Dark

CSCO20260918C85
CSCO Sep 18 2026 85.00 Call (CSCO260918C00085000)
option OPRA

EOD

Jul 15, 2026

27.25-22.805%(-8.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	27.2500	27.2500	27.2500	27.2500	-22.805%	4	8,051	0.000%
2026-07-14	35.3000	35.3000	35.3000	35.3000	+19.499%	1	8,055	-22.805%
2026-07-07	29.5400	29.5400	29.5400	29.5400	+1.687%	5	8,056	-7.752%
2026-07-02	31.3500	31.3500	28.9000	29.0500	-10.862%	167	8,194	-6.196%
2026-07-01	33.3500	33.3500	32.3500	32.5900	-4.288%	61	8,194	-16.385%
2026-06-30	34.4000	34.5000	34.0500	34.0500	0.000%	12	8,225	-19.971%
2026-06-29	34.0700	34.0700	34.0500	34.0500	-10.040%	7	8,229	-19.971%
2026-06-24	36.6800	37.8500	36.6800	37.8500	-0.838%	2	8,231	-28.005%
2026-06-23	38.1700	38.1700	38.1700	38.1700	+10.863%	1	8,230	-28.609%
2026-06-18	34.0100	34.4300	34.0100	34.4300	-2.465%	6	8,218	-20.854%
2026-06-17	35.3000	35.3000	35.3000	35.3000	-5.514%	4	8,218	-22.805%
2026-06-15	37.5800	37.5800	37.3600	37.3600	+2.440%	13	8,218	-27.061%
2026-06-11	34.1600	36.6800	34.1600	36.4700	+2.588%	179	8,219	-25.281%
2026-06-10	37.0500	37.0500	35.5500	35.5500	+3.947%	11	8,322	-23.347%
2026-06-09	36.0000	36.0000	34.0900	34.2000	-16.381%	58	8,322	-20.322%
2026-06-05	40.9000	40.9000	40.9000	40.9000	-1.446%	2	8,356	-33.374%
2026-06-04	41.5000	41.5000	41.5000	41.5000	-8.186%	10	8,356	-34.337%
2026-06-03	39.8500	45.2000	39.8500	45.2000	+3.267%	18	8,366	-39.712%
2026-06-02	40.9900	43.9000	40.9900	43.7700	+19.070%	10	8,374	-37.743%
2026-06-01	36.7900	36.8000	36.7600	36.7600	-0.675%	3	8,383	-25.871%
2026-05-29	34.8200	37.0100	34.8200	37.0100	+3.961%	2	8,386	-26.371%
2026-05-27	34.5700	35.6000	34.5700	35.6000	+3.488%	5	8,386	-23.455%
2026-05-26	34.4000	34.4000	34.4000	34.4000	-6.139%	4	8,387	-20.785%
2026-05-22	36.0500	37.0400	36.0500	36.6500	+7.321%	5	8,394	-25.648%
2026-05-21	34.1500	34.1500	34.1500	34.1500	+11.165%	1	8,395	-20.205%
2026-05-20	32.6500	32.6500	30.7200	30.7200	-7.050%	225	8,395	-11.296%
2026-05-19	32.4500	33.0500	32.4500	33.0500	-2.794%	12	8,290	-17.549%
2026-05-18	33.9900	34.2000	33.9900	34.0000	-0.817%	8	8,290	-19.853%
2026-05-15	32.1000	34.2800	32.1000	34.2800	+8.241%	4	8,290	-20.508%
2026-05-14	32.8500	35.7500	31.4000	31.6700	+62.410%	106	8,292	-13.956%
2026-05-13	18.6200	20.0000	18.6200	19.5000	+8.333%	57	8,396	+39.744%
2026-05-12	17.8900	18.0000	17.2200	18.0000	+1.983%	87	8,396	+51.389%
2026-05-11	15.5000	17.7000	15.5000	17.6500	+10.313%	287	8,396	+54.391%
2026-05-08	14.6300	16.0000	14.2900	16.0000	+35.823%	37	8,395	+70.313%
2026-05-07	12.1700	12.1700	11.7800	11.7800	+3.062%	6	8,417	+131.324%
2026-05-06	12.1800	12.1800	11.4300	11.4300	-17.532%	4	8,423	+138.408%
2026-05-05	13.2000	13.8600	13.1600	13.8600	+10.880%	32	8,425	+96.609%
