1200	14.1000	14.1000	+1.439%	107	712	+270.567%
2026-02-26	13.9000	13.9000	13.9000	13.9000	-2.456%	2	619	+275.899%
2026-02-19	14.2500	14.2500	14.2500	14.2500	+30.614%	1	619	+266.667%
2026-02-13	10.9400	10.9400	10.3500	10.9100	-9.835%	79	569	+378.918%
2026-02-12	13.3000	13.3000	11.6500	12.1000	-42.654%	10	569	+331.818%
2026-02-11	21.1000	21.1000	21.1000	21.1000	-2.720%	1	559	+147.630%
2026-02-09	21.3100	21.6900	21.3100	21.6900	+23.449%	2	560	+140.894%
2026-02-03	17.4900	17.6500	17.4900	17.5700	+36.625%	10	560	+197.382%
2026-01-26	12.6600	12.8600	12.6600	12.8600	+13.805%	2	559	+306.299%
2026-01-20	10.7300	11.3000	10.7300	11.3000	-4.237%	6	558	+362.389%
2026-01-15	11.8000	11.8000	11.8000	11.8000	+9.462%	1	563	+342.797%
2026-01-14	10.7800	10.7800	10.7800	10.7800	+2.374%	1	562	+384.694%
2026-01-12	10.5300	10.5300	10.5300	10.5300	-0.847%	1	563	+396.201%
2026-01-09	10.6200	10.6200	10.6200	10.6200	-15.848%	10	563	+391.996%
2026-01-05	12.6200	12.6200	12.6200	12.6200	-9.793%	10	563	+314.025%
2025-12-26	13.9900	13.9900	13.9900	13.9900	+0.359%	8	563	+273.481%
2025-12-23	14.0000	14.0000	13.9400	13.9400	-2.175%	8	555	+274.821%
2025-12-22	14.2500	14.2500	14.2500	14.2500	-5.441%	1	550	+266.667%
2025-12-19	14.4300	15.0700	14.4300	15.0700	+13.138%	3	550	+246.715%
2025-12-18	13.3600	13.3600	13.3200	13.3200	-3.965%	3	549	+292.267%
2025-12-16	14.4000	14.4000	13.8700	13.8700	-13.258%	2	546	+276.712%
2025-12-10	15.0900	15.9900	15.0900	15.9900	+0.883%	56	545	+226.767%
2025-12-09	15.8500	15.8500	15.8500	15.8500	+13.457%	46	538	+229.653%
2025-12-05	13.9600	13.9700	13.9600	13.9700	+3.481%	3	581	+274.016%
2025-12-03	13.5000	13.5000	13.5000	13.5000	+7.143%	1	578	+287.037%
2025-12-01	13.3000	13.3400	12.6000	12.6000	-4.255%	18	577	+314.683%
2025-11-28	13.1500	13.1600	13.1500	13.1600	-10.476%	42	587	+297.036%
2025-11-19	14.7000	14.7000	14.7000	14.7000	-5.648%	1	587	+255.442%
2025-11-17	15.1500	15.5800	15.1500	15.5800	+1.830%	4	588	+235.366%
2025-11-14	15.3000	15.3000	15.3000	15.3000	+45.714%	1	588	+241.503%
2025-11-10	10.6500	10.6500	10.5000	10.5000	-11.765%	11	589	+397.619%
2025-11-03	11.7800	11.9500	11.7800	11.9000	+11.215%	3	599	+339.076%
2025-10-31	10.7000	10.7000	10.7000	10.7000	-0.465%	1	599	+388.318%
2025-10-30	10.2000	10.7500	10.2000	10.7500	+4.369%	2	599	+386.047%
2025-10-28	9.9000	10.3000	9.9000	10.3000	+7.516%	4	599	+407.282%
2025-10-23	9.5800	9.5800	9.5800	9.5800	+1.915%	1	596	+445.407%
2025-10-21	9.4000	9.4000	9.4000	9.4000	+0.535%	14	595	+455.851%
2025-10-20	9.3500	9.3500	9.3500	9.3500	+1.630%	1	609	+458.824%
