Dark

CSCO20260918C70
CSCO Sep 18 2026 70.00 Call (CSCO260918C00070000)
option OPRA

EOD

Jul 9, 2026

50.00+6.383%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	50.0000	50.0000	50.0000	50.0000	+6.383%	1	1,015	0.000%
2026-07-01	46.6800	47.0000	46.6800	47.0000	+2.890%	48	1,103	+6.383%
2026-06-26	45.7000	45.7000	45.6800	45.6800	-8.512%	10	1,085	+9.457%
2026-06-25	49.9300	49.9300	49.9300	49.9300	+2.106%	1	1,079	+0.140%
2026-06-17	49.2400	49.2400	48.9000	48.9000	-3.072%	3	1,080	+2.249%
2026-06-16	50.4500	50.4500	50.4500	50.4500	+0.298%	10	1,080	-0.892%
2026-06-15	50.3000	50.3000	50.3000	50.3000	+1.432%	20	1,080	-0.596%
2026-06-10	49.5900	49.5900	49.5900	49.5900	-6.434%	4	1,060	+0.827%
2026-06-09	53.0000	53.0000	53.0000	53.0000	-3.986%	5	1,064	-5.660%
2026-06-05	56.0000	56.0000	55.2000	55.2000	-8.382%	20	1,059	-9.420%
2026-06-04	60.2500	60.2500	60.2500	60.2500	+1.860%	1	1,039	-17.012%
2026-06-03	56.5000	59.1500	56.5000	59.1500	+1.983%	31	1,039	-15.469%
2026-06-02	56.0000	58.0000	56.0000	58.0000	+13.725%	64	1,012	-13.793%
2026-06-01	51.0000	51.0000	51.0000	51.0000	-1.067%	2	1,074	-1.961%
2026-05-29	51.5500	51.5500	51.5500	51.5500	+6.289%	5	1,076	-3.007%
2026-05-26	51.0000	51.0000	48.4000	48.5000	-4.995%	66	1,076	+3.093%
2026-05-22	51.0500	51.0500	51.0500	51.0500	+5.847%	4	1,055	-2.057%
2026-05-18	47.9800	48.2600	47.7800	48.2300	+0.479%	11	1,055	+3.670%
2026-05-15	48.0000	48.0000	48.0000	48.0000	+5.033%	8	1,059	+4.167%
2026-05-14	47.0000	47.5000	45.0800	45.7000	+46.474%	13	1,067	+9.409%
2026-05-13	31.2000	31.2000	31.2000	31.2000	+3.827%	29	1,094	+60.256%
2026-05-12	29.8200	30.0500	29.8200	30.0500	+6.184%	3	1,094	+66.389%
2026-05-11	27.6800	28.3000	27.6800	28.3000	-0.702%	39	1,094	+76.678%
2026-05-08	27.5000	28.5000	27.5000	28.5000	+19.748%	157	1,094	+75.439%
2026-05-07	23.6400	23.8000	23.6400	23.8000	+3.478%	101	1,111	+110.084%
2026-05-06	24.0000	24.0000	23.0000	23.0000	-5.660%	261	1,212	+117.391%
2026-05-04	23.8500	24.3800	23.8500	24.3800	+1.583%	22	1,017	+105.086%
2026-05-01	24.5000	24.5000	23.7000	24.0000	+16.788%	111	1,088	+108.333%
2026-04-29	20.5500	20.5500	20.5500	20.5500	+9.893%	2	1,088	+143.309%
2026-04-28	20.0500	20.0500	18.5000	18.7000	-6.500%	42	1,088	+167.380%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-4.762%	20	1,048	+150.000%
2026-04-24	20.0000	21.5400	20.0000	21.0000	-2.552%	84	1,048	+138.095%
2026-04-23	21.0000	21.5500	20.8000	21.5500	+4.968%	11	1,000	+132.019%
2026-04-21	19.8400	20.7000	19.8400	20.5300	+11.880%	3	991	+143.546%
2026-04-17	18.1000	18.3500	17.6700	18.3500	+9.226%	74	991	+172.480%
2026-04-16	16.0000	16.8000	16.0000	16.8000	+17.237%	50	1,063	+197.619%
2026-04-15	14.5000	14.5000	14.3300	14.3300	-4.339%	21	1,112	+248.918%
2026-04-14	14.8000	14.9800	14.7000	14.9800	+2.603%	40	1,113	+233.778%