2026-05-04	11.7000	12.7500	11.7000	12.5000	+4.167%	8	8,432	+118.000%
2026-05-01	12.3000	12.3200	12.0000	12.0000	+2.128%	19	8,450	+127.083%
2026-04-30	10.5000	11.7500	10.5000	11.7500	+15.196%	24	8,450	+131.915%
2026-04-29	9.1700	10.2000	9.1700	10.2000	+27.024%	18	8,436	+167.157%
2026-04-28	8.0800	8.1200	8.0300	8.0300	-11.758%	6	8,436	+239.352%
2026-04-27	9.6000	9.6000	9.1000	9.1000	-6.858%	11	8,440	+199.451%
2026-04-24	9.7000	10.1000	9.5600	9.7700	-1.809%	24	8,439	+178.915%
2026-04-23	9.9200	9.9500	9.8000	9.9500	-6.132%	649	8,453	+173.869%
2026-04-22	10.5000	10.7500	10.3500	10.6000	+2.913%	35	9,036	+157.075%
2026-04-21	8.9000	10.3000	8.9000	10.3000	+15.084%	23	9,049	+164.563%
2026-04-20	8.0500	9.4500	8.0500	8.9500	+13.291%	1,983	9,049	+204.469%
2026-04-17	6.9700	7.9000	6.9700	7.9000	+20.611%	78	10,721	+244.937%
2026-04-16	5.7000	6.5500	5.7000	6.5500	+18.018%	17	10,717	+316.031%
2026-04-15	5.8500	5.8500	5.0600	5.5500	-3.478%	12	10,716	+390.991%
2026-04-14	5.4500	5.8500	5.3100	5.7500	+6.481%	61	10,720	+373.913%
2026-04-13	5.6000	5.6500	5.4000	5.4000	-6.087%	97	10,699	+404.630%
2026-04-10	6.9000	6.9000	5.6500	5.7500	-10.853%	111	10,699	+373.913%
2026-04-09	6.2000	7.0700	5.8000	6.4500	-0.769%	208	10,693	+322.481%
2026-04-08	5.5300	6.5000	5.5300	6.5000	+25.000%	91	10,717	+319.231%
2026-04-07	4.7800	5.2500	4.7800	5.2000	+9.474%	45	10,705	+424.038%
2026-04-06	4.5500	4.7600	4.5500	4.7500	+7.955%	9	10,699	+473.684%
2026-04-02	3.7000	4.4500	3.7000	4.4000	+15.789%	12	10,697	+519.318%
2026-04-01	4.0000	4.3000	3.7600	3.8000	+2.703%	58	10,697	+617.105%
2026-03-31	4.5000	4.5000	3.5500	3.7000	-1.333%	56	10,651	+636.486%
2026-03-30	4.6000	4.6500	3.7000	3.7500	-27.184%	54	10,648	+626.667%
2026-03-27	5.3000	5.8000	4.9400	5.1500	-18.898%	58	10,631	+429.126%
2026-03-26	6.5000	6.5000	6.0500	6.3500	+9.483%	143	10,627	+329.134%
2026-03-25	5.5900	6.2500	5.5000	5.8000	+9.434%	62	10,628	+369.828%
2026-03-24	4.6500	5.3000	4.6500	5.3000	+23.256%	29	10,608	+414.151%
2026-03-23	4.2200	4.4900	4.1800	4.3000	+14.362%	179	10,591	+533.721%
2026-03-20	4.2000	4.2000	3.7600	3.7600	-13.563%	8	10,574	+624.734%
2026-03-19	4.2000	4.3500	4.1000	4.3500	+8.750%	22	10,579	+526.437%
2026-03-18	4.6500	4.6500	4.0000	4.0000	-14.347%	128	10,573	+581.250%
2026-03-17	4.6500	4.7700	4.6200	4.6700	+3.778%	170	10,653	+483.512%
2026-03-16	4.6800	4.7200	4.4000	4.5000	-5.263%	64	10,780	+505.556%
2026-03-13	4.7000	4.7500	4.2000	4.7500	+12.293%	85	10,798	+473.684%
2026-03-12	3.9000	4.2300	3.9000	4.2300	+3.171%	20	10,780	+544.208%
2026-03-11	4.1000	4.1000	4.0500	4.1000	-5.747%	14	10,787	+564.634%
2026-03-10	4.2500	4.4000	4.2500	4.3500	+34.259%	5	10,773	+526.437%