2025-10-17	9.2000	9.2000	9.2000	9.2000	+3.371%	1	609	+467.935%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+3.730%	6	609	+487.079%
2025-10-15	9.2600	9.3000	8.5800	8.5800	+4.634%	16	609	+508.974%
2025-10-14	7.9500	8.4500	7.9500	8.2000	+3.145%	27	609	+537.195%
2025-10-13	7.9500	7.9500	7.9500	7.9500	-4.447%	18	603	+557.233%
2025-10-10	8.6000	8.6000	8.3200	8.3200	-12.880%	12	595	+528.005%
2025-10-09	9.5500	9.5500	9.5500	9.5500	+4.372%	7	585	+447.120%
2025-10-08	9.1000	9.1500	9.1000	9.1500	+10.241%	5	592	+471.038%
2025-10-07	8.1000	8.3000	8.0500	8.3000	+10.226%	26	614	+529.518%
2025-10-06	7.6000	7.6000	7.5200	7.5300	-3.831%	20	614	+593.891%
2025-10-03	7.8300	7.8300	7.8300	7.8300	+1.032%	65	611	+567.305%
2025-10-02	7.7500	7.7500	7.7500	7.7500	+3.333%	5	659	+574.194%
2025-10-01	7.4800	7.5000	7.4800	7.5000	-2.344%	10	659	+596.667%
2025-09-30	7.7500	7.7500	7.6800	7.6800	+6.964%	11	659	+580.339%
2025-09-29	7.2800	7.2800	7.1700	7.1800	+3.309%	29	670	+627.716%
2025-09-26	6.9500	6.9500	6.9500	6.9500	-7.947%	4	673	+651.799%
2025-09-25	7.5000	7.5500	7.5000	7.5500	+3.425%	7	673	+592.053%
2025-09-23	7.3000	7.3000	7.3000	7.3000	+2.672%	1	674	+615.753%
2025-09-19	7.5100	7.5100	7.0000	7.1100	+0.141%	79	674	+634.880%
2025-09-17	6.8000	7.2000	6.8000	7.1000	+5.970%	11	651	+635.915%
2025-09-16	6.7200	6.7200	6.7000	6.7000	+1.515%	4	651	+679.851%
2025-09-15	6.5500	6.6000	6.5500	6.6000	+3.125%	24	651	+691.667%
2025-09-12	6.5000	6.5000	6.2000	6.4000	-15.789%	56	635	+716.406%
2025-09-11	7.5400	7.6800	7.5400	7.6000	+4.252%	98	634	+587.500%
2025-09-10	7.5500	7.5500	7.2900	7.2900	+7.206%	11	575	+616.735%
2025-09-09	6.7000	6.8000	6.7000	6.8000	+4.615%	2	575	+668.382%
2025-09-08	6.4000	6.7000	6.4000	6.5000	-2.549%	78	574	+703.846%
2025-09-05	6.5500	6.6700	6.5500	6.6700	-10.590%	20	595	+683.358%
2025-09-04	7.3900	7.4600	7.3900	7.4600	+5.816%	16	585	+600.402%
2025-09-03	7.0500	7.0500	7.0500	7.0500	-1.399%	1	585	+641.135%
2025-09-02	7.1500	7.1500	7.1500	7.1500	-8.451%	1	584	+630.769%
2025-08-28	7.8500	7.8500	7.8000	7.8100	+4.832%	16	584	+569.014%
2025-08-26	7.4500	7.4500	7.4500	7.4500	+7.971%	20	604	+601.342%
2025-08-25	6.9000	6.9000	6.9000	6.9000	0.000%	20	604	+657.246%
2025-08-21	6.9000	6.9000	6.9000	6.9000	-0.289%	10	604	+657.246%
2025-08-20	7.0500	7.0500	6.9200	6.9200	-1.844%	20	594	+655.058%
2025-08-19	7.0600	7.0600	7.0500	7.0500	+5.539%	8	594	+641.135%
2025-08-15	7.1300	7.1500	6.6800	6.6800	-19.030%	25	594	+682.186%
2025-08-14	8.2500	8.2500	8.2500	8.2500	-17.665%	1	572	+533.333%