2026-04-13	14.6000	14.6000	14.6000	14.6000	-2.667%	5	1,113	+242.466%
2026-04-10	15.0000	15.0000	14.9800	15.0000	-5.956%	32	1,113	+233.333%
2026-04-09	16.1000	16.1000	15.8000	15.9500	-1.846%	323	1,119	+213.480%
2026-04-08	15.3000	16.2500	15.3000	16.2500	+23.106%	12	1,166	+207.692%
2026-04-06	13.2000	13.2000	13.2000	13.2000	+6.452%	4	1,178	+278.788%
2026-04-01	12.4000	12.4000	12.4000	12.4000	+4.641%	1	1,182	+303.226%
2026-03-31	11.8500	11.8500	11.8500	11.8500	-15.418%	3	1,182	+321.941%
2026-03-30	13.5000	14.0100	13.5000	14.0100	+0.430%	2	1,185	+256.888%
2026-03-27	13.7000	13.9500	13.6300	13.9500	-6.376%	19	1,186	+258.423%
2026-03-25	15.2000	15.5000	14.9000	14.9000	+6.963%	34	1,182	+235.570%
2026-03-24	13.9300	13.9300	13.9300	13.9300	+10.996%	1	1,182	+258.938%
2026-03-23	12.5500	12.5500	12.5500	12.5500	+5.021%	21	1,182	+298.406%
2026-03-20	12.0000	12.0500	11.9500	11.9500	-2.449%	6	1,161	+318.410%
2026-03-18	13.2900	13.2900	12.2500	12.2500	-8.582%	38	1,166	+308.163%
2026-03-17	13.4000	13.4000	13.4000	13.4000	+27.376%	174	1,134	+273.134%
2026-03-09	10.7000	10.7000	10.3500	10.5200	-18.450%	99	1,134	+375.285%
2026-03-06	13.6500	13.6500	12.8000	12.9000	-9.790%	47	1,041	+287.597%
2026-03-04	13.6200	14.3000	13.6200	14.3000	+14.583%	84	1,015	+249.650%
2026-03-03	12.4800	12.4800	12.4800	12.4800	+4.874%	1	1,015	+300.641%
2026-03-02	11.9000	11.9000	11.9000	11.9000	+0.677%	10	1,014	+320.168%
2026-02-26	11.9500	11.9500	11.8200	11.8200	-5.440%	5	1,004	+323.012%
2026-02-20	12.5800	12.5900	12.5000	12.5000	+0.806%	14	1,001	+300.000%
2026-02-19	12.1500	12.4000	12.1500	12.4000	+2.734%	64	991	+303.226%
2026-02-18	12.0700	12.0700	12.0700	12.0700	+7.004%	1	941	+314.250%
2026-02-17	11.2800	11.2800	11.2800	11.2800	-0.353%	2	941	+343.262%
2026-02-13	10.6000	11.3200	10.6000	11.3200	+16.701%	22	927	+341.696%
2026-02-12	13.6000	13.6000	9.6000	9.7000	-47.283%	51	927	+415.464%
2026-02-11	18.6500	18.6500	18.4000	18.4000	-6.027%	45	958	+171.739%
2026-02-10	20.6500	20.6500	19.5800	19.5800	+3.325%	18	913	+155.363%
2026-02-09	18.1000	18.9500	18.1000	18.9500	+16.186%	3	924	+163.852%
2026-02-06	16.0100	16.3100	16.0100	16.3100	+3.359%	18	927	+206.560%
2026-02-05	15.7800	15.7800	15.7800	15.7800	+2.468%	1	941	+216.857%
2026-02-04	14.9200	15.4000	14.9200	15.4000	-2.222%	24	940	+224.675%
2026-02-03	15.6200	15.7500	15.4700	15.7500	+28.782%	19	929	+217.460%
2026-01-30	12.1300	12.2300	12.1300	12.2300	-0.569%	2	928	+308.831%
2026-01-29	13.1500	13.1500	12.1000	12.3000	-4.651%	50	926	+306.504%
2026-01-28	12.8200	12.9000	12.4000	12.9000	+2.789%	43	949	+287.597%
2026-01-27	11.6500	12.5500	11.6500	12.5500	+11.062%	75	950	+298.406%
2026-01-26	11.3600	11.3600	11.3000	11.3000	+17.220%	2	925	+342.478%
2026-01-23	9.5600	9.6400	9.5600	9.6400	+3.102%	3	925	+418.672%
2026-01-22	9.3500	9.3500	9.3500	9.3500	+5.056%	4	924	+434.759%