2026-03-09	3.7200	3.7200	3.2400	3.2400	-29.412%	48	10,773	+741.049%
2026-03-06	4.5000	4.7000	4.5000	4.5900	-0.649%	54	10,777	+493.682%
2026-03-05	4.9800	5.4500	4.6200	4.6200	-12.830%	107	10,771	+489.827%
2026-03-04	4.8000	5.3000	4.7400	5.3000	+11.579%	2,617	10,702	+414.151%
2026-03-03	4.3200	4.7500	4.2000	4.7500	+7.955%	58	8,482	+473.684%
2026-03-02	4.1000	4.4500	4.0500	4.4000	-1.345%	119	8,481	+519.318%
2026-02-27	3.9000	4.4600	3.9000	4.4600	+10.945%	52	8,498	+510.987%
2026-02-26	4.1000	4.1000	3.9000	4.0200	-7.798%	53	8,517	+577.861%
2026-02-25	4.2000	4.4500	4.1500	4.3600	+5.060%	375	8,189	+525.000%
2026-02-24	4.0500	4.2000	3.9700	4.1500	+6.410%	95	8,189	+556.627%
2026-02-23	3.7500	3.9000	3.6500	3.9000	-12.360%	39	8,123	+598.718%
2026-02-19	4.1500	4.4500	4.1500	4.4500	+7.229%	16	8,100	+512.360%
2026-02-18	3.9000	4.1500	3.9000	4.1500	+6.410%	23	8,092	+556.627%
2026-02-17	3.8500	3.9000	3.8500	3.9000	+0.515%	1,559	8,091	+598.718%
2026-02-13	3.0300	3.9000	2.6700	3.8800	+19.385%	117	6,565	+602.320%
2026-02-12	5.3800	5.5100	3.0100	3.2500	-62.729%	156	6,565	+738.462%
2026-02-11	8.6200	8.8500	8.4000	8.7200	-0.909%	175	6,584	+212.500%
2026-02-10	9.2300	9.6000	8.8000	8.8000	+2.924%	572	6,728	+209.659%
2026-02-09	8.0900	9.0000	7.9900	8.5500	+11.619%	43	7,266	+218.713%
2026-02-06	7.1500	7.6600	6.7900	7.6600	+16.061%	52	7,243	+255.744%
2026-02-05	5.9700	7.0200	5.9700	6.6000	+7.667%	179	7,236	+312.879%
2026-02-04	7.2700	7.2700	6.1300	6.1300	-12.802%	39	7,218	+344.535%
2026-02-03	6.3900	7.0300	5.8600	7.0300	+28.285%	105	7,204	+287.624%
2026-02-02	5.0000	5.6700	5.0000	5.4800	+28.037%	21	7,176	+397.263%
2026-01-30	4.2800	4.2800	4.2800	4.2800	-3.820%	3	7,164	+536.682%
2026-01-29	4.4500	4.4500	4.4500	4.4500	0.000%	2	7,167	+512.360%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-1.111%	1	7,165	+512.360%
2026-01-27	4.2500	4.5000	4.1500	4.5000	+37.195%	179	7,165	+505.556%
2026-01-26	3.5500	3.5500	3.2800	3.2800	+10.067%	4	7,164	+730.793%
2026-01-23	3.0200	3.0200	2.9700	2.9800	+1.017%	3	7,164	+814.430%
2026-01-22	2.7800	2.9500	2.7800	2.9500	+8.856%	15	7,163	+823.729%
2026-01-21	2.7100	2.7600	2.6000	2.7100	-6.228%	19	7,150	+905.535%
2026-01-20	2.9400	2.9400	2.8900	2.8900	-5.246%	30	7,149	+842.907%
2026-01-16	3.2700	3.2700	2.9800	3.0500	-7.576%	179	7,139	+793.443%
2026-01-15	3.2400	3.3300	3.2400	3.3000	+19.565%	61	7,139	+725.758%
2026-01-14	3.0000	3.4000	2.7600	2.7600	-10.098%	29	7,139	+887.319%
2026-01-13	2.8800	3.0700	2.4100	3.0700	+16.288%	53	7,142	+787.622%
2026-01-12	2.5400	2.6400	2.5400	2.6400	+3.125%	5	7,118	+932.197%
2026-01-09	2.5600	2.5600	2.5600	2.5600	-0.775%	40	7,114	+964.453%
2026-01-08	2.9000	2.9000	2.5700	2.5800	-16.774%	51	7,074	+956.202%
2026-01-07	3.1500	3.1500	3.1000	3.1000	-4.615%	3	7,102	+779.032%
