Dark

CSCO20260918C90
CSCO Sep 18 2026 90.00 Call (CSCO260918C00090000)
option OPRA

EOD

Jul 15, 2026

23.77-19.424%(-5.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	27.5000	27.5000	23.7700	23.7700	-19.424%	6	3,443	0.000%
2026-07-14	31.0000	31.0000	29.5000	29.5000	0.000%	3	3,447	-19.424%
2026-07-09	29.5000	29.5000	29.5000	29.5000	+13.462%	1	3,450	-19.424%
2026-07-08	26.0000	26.0000	26.0000	26.0000	+4.754%	10	3,450	-8.577%
2026-07-02	27.0500	27.0500	24.5000	24.8200	-17.404%	4	3,460	-4.230%
2026-06-30	30.0500	30.0500	30.0500	30.0500	-1.765%	1	3,460	-20.899%
2026-06-29	28.8000	30.5900	28.8000	30.5900	+16.979%	15	3,461	-22.295%
2026-06-26	28.1200	28.1200	26.1500	26.1500	-14.487%	5	3,471	-9.101%
2026-06-25	30.5000	31.0400	30.5000	30.5800	-4.138%	68	3,474	-22.269%
2026-06-24	31.5000	31.9000	31.0000	31.9000	+0.472%	10	3,537	-25.486%
2026-06-23	30.5000	31.7500	30.5000	31.7500	-3.817%	21	3,541	-25.134%
2026-06-22	32.2800	33.0100	32.2800	33.0100	+5.531%	16	3,543	-27.992%
2026-06-18	29.9100	31.2800	29.9100	31.2800	-0.761%	10	3,549	-24.009%
2026-06-15	32.8600	33.0000	31.5200	31.5200	-4.946%	9	3,549	-24.588%
2026-06-12	33.1600	33.1600	33.1600	33.1600	-1.162%	4	3,556	-28.317%
2026-06-11	30.5000	33.5500	30.5000	33.5500	+4.975%	2	3,553	-29.151%
2026-06-09	32.7000	32.7000	30.3700	31.9600	-14.660%	43	3,554	-25.626%
2026-06-08	34.9500	37.4500	34.9500	37.4500	+2.603%	27	3,602	-36.529%
2026-06-05	37.0000	37.0000	36.5000	36.5000	-3.947%	5	3,583	-34.877%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-6.057%	1	3,585	-37.447%
2026-06-03	40.1500	40.5500	40.1400	40.4500	+2.848%	38	3,586	-41.236%
2026-06-02	37.2500	39.5100	37.2500	39.3300	+18.786%	13	3,620	-39.563%
2026-06-01	33.1100	33.1100	33.1100	33.1100	+2.508%	1	3,627	-28.209%
2026-05-29	31.0000	32.3000	31.0000	32.3000	+3.426%	2	3,626	-26.409%
2026-05-28	31.0000	31.2300	31.0000	31.2300	-1.171%	3	3,627	-23.887%
2026-05-27	31.6000	31.6000	31.6000	31.6000	+4.879%	1	3,626	-24.778%
2026-05-26	32.7700	32.7700	30.0000	30.1300	-6.805%	15	3,627	-21.109%
2026-05-22	29.9700	32.6200	29.9700	32.3300	+7.767%	29	3,650	-26.477%
2026-05-21	30.0000	30.0000	30.0000	30.0000	+4.712%	1	3,651	-20.767%
2026-05-20	28.0000	28.6500	28.0000	28.6500	+2.321%	6	3,651	-17.033%
2026-05-19	28.3000	28.3000	27.2500	28.0000	-8.197%	9	3,648	-15.107%
2026-05-18	29.3700	30.5000	28.5100	30.5000	+2.075%	23	3,648	-22.066%
2026-05-15	27.4500	30.4000	27.4500	29.8800	+5.770%	136	3,648	-20.448%
2026-05-14	27.0000	31.2500	27.0000	28.2500	+75.466%	290	3,613	-15.858%
2026-05-13	15.0000	16.1600	15.0000	16.1000	+13.221%	1,380	2,615	+47.640%
