Dark

CSCO20260918C72.5
CSCO Sep 18 2026 72.50 Call (CSCO260918C00072500)
option OPRA

Inactive

Jul 7, 2026

40.90-2.619%(-1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	40.9000	40.9000	40.9000	40.9000	-2.619%	10	965	0.000%
2026-07-06	42.0000	42.0000	42.0000	42.0000	-2.348%	2	975	-2.619%
2026-07-02	43.0100	43.0100	43.0100	43.0100	-1.960%	15	990	-4.906%
2026-07-01	43.8700	43.8700	43.8700	43.8700	-8.983%	10	990	-6.770%
2026-06-22	48.2000	48.2000	48.2000	48.2000	+3.433%	5	980	-15.145%
2026-06-17	46.4400	46.6500	46.4400	46.6000	-2.204%	5	980	-12.232%
2026-06-16	47.8000	47.8000	47.6500	47.6500	-2.216%	8	980	-14.166%
2026-06-15	48.7300	48.7300	48.7300	48.7300	-0.246%	2	976	-16.068%
2026-05-22	48.8500	48.8500	48.8500	48.8500	+13.341%	1	979	-16.274%
2026-05-20	43.1000	43.1000	43.1000	43.1000	-4.222%	1	979	-5.104%
2026-05-18	45.4500	45.4500	45.0000	45.0000	-1.445%	2	982	-9.111%
2026-05-15	45.6000	46.2500	45.6000	45.6600	+64.897%	4	982	-10.425%
2026-05-12	27.6900	27.6900	27.6900	27.6900	+2.177%	1	985	+47.707%
2026-05-11	27.1000	27.1000	27.1000	27.1000	+26.047%	3	986	+50.923%
2026-05-07	21.5000	21.5000	21.5000	21.5000	-0.693%	1	986	+90.233%
2026-05-01	21.8400	21.8400	21.6500	21.6500	+63.643%	24	963	+88.915%
2026-04-15	13.2300	13.2300	13.2300	13.2300	+2.558%	1	963	+209.146%
2026-04-13	12.9000	12.9000	12.9000	12.9000	-8.185%	1	964	+217.054%
2026-04-09	14.0500	14.0500	14.0500	14.0500	+4.074%	28	965	+191.103%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+23.853%	2	976	+202.963%
2026-04-02	10.9000	10.9000	10.9000	10.9000	+0.368%	1	977	+275.229%
2026-04-01	10.8600	10.8600	10.8600	10.8600	+8.275%	2	977	+276.611%
2026-03-30	10.0300	10.0300	10.0300	10.0300	-16.833%	1	975	+307.777%
2026-03-27	12.0600	12.0600	12.0600	12.0600	-14.770%	1	974	+239.138%
2026-03-26	14.1500	14.1500	14.1500	14.1500	+14.113%	1	974	+189.046%
2026-03-24	11.4500	12.4000	11.4500	12.4000	+6.074%	2	974	+229.839%
2026-03-23	12.1000	12.1000	11.1200	11.6900	+12.188%	176	974	+249.872%
2026-03-19	10.4200	10.4200	10.4200	10.4200	-3.963%	15	998	+292.514%
2026-03-18	11.2600	11.2600	10.6000	10.8500	-5.898%	29	983	+276.959%
2026-03-17	11.2100	11.5300	11.2100	11.5300	+5.297%	3	1,005	+254.727%
2026-03-10	10.9500	10.9500	10.9500	10.9500	-3.269%	1	1,005	+273.516%
2026-03-05	11.7000	11.7000	11.3200	11.3200	+6.291%	61	1,006	+261.307%