2026-01-06	3.3000	3.3000	3.0000	3.2500	-2.985%	40	7,102	+738.462%
2026-01-05	3.4500	3.4500	3.3500	3.3500	-10.667%	12	7,084	+713.433%
2026-01-02	3.9200	3.9200	3.6000	3.7500	-10.714%	5	7,084	+626.667%
2025-12-31	4.3000	4.3000	4.2000	4.2000	+9.091%	3	7,081	+548.810%
2025-12-30	4.1900	4.1900	3.8500	3.8500	-15.385%	74	7,081	+607.792%
2025-12-24	4.5500	4.5500	4.5500	4.5500	+2.247%	4	7,007	+498.901%
2025-12-23	4.5000	4.5000	4.4500	4.4500	-6.316%	21	7,007	+512.360%
2025-12-22	5.2000	5.2000	4.7400	4.7500	+9.195%	184	6,987	+473.684%
2025-12-18	3.9000	4.3500	3.9000	4.3500	+8.209%	7	6,834	+526.437%
2025-12-17	3.8500	4.0200	3.8500	4.0200	-19.115%	14	6,832	+577.861%
2025-12-15	5.0000	5.0000	4.9700	4.9700	+2.053%	18	6,829	+448.290%
2025-12-12	4.8700	4.8700	4.8700	4.8700	-10.642%	1	6,818	+459.548%
2025-12-11	6.3000	6.3000	5.4200	5.4500	-6.034%	23	6,817	+400.000%
2025-12-10	6.0000	6.0000	5.8000	5.8000	+4.317%	8	6,813	+369.828%
2025-12-09	5.1500	5.6700	5.1500	5.5600	+5.905%	513	6,812	+390.108%
2025-12-08	5.2500	5.2500	5.2500	5.2500	+10.759%	1	6,303	+419.048%
2025-12-05	4.6000	4.7400	4.6000	4.7400	+7.727%	14	6,302	+474.895%
2025-12-04	4.6000	4.7000	4.4000	4.4000	-3.297%	30	6,302	+519.318%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+13.750%	1	6,293	+498.901%
2025-12-02	4.1000	4.1000	4.0000	4.0000	-1.235%	4	6,293	+581.250%
2025-12-01	4.3000	4.3000	4.0500	4.0500	-1.220%	8	6,292	+572.840%
2025-11-26	4.4800	4.4800	4.1000	4.1000	-14.226%	45	6,257	+564.634%
2025-11-25	4.7700	4.7800	4.7700	4.7800	-7.184%	500	6,257	+470.084%
2025-11-21	4.9000	5.3000	4.9000	5.1500	-12.712%	546	6,507	+429.126%
2025-11-19	5.8000	5.9000	5.8000	5.9000	+5.357%	65	6,932	+361.864%
2025-11-18	5.5000	5.6000	5.2500	5.6000	+1.083%	34	6,892	+386.607%
2025-11-17	5.9500	6.2000	5.2500	5.5400	-3.484%	63	6,909	+391.877%
2025-11-14	5.1300	5.8000	5.0700	5.7400	+12.549%	4,205	6,847	+374.739%
2025-11-13	4.9000	5.2200	4.8200	5.1000	+22.596%	230	6,644	+434.314%
2025-11-12	4.0500	4.1600	4.0500	4.1600	+30.000%	31	6,437	+555.048%
2025-11-10	3.2000	3.2000	3.2000	3.2000	+1.587%	1	6,407	+751.563%
2025-11-06	3.3000	3.3000	3.1500	3.1500	-1.563%	3	6,407	+765.079%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-18.987%	2	6,407	+751.563%
2025-11-03	3.9500	3.9500	3.9500	3.9500	+6.757%	17	6,388	+589.873%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+13.846%	5	6,388	+636.486%
2025-10-30	3.2500	3.2500	3.2500	3.2500	0.000%	10	6,383	+738.462%
2025-10-29	3.2500	3.2500	3.2500	3.2500	+1.562%	4	6,373	+738.462%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+14.286%	1	6,373	+751.563%
2025-10-22	2.7000	2.8000	2.7000	2.8000	-1.754%	2,501	6,372	+873.214%
2025-10-20	2.8500	2.8500	2.8500	2.8500	+0.352%	5	3,872	+856.140%
