Dark

CSCO20260918C82.5
CSCO Sep 18 2026 82.50 Call (CSCO260918C00082500)
option OPRA

EOD

Jul 15, 2026

30.65-16.211%(-5.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	30.6500	30.6500	30.6500	30.6500	-16.211%	1	2,478	0.000%
2026-07-09	36.5800	36.5800	36.5800	36.5800	+12.901%	1	2,478	-16.211%
2026-07-02	32.4500	32.4500	32.4000	32.4000	-9.014%	21	2,478	-5.401%
2026-07-01	34.5200	35.6100	34.5200	35.6100	-1.193%	50	2,478	-13.929%
2026-06-29	36.0400	36.0400	36.0400	36.0400	+4.585%	1	2,468	-14.956%
2026-06-26	34.4600	34.4600	34.4600	34.4600	-8.836%	1	2,469	-11.056%
2026-06-18	36.6800	37.8000	36.6800	37.8000	+1.558%	3	2,433	-18.915%
2026-06-17	37.2200	37.2200	37.2200	37.2200	-4.735%	32	2,433	-17.652%
2026-06-10	39.0700	39.0700	39.0700	39.0700	-11.164%	2	2,433	-21.551%
2026-06-05	43.9800	43.9800	43.9800	43.9800	-9.113%	1	2,432	-30.309%
2026-06-04	46.8000	48.3900	46.8000	48.3900	+4.831%	11	2,433	-36.660%
2026-06-02	44.4200	46.1600	44.4200	46.1600	+25.708%	2	2,444	-33.601%
2026-05-26	36.7200	36.7200	36.7200	36.7200	-5.701%	1	2,444	-16.531%
2026-05-22	38.9400	38.9400	38.9400	38.9400	+12.543%	5	2,439	-21.289%
2026-05-19	34.6000	34.6000	34.6000	34.6000	-4.552%	1	2,439	-11.416%
2026-05-18	36.4000	36.4000	36.0500	36.2500	-1.762%	11	2,438	-15.448%
2026-05-15	35.9000	36.9000	35.9000	36.9000	+4.237%	131	2,438	-16.938%
2026-05-14	35.0000	37.4000	35.0000	35.4000	+66.981%	5	2,435	-13.418%
2026-05-13	20.6000	21.2000	20.6000	21.2000	+11.638%	12	2,435	+44.575%
2026-05-12	20.2500	20.2500	18.9900	18.9900	+8.329%	4	2,435	+61.401%
2026-05-11	17.5300	17.5300	17.5300	17.5300	+0.458%	10	2,435	+74.843%
2026-05-08	15.0500	17.4500	15.0500	17.4500	+26.725%	11	2,431	+75.645%
2026-05-07	13.7000	14.1500	13.7000	13.7700	+4.318%	76	2,434	+122.585%
2026-05-06	12.9000	13.2000	12.9000	13.2000	-12.000%	3	2,442	+132.197%
2026-05-05	15.1000	15.1000	15.0000	15.0000	+5.634%	8	2,440	+104.333%
2026-05-04	13.6500	14.2000	13.6500	14.2000	+2.158%	4	2,442	+115.845%
2026-05-01	13.9000	13.9000	13.9000	13.9000	+13.008%	3	2,442	+120.504%
2026-04-30	12.3000	12.3000	12.3000	12.3000	+19.534%	5	2,442	+149.187%
2026-04-28	10.6000	10.6800	10.2900	10.2900	-8.938%	3	2,447	+197.862%
2026-04-24	11.3000	11.3000	11.3000	11.3000	-4.882%	10	2,448	+171.239%
2026-04-21	11.0000	11.8800	11.0000	11.8800	+11.549%	10	2,453	+157.997%
2026-04-20	10.5500	10.7000	10.5500	10.6500	+14.763%	8	2,453	+187.793%
2026-04-17	8.5500	9.2800	8.4500	9.2800	+41.679%	46	2,454	+230.280%
2026-04-15	6.4800	6.5500	6.4800	6.5500	-4.380%	16	2,434	+367.939%
2026-04-14	6.6500	6.8500	6.5500	6.8500	-2.837%	11	2,426	+347.445%
2026-04-10	7.1000	7.2500	7.0500	7.0500	-5.369%	5	2,423	+334.752%
2026-04-09	7.4500	7.4500	7.4500	7.4500	+2.055%	3	2,422	+311.409%
2026-04-08	7.1000	7.3000	6.6700	7.3000	+15.873%	617	2,422	+319.863%