2026-03-03	10.6500	10.6500	10.6500	10.6500	+3.398%	1	1,063	+284.038%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-8.444%	1	1,064	+297.087%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+9.756%	1	1,064	+263.556%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-0.966%	1	1,063	+299.024%
2026-02-24	10.3500	10.3500	10.3500	10.3500	-1.803%	1	1,063	+295.169%
2026-02-19	10.4500	10.5400	10.4500	10.5400	+13.946%	3	1,063	+288.046%
2026-02-17	9.2500	9.2500	9.2500	9.2500	+11.446%	1	1,063	+342.162%
2026-02-13	8.3000	8.3500	8.3000	8.3000	+3.750%	5	1,061	+392.771%
2026-02-12	11.8300	11.8300	8.0000	8.0000	-54.102%	48	1,061	+411.250%
2026-02-09	15.7300	17.4300	15.7300	17.4300	+15.660%	13	1,039	+134.653%
2026-02-06	15.0000	15.0700	15.0000	15.0700	+11.961%	2	1,045	+171.400%
2026-02-05	13.2000	13.4600	13.2000	13.4600	+3.538%	4	1,046	+203.863%
2026-02-04	14.5000	14.5000	13.0000	13.0000	-10.345%	7	1,047	+214.615%
2026-02-03	13.5500	14.5000	13.2700	14.5000	+21.849%	10	1,048	+182.069%
2026-02-02	10.9000	11.9000	10.9000	11.9000	+10.185%	2	1,055	+243.697%
2026-01-30	10.5000	10.8000	10.5000	10.8000	-4.678%	16	1,055	+278.704%
2026-01-29	11.4000	11.4000	11.3300	11.3300	+1.888%	11	1,071	+260.989%
2026-01-28	11.1200	11.1200	11.1200	11.1200	+11.311%	1	1,071	+267.806%
2026-01-27	10.4000	10.4000	9.9900	9.9900	+16.163%	3	1,071	+309.409%
2026-01-23	8.0500	8.6000	8.0500	8.6000	+18.621%	8	1,069	+375.581%
2026-01-20	7.2500	7.2500	7.2500	7.2500	-13.174%	10	1,073	+464.138%
2026-01-16	8.2500	8.3500	8.2500	8.3500	-2.907%	24	1,044	+389.820%
2026-01-15	8.5000	8.6500	8.4000	8.6000	+11.688%	19	1,044	+375.581%
2026-01-14	7.9500	7.9500	7.7000	7.7000	+5.479%	7	1,039	+431.169%
2026-01-12	7.0600	7.3500	7.0600	7.3000	-4.575%	555	1,038	+460.274%
2026-01-09	7.6500	7.6500	7.6500	7.6500	+0.658%	1	764	+434.641%
2026-01-08	7.6000	7.6000	7.4000	7.6000	-10.059%	43	764	+438.158%
2026-01-07	8.1000	8.4500	8.1000	8.4500	0.000%	2	782	+384.024%
2026-01-06	8.4500	8.4500	8.4500	8.4500	-2.874%	2	781	+384.024%
2026-01-05	9.5200	9.5200	8.7000	8.7000	-16.746%	15	788	+370.115%
2025-12-29	10.4500	10.4500	10.4500	10.4500	-1.878%	12	788	+291.388%
2025-12-24	10.6500	10.6500	10.6500	10.6500	+1.914%	1	800	+284.038%
2025-12-23	10.4500	10.4500	10.4500	10.4500	+0.966%	1	800	+291.388%
2025-12-18	10.3000	10.3500	10.3000	10.3500	-5.479%	8	799	+295.169%
2025-12-15	10.6500	10.9500	10.6500	10.9500	-10.246%	11	803	+273.516%
2025-12-11	12.2000	12.2000	12.2000	12.2000	+2.954%	12	793	+235.246%
2025-12-10	11.8500	11.8500	11.8500	11.8500	-3.028%	1	781	+245.148%
2025-12-09	12.2200	12.2200	12.2200	12.2200	+17.500%	20	781	+234.697%
