Dark

CSCO20260918C77.5
CSCO Sep 18 2026 77.50 Call (CSCO260918C00077500)
option OPRA

EOD

Jul 10, 2026

43.60+8.431%(+3.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	43.6000	43.6000	43.6000	43.6000	+8.431%	1	883	0.000%
2026-07-09	40.2100	40.2100	40.2100	40.2100	+11.385%	13	883	+8.431%
2026-07-02	36.1000	36.1000	36.1000	36.1000	-8.025%	1	883	+20.776%
2026-07-01	39.2200	39.2500	39.2200	39.2500	+1.816%	42	883	+11.083%
2026-06-29	38.5500	38.5500	38.5500	38.5500	-7.885%	10	895	+13.100%
2026-06-25	41.8000	41.8500	41.8000	41.8500	+0.312%	2	905	+4.182%
2026-06-17	41.7200	41.7200	41.7200	41.7200	-3.426%	32	873	+4.506%
2026-06-09	43.2000	43.2000	43.2000	43.2000	-15.641%	1	873	+0.926%
2026-06-03	49.3400	51.2100	49.3400	51.2100	+23.935%	3	874	-14.860%
2026-05-26	41.3200	41.3200	41.3200	41.3200	+3.950%	1	874	+5.518%
2026-05-20	39.7500	39.7500	39.7500	39.7500	+64.938%	2	875	+9.686%
2026-05-12	24.1000	24.1500	24.1000	24.1000	+13.412%	31	875	+80.913%
2026-05-08	21.2500	21.2500	21.2500	21.2500	+16.630%	1	876	+105.176%
2026-05-04	18.2000	18.2200	18.0700	18.2200	+3.229%	7	877	+139.297%
2026-05-01	18.1100	18.1100	17.6500	17.6500	+10.867%	2	882	+147.025%
2026-04-30	15.9200	15.9200	15.9200	15.9200	+24.765%	6	882	+173.869%
2026-04-28	12.7600	12.7600	12.7600	12.7600	-13.609%	1	882	+241.693%
2026-04-27	15.1500	15.1500	14.7700	14.7700	+26.564%	2	881	+195.193%
2026-04-17	11.6700	11.6700	11.6700	11.6700	+13.301%	1	882	+273.608%
2026-04-16	10.3000	10.3000	10.3000	10.3000	+6.186%	1	882	+323.301%
2026-04-14	9.9400	9.9400	9.7000	9.7000	+1.677%	4	881	+349.485%
2026-04-13	9.5400	9.5400	9.5400	9.5400	-11.667%	2	884	+357.023%
2026-04-09	10.8000	10.8000	10.8000	10.8000	+6.931%	4	887	+303.704%
2026-04-08	9.8000	10.1000	9.6500	10.1000	+15.429%	10	891	+331.683%
2026-04-06	8.7500	8.7500	8.7500	8.7500	+12.179%	2	889	+398.286%
2026-04-02	7.7500	7.8000	7.7500	7.8000	+9.859%	28	908	+458.974%
2026-04-01	7.5100	7.8600	7.1000	7.1000	+4.412%	148	908	+514.085%
2026-03-31	7.0000	7.0000	6.8000	6.8000	-3.546%	35	1,001	+541.176%
2026-03-30	7.3500	7.3500	6.9000	7.0500	-18.966%	157	1,016	+518.440%
2026-03-27	8.7000	8.7000	8.7000	8.7000	-16.507%	6	871	+401.149%
2026-03-26	10.4200	10.4200	10.4200	10.4200	+1.165%	2	871	+318.426%
2026-03-25	10.3000	10.3000	10.3000	10.3000	+17.045%	6	873	+323.301%
2026-03-24	8.8500	9.1000	8.8000	8.8000	+5.389%	21	873	+395.455%
2026-03-23	8.0000	8.3500	7.8900	8.3500	+4.375%	5	868	+422.156%
2026-03-16	8.0500	8.0500	8.0000	8.0000	-0.744%	5	870	+445.000%
2026-03-13	8.2500	8.2500	8.0600	8.0600	+6.755%	26	872	+440.943%
2026-03-12	7.2500	7.5500	7.2500	7.5500	+0.667%	5	892	+477.483%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+0.671%	6	892	+481.333%
2026-03-10	7.1000	7.4500	7.1000	7.4500	+12.879%	21	892	+485.235%
2026-03-09	7.0000	7.0000	6.2600	6.6000	-17.500%	42	891	+560.606%
2026-03-06	8.5000	8.5000	7.9000	8.0000	-3.030%	21	898	+445.000%
2026-03-05	9.4500	9.4500	8.2500	8.2500	-2.251%	6	884	+428.485%
2026-03-04	8.4400	8.4400	8.4400	8.4400	+14.518%	1	884	+416.588%
2026-03-03	7.6700	7.6700	7.3700	7.3700	+0.959%	2	884	+491.588%
2026-03-02	7.4500	7.5000	7.3000	7.3000	-5.195%	104	884	+497.260%
