Dark

CSCO20260918C87.5
CSCO Sep 18 2026 87.50 Call (CSCO260918C00087500)
option OPRA

EOD

Jul 15, 2026

26.05-21.772%(-7.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	28.6200	28.6200	26.0500	26.0500	-21.772%	7	852	0.000%
2026-07-13	33.3000	33.3000	33.3000	33.3000	+2.937%	23	852	-21.772%
2026-07-10	32.3500	32.3500	32.3500	32.3500	+10.598%	1	852	-19.474%
2026-07-06	29.2500	29.2500	29.2500	29.2500	-7.874%	5	853	-10.940%
2026-06-30	31.7500	31.7500	31.7500	31.7500	+12.310%	1	853	-17.953%
2026-06-26	29.0500	29.0500	28.1000	28.2700	-12.774%	6	854	-7.853%
2026-06-18	31.5200	32.4100	31.5200	32.4100	-4.395%	7	860	-19.624%
2026-06-16	33.9000	33.9000	33.9000	33.9000	-4.237%	1	860	-23.156%
2026-06-12	35.4000	35.4000	35.4000	35.4000	-11.033%	4	861	-26.412%
2026-06-08	39.7900	39.7900	39.7900	39.7900	+5.404%	5	865	-34.531%
2026-06-05	37.7500	37.7500	37.7500	37.7500	-10.140%	1	865	-30.993%
2026-06-04	42.0100	42.0100	42.0100	42.0100	+1.473%	1	866	-37.991%
2026-06-02	40.0700	41.7800	40.0400	41.4000	+28.611%	82	866	-37.077%
2026-05-26	31.7800	32.1900	31.7800	32.1900	-6.015%	2	942	-19.074%
2026-05-22	35.0700	35.0700	34.2500	34.2500	+12.295%	12	950	-23.942%
2026-05-21	30.5000	30.5000	30.5000	30.5000	-3.328%	3	950	-14.590%
2026-05-19	32.1500	32.1500	30.2000	31.5500	-2.261%	32	950	-17.433%
2026-05-18	32.7500	32.7500	31.4400	32.2800	+0.093%	11	989	-19.300%
2026-05-15	31.7500	32.3500	31.7500	32.2500	+3.068%	18	989	-19.225%
2026-05-14	31.9800	31.9800	31.2900	31.2900	+83.411%	11	997	-16.747%
2026-05-13	17.4000	17.4000	17.0600	17.0600	+25.165%	2	998	+52.696%
2026-05-11	13.6300	13.6300	13.6300	13.6300	-2.294%	3	998	+91.123%
2026-05-08	12.9100	14.0000	12.9100	13.9500	+36.098%	60	1,001	+86.738%
2026-05-07	10.2500	10.2500	10.2500	10.2500	+4.913%	10	1,006	+154.146%
2026-05-06	10.0500	10.0500	9.7700	9.7700	-19.256%	12	1,006	+166.633%
2026-05-05	11.9700	12.4200	11.5500	12.1000	+11.521%	51	1,002	+115.289%
2026-05-04	11.0500	11.1000	10.7000	10.8500	+3.333%	46	1,014	+140.092%
2026-05-01	10.3000	10.6500	10.3000	10.5000	+6.599%	6	1,018	+148.095%
2026-04-30	8.8500	9.8500	8.8500	9.8500	+18.675%	3	1,018	+164.467%
2026-04-29	7.3500	8.3000	7.3500	8.3000	+16.901%	23	1,018	+213.855%
2026-04-28	7.7500	7.7500	6.6000	7.1000	-14.458%	51	1,009	+266.901%
2026-04-27	8.3000	8.3000	8.3000	8.3000	-4.378%	1	997	+213.855%
2026-04-24	8.2000	8.6800	8.2000	8.6800	+4.831%	5	998	+200.115%
2026-04-23	8.5000	8.8000	8.2500	8.2800	-1.193%	35	995	+214.614%