2025-12-04	10.4000	10.4000	10.4000	10.4000	0.000%	5	761	+293.269%
2025-12-03	10.3500	10.4000	10.3500	10.4000	+7.327%	2	760	+293.269%
2025-12-02	9.6900	9.6900	9.6900	9.6900	-3.100%	2	760	+322.085%
2025-11-28	9.9000	10.0500	9.9000	10.0000	+1.010%	14	762	+309.000%
2025-11-26	9.8000	9.9200	9.8000	9.9000	-1.493%	85	760	+313.131%
2025-11-25	10.2000	10.2000	10.0500	10.0500	-5.189%	52	760	+306.965%
2025-11-24	10.6000	10.6000	10.6000	10.6000	+0.474%	2	752	+285.849%
2025-11-20	12.7500	13.0000	10.5500	10.5500	-11.120%	38	752	+287.678%
2025-11-19	12.0000	12.0000	11.8700	11.8700	+5.982%	4	764	+244.566%
2025-11-18	10.6000	11.2000	10.6000	11.2000	-3.863%	30	763	+265.179%
2025-11-14	10.5800	11.6500	10.5800	11.6500	+4.297%	3	743	+251.073%
2025-11-13	12.0000	12.0000	10.6700	11.1700	+29.884%	8	743	+266.159%
2025-11-12	8.6000	8.6000	8.6000	8.6000	+11.979%	1	745	+375.581%
2025-11-11	7.5000	7.6800	7.3000	7.6800	+1.053%	16	744	+432.552%
2025-11-10	7.6500	7.6500	7.6000	7.6000	+5.556%	22	729	+438.158%
2025-11-06	7.2500	7.2500	7.2000	7.2000	-16.279%	12	729	+468.056%
2025-11-03	9.0500	9.0500	8.6000	8.6000	+13.158%	12	709	+375.581%
2025-10-28	7.2500	7.6000	7.2500	7.6000	+5.556%	93	709	+438.158%
2025-10-23	7.2000	7.2000	7.2000	7.2000	+3.597%	2	722	+468.056%
2025-10-22	6.9000	6.9500	6.9000	6.9500	-2.525%	18	724	+488.489%
2025-10-21	7.1300	7.1300	7.1300	7.1300	+15.000%	1	714	+473.633%
2025-10-14	5.9000	6.2000	5.9000	6.2000	+5.983%	43	715	+559.677%
2025-10-13	5.7400	5.8500	5.7400	5.8500	-15.217%	4	752	+599.145%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+1.471%	1	749	+492.754%
2025-10-09	7.0000	7.0000	6.5100	6.8000	-2.299%	228	748	+501.471%
2025-10-08	6.2500	7.1000	6.2500	6.9600	+24.731%	659	887	+487.644%
2025-10-06	5.5800	5.5800	5.5800	5.5800	+1.455%	1	381	+632.975%
2025-10-03	5.5000	5.5000	5.5000	5.5000	+2.804%	2	380	+643.636%
2025-10-01	5.3500	5.3500	5.3500	5.3500	+4.902%	1	379	+664.486%
2025-09-29	5.1000	5.1000	5.1000	5.1000	-3.774%	4	379	+701.961%
2025-09-25	5.1000	5.3000	5.1000	5.3000	+9.959%	45	375	+671.698%
2025-09-24	4.8200	4.8200	4.8200	4.8200	-7.308%	2	350	+748.548%
2025-09-23	5.2000	5.2500	5.2000	5.2000	+1.961%	10	348	+686.538%
2025-09-22	5.1000	5.1000	4.9400	5.1000	-3.774%	62	341	+701.961%
2025-09-19	5.0000	5.3000	5.0000	5.3000	+7.071%	5	286	+671.698%
2025-09-17	4.9500	4.9500	4.9500	4.9500	+3.125%	2	285	+726.263%
2025-09-16	4.6000	4.8000	4.6000	4.8000	+5.495%	7	286	+752.083%
2025-09-15	4.4300	4.6000	4.4300	4.5500	+7.059%	103	281	+798.901%