2026-02-27	7.0000	7.7000	6.7500	7.7000	+4.905%	6	831	+466.234%
2026-02-26	7.2500	7.3400	7.2500	7.3400	-5.897%	3	831	+494.005%
2026-02-25	7.5000	7.8000	7.5000	7.8000	+5.834%	12	828	+458.974%
2026-02-24	7.3700	7.3700	7.3700	7.3700	-4.657%	1	828	+491.588%
2026-02-20	7.6800	7.7300	7.6800	7.7300	-1.529%	3	828	+464.036%
2026-02-19	7.5300	7.8500	7.5300	7.8500	+8.276%	15	828	+455.414%
2026-02-18	7.2100	7.5000	7.2100	7.2500	+8.209%	12	828	+501.379%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-3.597%	38	822	+550.746%
2026-02-13	5.4500	6.9500	5.4500	6.9500	+25.225%	47	837	+527.338%
2026-02-12	8.4800	8.5000	5.5500	5.5500	-57.308%	31	837	+685.586%
2026-02-11	13.2500	13.2800	13.0000	13.0000	-8.772%	15	825	+235.385%
2026-02-10	14.2000	14.3000	14.2000	14.2500	+1.423%	161	836	+205.965%
2026-02-09	13.8500	14.0500	13.6700	14.0500	+38.560%	606	945	+210.320%
2026-02-04	11.5300	11.5300	10.1400	10.1400	-7.818%	2	844	+329.980%
2026-02-03	10.5000	11.0000	10.1500	11.0000	+18.919%	9	846	+296.364%
2026-02-02	8.8600	9.4600	8.8600	9.2500	+20.757%	16	840	+371.351%
2026-01-30	7.6600	7.6600	7.6600	7.6600	-1.161%	5	848	+469.191%
2026-01-29	7.8000	7.8000	7.7500	7.7500	-2.516%	6	853	+462.581%
2026-01-28	7.9500	7.9500	7.9500	7.9500	+3.247%	38	847	+448.428%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+14.925%	1	809	+466.234%
2026-01-26	6.4500	6.7500	6.4500	6.7000	+20.721%	22	809	+550.746%
2026-01-23	5.5500	5.6900	5.5500	5.5500	+2.778%	3	809	+685.586%
2026-01-22	5.4500	5.5000	5.4000	5.4000	+4.854%	12	809	+707.407%
2026-01-21	5.2100	5.4000	5.1000	5.1500	+3.000%	531	810	+746.602%
2026-01-20	5.0000	5.0500	5.0000	5.0000	-12.587%	37	392	+772.000%
2026-01-16	5.7500	5.7500	5.7200	5.7200	-8.333%	6	362	+662.238%
2026-01-15	5.9000	6.2400	5.9000	6.2400	+17.736%	7	362	+598.718%
2026-01-14	5.6500	5.6500	5.3000	5.3000	-7.826%	6	366	+722.642%
2026-01-13	5.3500	5.7500	5.3500	5.7500	+12.086%	21	362	+658.261%
2026-01-12	5.0200	5.1300	5.0000	5.1300	-3.208%	28	352	+749.903%
2026-01-09	5.0500	5.3000	5.0500	5.3000	+4.950%	12	345	+722.642%
2026-01-08	5.0000	5.0500	5.0000	5.0500	-12.021%	11	340	+763.366%
2026-01-07	5.7400	5.7400	5.7400	5.7400	-2.712%	30	329	+659.582%
2026-01-06	6.0500	6.0500	5.6500	5.9000	-3.279%	87	330	+638.983%
2026-01-05	6.3500	6.3500	6.1000	6.1000	-8.955%	33	278	+614.754%
2026-01-02	6.5000	6.7000	6.5000	6.7000	-12.987%	23	278	+550.746%
2025-12-31	7.6500	7.7000	7.6500	7.7000	+7.392%	11	254	+466.234%
2025-12-30	7.1700	7.1700	7.1700	7.1700	-6.883%	13	254	+508.089%
2025-12-29	7.7000	7.7000	7.7000	7.7000	-10.465%	4	241	+466.234%
2025-12-22	8.6000	8.6000	8.6000	8.6000	+16.216%	1	237	+406.977%
2025-12-18	7.4500	7.6000	7.4000	7.4000	+7.558%	27	237	+489.189%
2025-12-17	6.8600	6.8800	6.8600	6.8800	-15.062%	4	211	+533.721%
2025-12-16	8.1500	8.1500	8.1000	8.1000	-3.571%	21	208	+438.272%
2025-12-15	8.0500	8.4000	8.0500	8.4000	+6.061%	8	207	+419.048%
2025-12-12	8.4100	8.4100	7.9200	7.9200	-15.294%	8	207	+450.505%
2025-12-10	8.8500	9.3500	8.8500	9.3500	+1.081%	14	204	+366.310%
2025-12-09	9.2500	9.2500	9.2500	9.2500	+6.936%	2	212	+371.351%
2025-12-08	8.7000	8.7000	8.6500	8.6500	+10.191%	12	212	+404.046%