2026-04-21	7.4500	8.3800	7.4500	8.3800	+11.733%	8	986	+210.859%
2026-04-20	7.6500	7.7000	7.5000	7.5000	+15.031%	11	986	+247.333%
2026-04-17	5.7000	6.5500	5.7000	6.5200	+24.190%	101	979	+299.540%
2026-04-16	4.5500	5.2500	4.5500	5.2500	+14.130%	22	951	+396.190%
2026-04-15	4.5500	4.6000	4.5500	4.6000	+5.747%	4	948	+466.304%
2026-04-14	4.3500	4.3500	4.3500	4.3500	-1.136%	10	944	+498.851%
2026-04-13	4.4500	4.5500	4.4000	4.4000	-5.376%	56	944	+492.045%
2026-04-10	4.9300	4.9300	4.6500	4.6500	-8.824%	23	952	+460.215%
2026-04-09	5.6100	5.6100	4.7500	5.1000	+5.155%	31	941	+410.784%
2026-04-08	4.9000	4.9000	4.8200	4.8500	+15.476%	31	928	+437.113%
2026-04-07	4.0500	4.2500	4.0500	4.2000	+13.514%	47	930	+520.238%
2026-04-06	3.7000	3.7000	3.7000	3.7000	+8.824%	4	930	+604.054%
2026-04-02	2.9600	3.5500	2.9600	3.4000	+13.333%	33	920	+666.176%
2026-04-01	3.2100	3.4000	2.9400	3.0000	+1.695%	89	920	+768.333%
2026-03-31	3.0500	3.2000	2.8200	2.9500	-0.673%	61	884	+783.051%
2026-03-30	3.7500	3.7500	2.9500	2.9700	-29.953%	71	837	+777.104%
2026-03-27	4.1500	4.2400	4.1500	4.2400	-18.462%	11	811	+514.387%
2026-03-26	5.0500	5.3500	5.0100	5.2000	+9.474%	88	816	+400.962%
2026-03-25	4.5500	4.8500	4.5500	4.7500	+14.458%	31	789	+448.421%
2026-03-24	3.6400	4.1500	3.6400	4.1500	+22.059%	18	770	+527.711%
2026-03-23	3.4300	3.4500	3.4000	3.4000	0.000%	12	763	+666.176%
2026-03-20	3.3500	3.4000	3.3000	3.4000	-3.134%	38	757	+666.176%
2026-03-19	3.2500	3.5100	3.2500	3.5100	+3.235%	90	749	+642.165%
2026-03-18	3.8000	3.8000	3.4000	3.4000	-9.814%	15	661	+666.176%
2026-03-17	3.7000	3.7700	3.7000	3.7700	+6.799%	16	669	+590.981%
2026-03-13	3.6500	3.8500	3.4500	3.5300	+2.319%	220	663	+637.960%
2026-03-12	2.9500	3.4500	2.9500	3.4500	+2.985%	40	559	+655.072%
2026-03-11	3.1800	3.3500	2.9500	3.3500	-2.899%	98	545	+677.612%
2026-03-10	3.3000	3.6000	3.3000	3.4500	+26.374%	16	472	+655.072%
2026-03-09	2.8000	2.8000	2.7300	2.7300	-25.205%	14	457	+854.212%
2026-03-06	3.7500	3.7500	3.6500	3.6500	-6.410%	2	443	+613.699%
2026-03-05	4.5500	4.5500	3.9000	3.9000	+1.299%	29	443	+567.949%
2026-03-04	3.9500	3.9500	3.7500	3.8500	0.000%	17	425	+576.623%
2026-03-03	3.8500	3.8500	3.8500	3.8500	+8.451%	4	420	+576.623%
2026-03-02	3.2600	3.5500	3.2600	3.5500	-0.838%	21	420	+633.803%
2026-02-27	3.6000	3.6000	3.5500	3.5800	+10.494%	22	417	+627.654%
2026-02-26	3.2000	3.2400	3.1000	3.2400	-7.163%	34	414	+704.012%