2026-01-20	8.9000	8.9000	8.9000	8.9000	-3.050%	1	924	+461.798%
2026-01-14	9.1800	9.1800	9.1800	9.1800	-3.368%	2	923	+444.662%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+7.955%	4	921	+426.316%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-0.452%	4	924	+468.182%
2026-01-08	8.8000	8.8400	8.8000	8.8400	-11.600%	6	924	+465.611%
2026-01-06	9.7500	10.1000	9.7500	10.0000	-6.103%	13	925	+400.000%
2026-01-05	10.5000	10.6500	10.5000	10.6500	-1.206%	16	915	+369.484%
2026-01-02	11.1000	11.2000	10.7800	10.7800	-9.030%	16	923	+363.822%
2025-12-31	11.7300	11.8500	11.7300	11.8500	+0.851%	3	922	+321.941%
2025-12-30	11.7500	11.7500	11.7500	11.7500	-2.490%	2	922	+325.532%
2025-12-29	12.0500	12.0500	12.0500	12.0500	-2.033%	2	922	+314.938%
2025-12-26	12.3000	12.3000	12.3000	12.3000	+4.149%	7	922	+306.504%
2025-12-23	11.8100	11.8100	11.8100	11.8100	-4.758%	5	929	+323.370%
2025-12-22	12.4000	12.4700	12.3800	12.4000	-1.116%	34	934	+303.226%
2025-12-19	12.5400	12.5400	12.5400	12.5400	+6.452%	5	934	+298.724%
2025-12-18	11.6300	11.7800	11.6300	11.7800	-3.837%	4	929	+324.448%
2025-12-16	12.3100	12.3700	12.2500	12.2500	-4.669%	22	933	+308.163%
2025-12-15	12.5500	12.8500	12.5500	12.8500	+0.391%	12	933	+289.105%
2025-12-12	12.7600	12.8000	12.7600	12.8000	-6.909%	2	925	+290.625%
2025-12-11	13.4500	13.7500	13.3400	13.7500	+2.842%	13	923	+263.636%
2025-12-09	13.3700	13.3700	13.3700	13.3700	-0.963%	5	923	+273.972%
2025-12-08	13.5000	13.5000	13.5000	13.5000	+12.971%	20	925	+270.370%
2025-12-04	11.9500	11.9500	11.9500	11.9500	+5.286%	1	925	+318.410%
2025-12-02	11.3500	11.3500	11.3500	11.3500	+1.794%	4	925	+340.529%
2025-12-01	11.1500	11.1500	11.1500	11.1500	-3.212%	10	925	+348.430%
2025-11-28	11.5000	11.5200	11.4900	11.5200	+1.947%	120	930	+334.028%
2025-11-26	11.3000	11.3000	11.3000	11.3000	-3.501%	40	892	+342.478%
2025-11-25	10.8500	11.9000	10.8500	11.7100	-1.597%	130	892	+326.985%
2025-11-24	12.0000	12.0000	11.9000	11.9000	-16.491%	41	923	+320.168%
2025-11-20	13.9500	14.2500	13.9500	14.2500	+14.827%	3	960	+250.877%
2025-11-18	12.4100	12.4100	12.4100	12.4100	-10.719%	1	962	+302.901%
2025-11-17	13.9400	13.9400	13.9000	13.9000	+8.679%	35	961	+259.712%
2025-11-14	12.2100	12.7900	12.2100	12.7900	+3.479%	7	936	+290.930%
2025-11-13	14.0000	14.0000	12.1200	12.3600	+12.364%	14	936	+304.531%
2025-11-12	9.1200	11.0000	9.1200	11.0000	+22.222%	4	937	+354.545%
2025-11-11	9.0000	9.0000	9.0000	9.0000	+1.124%	4	934	+455.556%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+4.706%	30	930	+461.798%
2025-11-07	8.5000	8.5000	8.5000	8.5000	-2.074%	1	900	+488.235%
2025-11-06	8.6500	8.6800	8.6000	8.6800	-4.088%	11	899	+476.037%
2025-11-05	8.8400	9.0500	8.8400	9.0500	-13.563%	12	890	+452.486%
2025-11-03	10.5700	10.5700	10.0800	10.4700	+16.333%	6	900	+377.555%