2025-12-05	7.8500	7.8500	7.8500	7.8500	+1.948%	1	224	+455.414%
2025-12-04	7.6700	7.7500	7.6700	7.7000	+1.987%	6	225	+466.234%
2025-12-03	7.5000	7.5500	7.5000	7.5500	+13.534%	5	224	+477.483%
2025-12-01	7.1000	7.1000	6.6500	6.6500	-6.338%	11	224	+555.639%
2025-11-28	7.1000	7.1000	7.1000	7.1000	-1.526%	1	224	+514.085%
2025-11-26	7.0000	7.2200	7.0000	7.2100	-4.756%	48	207	+504.716%
2025-11-25	7.5500	7.5700	7.5500	7.5700	-0.395%	40	207	+475.958%
2025-11-24	7.9300	7.9300	7.6000	7.6000	0.000%	7	217	+473.684%
2025-11-21	7.8500	8.2500	7.6000	7.6000	-24.000%	24	222	+473.684%
2025-11-20	9.6000	10.0000	9.6000	10.0000	+10.742%	3	212	+336.000%
2025-11-19	9.0300	9.0300	9.0300	9.0300	+11.481%	1	209	+382.835%
2025-11-14	8.3500	8.3500	8.1000	8.1000	-2.410%	4	209	+438.272%
2025-11-13	8.3000	8.3700	8.1400	8.3000	+22.963%	58	207	+425.301%
2025-11-12	6.6000	6.7500	6.5500	6.7500	+25.000%	50	204	+545.926%
2025-11-10	5.5500	5.5500	5.1000	5.4000	0.000%	33	182	+707.407%
2025-11-06	5.4500	5.4500	5.4000	5.4000	-20.471%	13	193	+707.407%
2025-11-03	6.0000	6.8200	6.0000	6.7900	+8.640%	21	204	+542.121%
2025-10-31	5.9800	6.2500	5.9800	6.2500	+10.035%	23	204	+597.600%
2025-10-30	5.6100	5.6800	5.6100	5.6800	+1.429%	7	181	+667.606%
2025-10-29	5.5000	5.7400	5.5000	5.6000	+12.450%	15	181	+678.571%
2025-10-27	4.9800	4.9800	4.9800	4.9800	+14.483%	5	168	+775.502%
2025-10-10	4.4500	4.4500	4.3500	4.3500	-10.494%	2	168	+902.299%
2025-10-09	4.8200	4.8600	4.8200	4.8600	-3.762%	10	168	+797.119%
2025-10-08	5.0000	5.0500	5.0000	5.0500	+38.356%	11	168	+763.366%
2025-10-03	3.6500	3.6500	3.6500	3.6500	-5.195%	4	177	+1,094.521%
2025-10-02	3.8500	3.8500	3.8500	3.8500	+20.313%	7	177	+1,032.468%
2025-09-24	3.2000	3.2000	3.2000	3.2000	-7.246%	1	170	+1,262.500%
2025-09-23	3.4500	3.4500	3.4500	3.4500	0.000%	1	171	+1,163.768%
2025-09-22	3.5000	3.5000	3.4500	3.4500	-4.696%	4	170	+1,163.768%
2025-09-18	3.6200	3.6200	3.6200	3.6200	+4.928%	1	171	+1,104.420%
2025-09-17	3.4500	3.4500	3.4500	3.4500	+13.115%	1	171	+1,163.768%
2025-09-15	3.0500	3.0500	3.0500	3.0500	-15.278%	1	170	+1,329.508%
2025-09-11	3.5000	3.6000	3.5000	3.6000	+4.348%	2	171	+1,111.111%
2025-09-10	3.4500	3.4500	3.4500	3.4500	+20.209%	7	169	+1,163.768%
2025-09-08	2.8700	2.8700	2.8700	2.8700	-3.367%	15	162	+1,419.164%
2025-09-05	2.9200	2.9700	2.9100	2.9700	-7.188%	25	155	+1,368.013%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-7.246%	1	130	+1,262.500%
2025-09-02	3.4500	3.4500	3.4500	3.4500	-0.576%	66	129	+1,163.768%
2025-08-27	3.4700	3.4700	3.4700	3.4700	+11.935%	1	79	+1,156.484%
2025-08-22	3.1000	3.1000	3.1000	3.1000	+2.990%	1	80	+1,306.452%
2025-08-20	3.0100	3.0100	3.0100	3.0100	-37.292%	1	80	+1,348.505%
2025-08-13	5.3700	5.3700	4.7500	4.8000	-8.571%	20	79	+808.333%
2025-08-12	5.2500	5.2500	5.2500	5.2500	+4.582%	2	71	+730.476%
2025-08-11	5.0200	5.0200	5.0200	5.0200	-6.168%	1	69	+768.526%
2025-08-08	4.9500	5.4000	4.9400	5.3500	+37.179%	66	70	+714.953%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-0.510%	1	36	+1,017.949%
2025-07-24	3.9200	3.9200	3.9200	3.9200	+1.818%	30	35	+1,012.245%
2025-07-23	3.8500	3.8500	3.8500	3.8500	0.000%	5	5	+1,032.468%