2026-02-25	3.2000	3.4900	3.2000	3.4900	+1.159%	6	412	+646.418%
2026-02-24	2.9200	3.4500	2.9200	3.4500	+18.557%	4	412	+655.072%
2026-02-23	2.9100	2.9100	2.9100	2.9100	-16.857%	1	409	+795.189%
2026-02-20	3.5500	3.5500	3.4500	3.5000	-4.110%	21	408	+644.286%
2026-02-19	3.3200	3.6700	3.3200	3.6500	+12.308%	9	406	+613.699%
2026-02-18	3.0000	3.3600	3.0000	3.2500	+9.797%	130	405	+701.538%
2026-02-17	3.1500	3.1700	2.9600	2.9600	-4.516%	18	281	+780.068%
2026-02-13	2.3700	3.1000	2.3700	3.1000	+30.802%	12	277	+740.323%
2026-02-12	3.2000	3.2000	2.3700	2.3700	-67.490%	97	277	+999.156%
2026-02-11	7.5500	7.5500	7.2900	7.2900	-6.418%	31	277	+257.339%
2026-02-10	8.2000	8.4000	7.7500	7.7900	+1.169%	20	266	+234.403%
2026-02-09	7.3500	7.7000	7.3500	7.7000	+20.879%	16	264	+238.312%
2026-02-06	6.0300	6.3700	6.0300	6.3700	+19.065%	2	255	+308.948%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+2.885%	1	253	+386.916%
2026-02-04	5.7700	5.7700	5.2000	5.2000	-8.772%	21	252	+400.962%
2026-02-03	5.4400	5.7000	5.4400	5.7000	+25.275%	5	248	+357.018%
2026-02-02	3.8000	4.5500	3.8000	4.5500	+23.641%	69	243	+472.527%
2026-01-30	3.6500	3.6800	3.6500	3.6800	+0.822%	18	188	+607.880%
2026-01-29	3.6000	3.6500	3.6000	3.6500	-1.351%	3	179	+613.699%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+12.121%	4	179	+604.054%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+10.368%	1	175	+689.394%
2026-01-26	2.7500	2.9900	2.7500	2.9900	+33.482%	6	175	+771.237%
2026-01-22	2.2400	2.2400	2.2400	2.2400	+8.213%	2	174	+1,062.946%
2026-01-21	2.0700	2.0700	2.0700	2.0700	+3.500%	2	176	+1,158.454%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-19.355%	1	175	+1,202.500%
2026-01-16	2.4800	2.4800	2.4400	2.4800	-7.116%	35	147	+950.403%
2026-01-15	2.6900	2.6900	2.6700	2.6700	+17.621%	10	147	+875.655%
2026-01-14	2.3800	2.3800	2.2700	2.2700	+6.573%	8	141	+1,047.577%
2026-01-12	1.7100	2.1300	1.7100	2.1300	+2.404%	6	149	+1,123.005%
2026-01-08	2.0600	2.0800	2.0400	2.0800	-23.529%	14	144	+1,152.404%
2026-01-05	2.7700	2.7800	2.7000	2.7200	-12.258%	50	85	+857.721%
2026-01-02	2.9200	3.1000	2.9200	3.1000	-11.429%	48	85	+740.323%
2025-12-31	3.3500	3.5000	3.3500	3.5000	+1.449%	15	25	+644.286%
2025-12-30	3.4500	3.4500	3.4500	3.4500	-15.441%	5	25	+655.072%
2025-12-19	3.9300	4.0800	2.9700	4.0800	+14.930%	15	20	+538.480%
2025-12-16	4.1000	4.1000	3.5500	3.5500	-22.826%	5	6	+633.803%
2025-12-11	4.4500	4.6000	4.4500	4.6000	0.000%	3	2	+466.304%