2026-04-07	6.3000	6.3000	6.2000	6.3000	+9.565%	95	2,086	+386.508%
2026-04-06	5.6000	5.8000	5.6000	5.7500	+4.545%	13	2,001	+433.043%
2026-04-02	5.5000	5.5000	5.5000	5.5000	+12.245%	1	1,989	+457.273%
2026-04-01	5.3000	5.3000	4.9000	4.9000	+5.376%	10	1,989	+525.510%
2026-03-31	5.0000	5.0000	4.4500	4.6500	0.000%	64	1,988	+559.140%
2026-03-30	6.0500	6.0500	4.6500	4.6500	-25.600%	1,744	2,018	+559.140%
2026-03-27	6.3500	6.4600	6.1500	6.2500	-17.763%	198	2,078	+390.400%
2026-03-26	7.5500	7.7500	7.2500	7.6000	+7.801%	259	2,113	+303.289%
2026-03-25	7.1900	7.1900	7.0500	7.0500	+11.905%	13	2,140	+334.752%
2026-03-24	5.8000	6.4000	5.8000	6.3000	+17.757%	31	2,131	+386.508%
2026-03-23	5.2700	5.3500	5.2500	5.3500	+10.309%	18	2,108	+472.897%
2026-03-20	5.2500	5.2500	4.8500	4.8500	-6.731%	6	2,111	+531.959%
2026-03-19	5.2500	5.3300	5.1100	5.2000	0.000%	319	2,114	+489.423%
2026-03-18	5.7500	5.7500	5.2000	5.2000	-8.772%	35	2,104	+489.423%
2026-03-17	5.7000	5.7000	5.7000	5.7000	+3.074%	1	2,087	+437.719%
2026-03-16	5.6000	5.6000	5.5300	5.5300	+0.545%	35	2,087	+454.250%
2026-03-13	5.6500	5.7500	5.3500	5.5000	+6.796%	16	2,069	+457.273%
2026-03-12	5.1500	5.1500	5.1500	5.1500	+0.980%	1	2,058	+495.146%
2026-03-11	5.1000	5.1000	5.0500	5.1000	+1.392%	19	2,058	+500.980%
2026-03-10	5.4000	5.4000	5.0300	5.0300	+15.103%	9	2,045	+509.344%
2026-03-09	4.6700	4.6700	4.2000	4.3700	-20.545%	6	2,041	+601.373%
2026-03-06	5.7000	5.8500	5.5000	5.5000	-4.844%	75	2,042	+457.273%
2026-03-05	6.2900	6.7500	5.7500	5.7800	-5.246%	72	2,031	+430.277%
2026-03-04	5.9500	6.1000	5.7500	6.1000	+5.719%	25	2,005	+402.459%
2026-03-03	5.3500	5.8500	5.1000	5.7700	+6.852%	48	2,006	+431.196%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-2.703%	4	2,043	+467.593%
2026-02-27	5.2500	5.5500	5.2500	5.5500	+11.000%	19	2,043	+452.252%
2026-02-26	5.1000	5.1000	4.8500	5.0000	-6.542%	42	2,056	+513.000%
2026-02-25	5.2000	5.3500	5.1000	5.3500	+3.883%	7	2,067	+472.897%
2026-02-24	5.0500	5.1500	5.0500	5.1500	+6.186%	50	2,067	+495.146%
2026-02-23	4.6300	4.8500	4.5400	4.8500	-11.818%	32	2,019	+531.959%
2026-02-19	5.2500	5.5000	5.2500	5.5000	+13.402%	3	1,988	+457.273%
2026-02-18	4.9500	5.0000	4.8500	4.8500	+7.778%	204	1,987	+531.959%
2026-02-17	4.7100	4.7100	4.5000	4.5000	-5.263%	19	2,067	+581.111%
2026-02-13	3.7500	4.7500	3.6500	4.7500	+20.253%	154	1,936	+545.263%
2026-02-12	5.9500	6.0700	3.9500	3.9500	-60.891%	136	1,936	+675.949%
2026-02-11	10.1000	10.1000	10.1000	10.1000	-7.339%	2	1,873	+203.465%
2026-02-10	10.9500	11.3000	10.9000	10.9000	+1.869%	8	1,873	+181.193%
2026-02-09	9.7500	10.7000	9.7500	10.7000	+28.451%	27	1,871	+186.449%
2026-02-06	8.3300	8.3300	8.3300	8.3300	+2.840%	1	1,880	+267.947%
2026-02-05	7.6400	8.1000	7.5100	8.1000	+9.312%	22	1,881	+278.395%