2025-08-13	10.7000	10.7000	9.9700	10.0200	+0.704%	17	572	+421.457%
2025-08-12	9.9300	9.9500	9.9300	9.9500	-16.316%	16	572	+425.126%
2025-08-11	11.8900	11.8900	11.8900	11.8900	+15.102%	2	564	+339.445%
2025-08-08	9.7000	10.3300	9.6000	10.3300	+16.723%	225	562	+405.808%
2025-08-07	8.8500	8.8500	8.8500	8.8500	+9.259%	2	411	+490.395%
2025-08-06	8.0000	8.1000	8.0000	8.1000	+5.195%	44	411	+545.062%
2025-08-05	7.7000	7.7000	7.6000	7.7000	-1.282%	39	411	+578.571%
2025-08-04	7.7500	7.8000	7.7500	7.8000	+7.586%	3	387	+569.872%
2025-08-01	7.0000	7.2500	7.0000	7.2500	-8.228%	2	386	+620.690%
2025-07-31	8.2000	8.3000	7.9000	7.9000	+0.637%	100	385	+561.392%
2025-07-30	8.1000	8.2000	7.8000	7.8500	+0.641%	91	401	+565.605%
2025-07-29	8.0000	8.1200	7.8000	7.8000	+1.299%	76	357	+569.872%
2025-07-28	7.7300	7.7300	7.5500	7.7000	-8.333%	20	329	+578.571%
2025-07-25	8.3000	8.4000	8.2500	8.4000	+3.067%	31	320	+522.024%
2025-07-24	8.0000	8.1500	7.9000	8.1500	-0.610%	78	313	+541.104%
2025-07-23	8.1000	8.4000	8.1000	8.2000	+2.500%	69	275	+537.195%
2025-07-22	8.2500	8.3000	8.0000	8.0000	0.000%	39	268	+553.125%
2025-07-21	8.0000	8.0000	8.0000	8.0000	-3.614%	70	261	+553.125%
2025-07-17	8.1500	8.3500	8.0000	8.3000	+9.211%	82	331	+529.518%
2025-07-16	7.7500	7.7500	7.4500	7.6000	-1.299%	40	326	+587.500%
2025-07-15	7.7000	7.7000	7.7000	7.7000	-3.750%	23	322	+578.571%
2025-07-11	8.0000	8.0000	8.0000	8.0000	-6.977%	10	322	+553.125%
2025-07-10	8.6500	8.6500	8.6000	8.6000	+1.415%	14	322	+507.558%
2025-07-01	8.4800	8.4800	8.4800	8.4800	-0.819%	10	322	+516.156%
2025-06-30	8.5500	8.5500	8.5500	8.5500	-4.469%	1	312	+511.111%
2025-06-27	8.8500	8.9500	8.8500	8.9500	+2.874%	4	311	+483.799%
2025-06-26	8.7000	8.7000	8.7000	8.7000	+2.959%	46	307	+500.575%
2025-06-25	8.3000	8.4500	8.3000	8.4500	+7.643%	16	277	+518.343%
2025-06-24	7.8500	7.8500	7.8500	7.8500	+2.883%	4	262	+565.605%
2025-06-23	7.4500	7.6800	6.7500	7.6300	+15.606%	7	262	+584.797%
2025-06-17	6.8500	6.9000	6.6000	6.6000	+5.939%	12	255	+691.667%
2025-06-13	5.9700	6.2300	5.9700	6.2300	+6.496%	4	257	+738.684%
2025-06-11	5.8500	5.8500	5.8500	5.8500	-13.333%	1	257	+793.162%
2025-06-10	6.7500	6.7500	6.7500	6.7500	-2.878%	1	256	+674.074%
2025-06-09	6.9500	6.9500	6.8500	6.9500	+4.511%	3	255	+651.799%
2025-06-06	6.6500	6.6500	6.6500	6.6500	+9.016%	2	252	+685.714%
2025-06-05	6.1000	6.1000	6.1000	6.1000	+1.329%	9	251	+756.557%
2025-06-03	6.0200	6.0200	6.0200	6.0200	+8.273%	3	260	+767.940%
2025-06-02	5.4000	5.5600	5.4000	5.5600	-3.304%	4	257	+839.748%
2025-05-27	5.8500	5.8500	5.7500	5.7500	0.000%	257	257	+808.696%