2025-09-12	4.4500	4.4500	4.2500	4.2500	-19.811%	27	363	+862.353%
2025-09-11	5.3000	5.3000	5.3000	5.3000	+4.331%	4	367	+671.698%
2025-09-10	5.0800	5.0800	5.0800	5.0800	+6.947%	1	367	+705.118%
2025-09-09	4.6500	4.7500	4.6000	4.7500	+5.556%	27	366	+761.053%
2025-09-08	4.4000	4.5000	4.4000	4.5000	+2.273%	57	348	+808.889%
2025-09-05	4.4000	4.4000	4.4000	4.4000	-14.063%	1	321	+829.545%
2025-09-04	4.8500	5.1200	4.8500	5.1200	+2.400%	27	321	+698.828%
2025-09-02	5.0000	5.0000	5.0000	5.0000	-13.793%	10	328	+718.000%
2025-08-28	5.1000	5.8000	5.1000	5.8000	+9.434%	21	318	+605.172%
2025-08-27	5.1000	5.3000	5.1000	5.3000	+3.516%	15	308	+671.698%
2025-08-26	5.0000	5.1200	4.9500	5.1200	+5.567%	19	308	+698.828%
2025-08-25	4.8500	4.8500	4.8500	4.8500	+4.301%	2	295	+743.299%
2025-08-22	4.9500	4.9500	4.6500	4.6500	+2.198%	15	296	+779.570%
2025-08-20	4.5500	4.5500	4.5500	4.5500	-5.208%	5	296	+798.901%
2025-08-19	4.8000	4.8500	4.8000	4.8000	+6.667%	36	296	+752.083%
2025-08-18	4.5000	4.5000	4.5000	4.5000	+6.888%	35	296	+808.889%
2025-08-15	4.9600	4.9600	4.2100	4.2100	-29.005%	147	296	+871.496%
2025-08-14	6.3000	6.3000	5.9300	5.9300	-15.887%	2	230	+589.713%
2025-08-13	7.5500	7.5500	7.0500	7.0500	-3.689%	46	231	+480.142%
2025-08-12	7.3100	7.3200	7.3100	7.3200	-1.081%	16	202	+458.743%
2025-08-11	7.9500	7.9500	7.3500	7.4000	-2.632%	26	210	+452.703%
2025-08-08	7.0000	7.6000	7.0000	7.6000	+39.450%	160	197	+438.158%
2025-08-04	5.4500	5.4500	5.4500	5.4500	-1.802%	1	72	+650.459%
2025-07-29	5.5500	5.5500	5.5500	5.5500	+3.738%	11	72	+636.937%
2025-07-28	5.2500	5.3500	5.2500	5.3500	-10.833%	3	64	+664.486%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+4.348%	1	62	+581.667%
2025-07-22	5.8000	5.8000	5.7500	5.7500	-0.862%	17	69	+611.304%
2025-07-21	5.8000	5.8000	5.8000	5.8000	-3.333%	1	53	+605.172%
2025-07-18	6.0000	6.0000	6.0000	6.0000	+2.564%	1	53	+581.667%
2025-07-17	5.8500	5.8500	5.8500	5.8500	+8.534%	7	52	+599.145%
2025-07-16	5.5000	5.5000	5.3900	5.3900	-7.863%	10	45	+658.813%
2025-07-02	5.9900	5.9900	5.8500	5.8500	-3.306%	17	36	+599.145%
2025-07-01	6.0500	6.0500	6.0500	6.0500	-3.968%	2	28	+576.033%
2025-06-26	6.3000	6.3000	6.3000	6.3000	+31.250%	1	26	+549.206%
2025-06-18	4.7500	4.8000	4.7500	4.8000	+4.348%	2	26	+752.083%
2025-06-16	4.4900	4.7100	4.4900	4.6000	+16.456%	3	26	+789.130%
2025-06-11	4.0000	4.0500	3.9500	3.9500	-8.140%	10	25	+935.443%
2025-06-10	4.7000	4.7000	4.3000	4.3000	-12.245%	10	15	+851.163%
2025-06-09	4.8000	4.9000	4.8000	4.9000	0.000%	5	5	+734.694%