2025-10-31	9.0000	9.0000	9.0000	9.0000	0.000%	1	900	+455.556%
2025-10-28	8.0500	9.0000	8.0500	9.0000	+7.143%	11	904	+455.556%
2025-10-27	8.2500	8.4000	8.2500	8.4000	+5.395%	16	903	+495.238%
2025-10-24	7.9700	7.9700	7.9700	7.9700	-3.394%	1	903	+527.353%
2025-10-23	8.2500	8.2500	8.2500	8.2500	+4.962%	10	903	+506.061%
2025-10-22	7.8600	7.8600	7.8600	7.8600	-7.529%	8	898	+536.132%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+6.918%	1	898	+488.235%
2025-10-17	7.8000	8.1000	7.7500	7.9500	+2.185%	78	899	+528.931%
2025-10-16	7.7800	7.7800	7.7800	7.7800	+0.777%	1	902	+542.674%
2025-10-15	7.7200	7.7200	7.7200	7.7200	+6.483%	5	902	+547.668%
2025-10-14	6.9000	7.2500	6.9000	7.2500	+7.407%	4	902	+589.655%
2025-10-13	6.9500	6.9500	6.7000	6.7500	-4.255%	39	904	+640.741%
2025-10-10	7.8000	7.8000	7.0000	7.0500	-9.149%	154	910	+609.220%
2025-10-09	7.9000	7.9000	7.7600	7.7600	-4.785%	3	855	+544.330%
2025-10-08	7.8500	8.2500	7.8500	8.1500	+19.152%	55	852	+513.497%
2025-10-07	6.9500	6.9800	6.8300	6.8400	-2.286%	8	872	+630.994%
2025-10-06	6.5000	7.0000	6.3500	7.0000	+7.692%	68	872	+614.286%
2025-10-03	6.6000	6.6000	6.5000	6.5000	+2.201%	2	857	+669.231%
2025-10-02	6.7500	6.7500	6.3600	6.3600	+0.474%	21	858	+686.164%
2025-10-01	6.3300	6.3300	6.3300	6.3300	-1.094%	1	841	+689.889%
2025-09-30	6.6000	6.6000	6.4000	6.4000	+6.667%	34	841	+681.250%
2025-09-29	6.1000	6.1500	6.0000	6.0000	+2.564%	44	861	+733.333%
2025-09-26	5.9000	6.0500	5.8500	5.8500	-6.400%	129	866	+754.701%
2025-09-25	6.2500	6.3000	6.2300	6.2500	+5.042%	37	828	+700.000%
2025-09-24	5.8000	5.9500	5.8000	5.9500	+0.847%	7	812	+740.336%
2025-09-23	6.2500	6.2500	5.9000	5.9000	-1.667%	75	805	+747.458%
2025-09-22	5.8500	6.0000	5.8500	6.0000	-4.762%	22	778	+733.333%
2025-09-19	6.0500	6.3000	5.9000	6.3000	-2.326%	24	773	+693.651%
2025-09-18	6.2000	6.4500	6.2000	6.4500	+15.385%	39	769	+675.194%
2025-09-16	5.5900	5.5900	5.5900	5.5900	-0.179%	1	806	+794.454%
2025-09-15	5.5500	5.6000	5.5000	5.6000	+5.461%	17	807	+792.857%
2025-09-12	5.6000	5.6000	5.1900	5.3100	-11.500%	66	796	+841.620%
2025-09-11	6.1700	6.2900	6.0000	6.0000	-3.226%	31	765	+733.333%
2025-09-10	5.9000	6.2700	5.9000	6.2000	+10.714%	95	740	+706.452%
2025-09-09	5.4200	5.6600	5.4200	5.6000	+3.704%	28	705	+792.857%
2025-09-08	5.4500	5.5000	5.3000	5.4000	0.000%	40	685	+825.926%
2025-09-05	5.6000	5.6000	5.3500	5.4000	-10.744%	41	683	+825.926%
2025-09-04	6.0000	6.0500	6.0000	6.0500	+2.542%	4	664	+726.446%
2025-09-03	5.9500	5.9500	5.8500	5.9000	-2.479%	50	662	+747.458%
2025-09-02	5.9000	6.2500	5.9000	6.0500	-10.370%	60	638	+726.446%
2025-08-29	6.7500	6.7500	6.7500	6.7500	0.000%	3	587	+640.741%
2025-08-28	6.6000	6.7500	6.5300	6.7500	+7.143%	56	587	+640.741%
2025-08-27	6.3000	6.3000	6.3000	6.3000	+1.777%	1	635	+693.651%
2025-08-26	6.1500	6.1900	6.1500	6.1900	+6.724%	9	635	+707.754%