2026-02-04	8.4400	8.4500	7.4100	7.4100	-7.950%	11	1,874	+313.630%
2026-02-03	7.5100	8.0500	7.5000	8.0500	+18.382%	19	1,875	+280.745%
2026-02-02	6.2500	6.9500	6.2500	6.8000	+30.769%	158	1,874	+350.735%
2026-01-30	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,734	+489.423%
2026-01-29	5.3500	5.4000	5.2000	5.2000	-6.137%	8	1,733	+489.423%
2026-01-28	5.5400	5.5400	5.5400	5.5400	+1.651%	1	1,733	+453.249%
2026-01-27	5.1500	5.4500	5.1400	5.4500	+19.780%	58	1,733	+462.385%
2026-01-26	4.6800	4.6800	4.5500	4.5500	+21.333%	7	1,680	+573.626%
2026-01-23	3.6900	3.7500	3.6900	3.7500	+4.749%	19	1,673	+717.333%
2026-01-22	3.3500	3.6000	3.3500	3.5800	+6.231%	6	1,670	+756.145%
2026-01-21	3.3500	3.5000	3.2700	3.3700	+5.313%	13	1,667	+809.496%
2026-01-20	3.2500	3.2500	3.2000	3.2000	-15.789%	4	1,668	+857.813%
2026-01-16	3.7500	3.8000	3.7500	3.8000	-5.000%	7	1,660	+706.579%
2026-01-15	3.9500	4.0000	3.9500	4.0000	+8.108%	12	1,660	+666.250%
2026-01-13	3.6000	3.7000	3.6000	3.7000	+12.121%	4	1,658	+728.378%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,656	+828.788%
2026-01-09	3.5000	3.6000	3.5000	3.6000	+10.769%	24	1,655	+751.389%
2026-01-08	3.2500	3.3000	3.2000	3.2500	-11.685%	64	1,647	+843.077%
2026-01-06	3.6800	3.6800	3.6800	3.6800	-16.742%	5	1,598	+732.880%
2026-01-02	4.4200	4.4200	4.4200	4.4200	-19.636%	2	1,593	+593.439%
2025-12-31	5.5000	5.5000	5.5000	5.5000	+6.796%	1	1,593	+457.273%
2025-12-29	5.1500	5.1500	5.1500	5.1500	-6.364%	30	1,593	+495.146%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-4.348%	4	1,565	+457.273%
2025-12-22	5.7000	5.7500	5.7000	5.7500	-6.046%	8	1,565	+433.043%
2025-12-19	6.1200	6.1200	6.1200	6.1200	+16.571%	2	1,561	+400.817%
2025-12-18	5.0000	5.3000	5.0000	5.2500	-12.500%	15	1,559	+483.810%
2025-12-15	5.9300	6.0000	5.9300	6.0000	+3.448%	6	1,563	+410.833%
2025-12-12	5.8000	5.8000	5.8000	5.8000	-10.078%	1	1,564	+428.448%
2025-12-11	6.9300	6.9300	6.3900	6.4500	-7.593%	127	1,563	+375.194%
2025-12-10	6.7500	6.9800	6.0000	6.9800	+10.970%	57	1,441	+339.112%
2025-12-08	6.2500	6.2900	6.2500	6.2900	+9.391%	5	1,397	+387.281%
2025-12-05	5.6000	5.7500	5.6000	5.7500	+4.545%	18	1,394	+433.043%
2025-12-04	5.4500	5.5000	5.4500	5.5000	+12.936%	3	1,392	+457.273%
2025-12-02	4.8700	4.8700	4.8700	4.8700	-0.612%	17	1,392	+529.363%
2025-12-01	4.9500	5.0500	4.9000	4.9000	-10.092%	15	1,377	+525.510%
2025-11-25	5.6500	5.6500	5.3900	5.4500	-4.386%	1,317	1,366	+462.385%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-1.724%	10	59	+437.719%
2025-11-21	5.8500	6.0500	5.8000	5.8000	+1.754%	22	54	+428.448%
2025-11-20	6.6000	6.6000	5.7000	5.7000	-18.571%	5	38	+437.719%
2025-11-19	6.8500	7.0000	6.8500	7.0000	+6.870%	14	33	+337.857%
2025-11-18	6.0200	6.5500	6.0200	6.5500	-4.380%	16	19	+367.939%
2025-11-17	6.9100	6.9100	6.7000	6.8500	0.000%	3	3	+347.445%