2025-10-17	2.7100	2.8400	2.7100	2.8400	0.000%	68	3,867	+859.507%
2025-10-16	2.9500	2.9500	2.8100	2.8400	+3.650%	5	3,867	+859.507%
2025-10-15	2.7400	2.7400	2.7400	2.7400	+21.778%	2,000	3,865	+894.526%
2025-10-14	2.2500	2.2500	2.2500	2.2500	-3.846%	15	2,527	+1,111.111%
2025-10-13	2.4200	2.4200	2.3400	2.3400	-18.182%	24	2,542	+1,064.530%
2025-10-10	2.8700	2.8700	2.8600	2.8600	+0.351%	12	2,518	+852.797%
2025-10-09	2.8500	2.9300	2.8500	2.8500	-5.000%	13	2,507	+856.140%
2025-10-08	2.7000	3.0000	2.6300	3.0000	+25.000%	107	2,502	+808.333%
2025-10-07	2.4000	2.4000	2.4000	2.4000	+19.403%	2	2,499	+1,035.417%
2025-10-03	2.0600	2.0600	2.0100	2.0100	+3.077%	59	2,499	+1,255.721%
2025-10-01	2.0300	2.0300	1.9400	1.9500	-5.797%	130	2,440	+1,297.436%
2025-09-30	2.0800	2.1000	2.0500	2.0700	+14.365%	45	2,319	+1,216.425%
2025-09-29	1.9400	2.0200	1.7800	1.8100	+0.556%	110	2,274	+1,405.525%
2025-09-26	1.8000	1.8000	1.8000	1.8000	+4.046%	15	2,164	+1,413.889%
2025-09-24	1.7400	1.7400	1.7300	1.7300	-8.466%	19	2,179	+1,475.145%
2025-09-22	1.8900	1.8900	1.8900	1.8900	-4.061%	6	2,160	+1,341.799%
2025-09-19	2.0400	2.0400	1.9600	1.9700	-2.956%	55	2,154	+1,283.249%
2025-09-18	2.0100	2.0300	2.0000	2.0300	+5.181%	114	2,110	+1,242.365%
2025-09-17	1.4600	1.9300	1.2200	1.9300	+16.970%	1,842	2,070	+1,311.917%
2025-09-16	1.6700	1.6700	1.5800	1.6500	+6.452%	55	255	+1,551.515%
2025-09-15	1.5500	1.5500	1.5500	1.5500	-27.570%	15	215	+1,658.065%
2025-08-28	2.1400	2.1400	2.1400	2.1400	+15.676%	10	206	+1,173.364%
2025-08-27	1.8500	1.8500	1.8500	1.8500	+20.130%	2	206	+1,372.973%
2025-08-18	1.5700	1.5700	1.5400	1.5400	-3.750%	21	208	+1,669.481%
2025-08-15	1.6700	1.6700	1.6000	1.6000	-42.857%	20	208	+1,603.125%
2025-08-13	2.8000	2.8000	2.8000	2.8000	+51.351%	1	208	+873.214%
2025-08-05	1.8500	1.8500	1.8500	1.8500	-6.091%	30	207	+1,372.973%
2025-08-04	1.9600	2.0000	1.9400	1.9700	-12.054%	157	177	+1,283.249%
2025-07-23	2.2300	2.2400	2.2300	2.2400	+10.891%	8	39	+1,116.518%
2025-07-16	2.0200	2.0200	2.0200	2.0200	+1.000%	13	36	+1,249.010%
2025-07-14	2.0000	2.0000	2.0000	2.0000	-17.695%	1	24	+1,262.500%
2025-07-09	2.3200	2.4300	2.3200	2.4300	-3.571%	6	23	+1,021.399%
2025-07-07	2.5100	2.5200	2.5100	2.5200	+0.398%	8	17	+981.349%
2025-07-03	2.5000	2.5100	2.5000	2.5100	+14.091%	5	10	+985.657%
2025-07-02	2.2500	2.2900	2.2000	2.2000	-10.204%	6	10	+1,138.636%
2025-07-01	2.4500	2.4500	2.4500	2.4500	+17.225%	6	9	+1,012.245%
2025-06-24	2.0900	2.0900	2.0900	2.0900	+1.456%	3	10	+1,203.828%
2025-06-23	1.9800	2.0600	1.9600	2.0600	+28.750%	6	8	+1,222.816%
2025-06-03	1.6000	1.6000	1.6000	1.6000	+5.263%	6	7	+1,603.125%
2025-06-02	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	+1,692.763%