2025-08-25	5.8000	5.8000	5.8000	5.8000	+0.870%	1	626	+762.069%
2025-08-22	6.0000	6.0000	5.7500	5.7500	+4.545%	26	627	+769.565%
2025-08-20	5.5000	5.5000	5.5000	5.5000	-2.655%	5	604	+809.091%
2025-08-19	5.6500	5.6500	5.6500	5.6500	+6.604%	41	599	+784.956%
2025-08-15	5.6500	5.7500	5.2000	5.3000	-27.198%	19	599	+843.396%
2025-08-14	8.0000	8.0000	6.9500	7.2800	-10.675%	143	589	+586.813%
2025-08-13	8.4800	8.5300	8.1500	8.1500	-5.998%	151	478	+513.497%
2025-08-12	8.3000	8.6700	8.3000	8.6700	+2.241%	21	363	+476.701%
2025-08-11	8.5000	8.5000	8.4000	8.4800	-5.778%	7	348	+489.623%
2025-08-08	9.0000	9.0000	9.0000	9.0000	+18.421%	2	342	+455.556%
2025-08-07	7.4500	7.7000	7.4500	7.6000	+16.564%	3	343	+557.895%
2025-08-04	6.6000	6.6000	6.5200	6.5200	-6.857%	13	343	+666.871%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+8.527%	1	342	+614.286%
2025-07-29	6.8000	6.8000	6.4500	6.4500	+1.575%	39	342	+675.194%
2025-07-28	6.3500	6.3500	6.3500	6.3500	-8.633%	1	316	+687.402%
2025-07-25	6.9000	7.0000	6.9000	6.9500	-0.856%	14	317	+619.424%
2025-07-23	6.9800	7.0100	6.9800	7.0100	+1.594%	2	318	+613.267%
2025-07-22	6.9500	6.9500	6.9000	6.9000	0.000%	15	316	+624.638%
2025-07-21	6.9000	6.9000	6.9000	6.9000	+0.145%	5	301	+624.638%
2025-07-18	6.8000	6.8900	6.8000	6.8900	-1.571%	26	301	+625.689%
2025-07-17	7.0000	7.0000	7.0000	7.0000	+11.111%	4	300	+614.286%
2025-07-16	6.3000	6.3000	6.3000	6.3000	-3.077%	43	300	+693.651%
2025-07-15	6.5300	6.5300	6.5000	6.5000	-2.985%	40	295	+669.231%
2025-07-11	6.7000	6.7000	6.7000	6.7000	-13.548%	1	288	+646.269%
2025-07-03	7.5800	7.7500	7.5800	7.7500	+4.027%	11	281	+545.161%
2025-07-01	7.4100	7.4500	7.4100	7.4500	+0.676%	11	281	+571.141%
2025-06-30	7.4000	7.4000	7.4000	7.4000	0.000%	1	272	+575.676%
2025-06-26	6.8100	7.4900	6.8100	7.4000	+6.475%	26	271	+575.676%
2025-06-25	6.5400	6.9500	6.5400	6.9500	+4.042%	13	252	+619.424%
2025-06-24	6.7500	6.7500	6.6400	6.6800	+3.406%	14	239	+648.503%
2025-06-23	6.3500	6.4600	6.3500	6.4600	+7.667%	17	247	+673.994%
2025-06-20	5.8500	6.0000	5.8500	6.0000	+3.270%	8	246	+733.333%
2025-06-18	5.7500	5.8100	5.6500	5.8100	+1.043%	6	249	+760.585%
2025-06-17	5.7500	5.7500	5.7500	5.7500	+2.679%	1	249	+769.565%
2025-06-16	5.7000	5.7000	5.5500	5.6000	+15.464%	12	250	+792.857%
2025-06-11	5.1200	5.1200	4.8500	4.8500	-11.818%	14	251	+930.928%
2025-06-10	5.6500	5.6500	5.4500	5.5000	-5.983%	11	247	+809.091%
2025-06-09	5.8500	5.8500	5.7500	5.8500	+0.515%	6	236	+754.701%
2025-06-06	5.5500	5.8200	5.5500	5.8200	+19.262%	6	230	+759.107%
2025-06-03	4.8800	4.8800	4.8800	4.8800	+16.190%	2	227	+924.590%
2025-05-30	4.2000	4.2000	4.2000	4.2000	-8.696%	24	225	+1,090.476%
2025-05-28	4.5000	4.6500	4.5000	4.6000	-8.000%	226	225	+986.957%
2025-05-27	5.1000	5.1000	5.0000	5.0000	0.000%	12	12	+900.000%