2026-05-12	15.1800	15.1800	13.4500	14.2200	+2.302%	35	2,615	+67.159%
2026-05-11	11.6400	13.9000	11.6400	13.9000	+9.449%	122	2,615	+71.007%
2026-05-08	10.6000	12.7000	10.6000	12.7000	+42.697%	39	2,629	+87.165%
2026-05-07	8.8200	8.9000	8.7000	8.9000	+3.248%	30	2,636	+167.079%
2026-05-06	9.4500	9.5500	8.3100	8.6200	-16.715%	185	2,641	+175.754%
2026-05-05	10.0500	10.6500	9.9500	10.3500	+9.524%	253	2,563	+129.662%
2026-05-04	9.5000	9.5500	9.2000	9.4500	+4.190%	200	2,567	+151.534%
2026-05-01	8.8700	9.7200	8.8700	9.0700	+1.910%	125	2,574	+162.073%
2026-04-30	7.9000	9.0800	7.3400	8.9000	+24.476%	271	2,574	+167.079%
2026-04-29	6.5500	7.2000	6.5500	7.1500	+28.829%	133	2,654	+232.448%
2026-04-28	6.2000	6.4500	5.5500	5.5500	-15.267%	30	2,566	+328.288%
2026-04-27	7.1600	7.3000	6.5500	6.5500	-9.028%	125	2,559	+262.901%
2026-04-24	6.6700	7.5400	6.6700	7.2000	+3.597%	33	2,669	+230.139%
2026-04-23	7.4900	7.4900	6.7200	6.9500	-10.668%	54	2,663	+242.014%
2026-04-22	7.3500	8.0500	7.3500	7.7800	+3.872%	209	2,658	+205.527%
2026-04-21	6.8500	7.5500	6.8500	7.4900	+16.304%	41	2,655	+217.356%
2026-04-20	5.3000	6.6500	5.2700	6.4400	+23.846%	253	2,655	+269.099%
2026-04-17	4.7500	5.5000	4.7300	5.2000	+14.286%	249	2,615	+357.115%
2026-04-16	4.0000	4.5500	4.0000	4.5500	+23.641%	49	2,455	+422.418%
2026-04-15	3.5500	3.6800	3.5000	3.6800	-3.158%	10	2,417	+545.924%
2026-04-14	3.5500	3.8000	3.5500	3.8000	+8.571%	11	2,409	+525.526%
2026-04-13	3.6000	3.6500	3.5000	3.5000	-6.667%	83	2,406	+579.143%
2026-04-10	3.8000	3.8000	3.7500	3.7500	-5.063%	14	2,355	+533.867%
2026-04-09	4.4500	4.7500	3.8900	3.9500	-3.659%	389	2,352	+501.772%
2026-04-08	3.6000	4.1000	3.5000	4.1000	+22.388%	50	2,257	+479.756%
2026-04-07	2.9000	3.3800	2.9000	3.3500	+12.040%	44	2,235	+609.552%
2026-04-06	2.8900	2.9900	2.7800	2.9900	+10.741%	121	2,219	+694.983%
2026-04-02	2.9800	2.9800	2.6900	2.7000	+12.971%	32	2,176	+780.370%
2026-04-01	2.6500	2.6800	2.3300	2.3900	+3.913%	48	2,176	+894.561%
2026-03-31	2.1800	2.3500	2.0200	2.3000	-2.542%	26	2,168	+933.478%
2026-03-30	3.4000	3.5500	2.3600	2.3600	-31.594%	18	2,162	+907.203%
2026-03-27	3.4500	3.6000	3.3500	3.4500	-18.824%	75	2,162	+588.986%
2026-03-26	4.1000	4.3500	4.1000	4.2500	+10.390%	137	2,164	+459.294%
2026-03-25	3.7500	4.1500	3.5500	3.8500	+13.569%	259	2,156	+517.403%
2026-03-24	2.4100	3.4500	2.4100	3.3900	+26.022%	167	2,044	+601.180%
2026-03-23	2.6000	2.7200	2.5800	2.6900	+3.462%	158	1,905	+783.643%
2026-03-20	2.6100	2.6200	2.6000	2.6000	-1.887%	10	1,755	+814.231%
2026-03-19	2.6500	2.6900	2.5800	2.6500	+3.922%	94	1,749	+796.981%
2026-03-18	2.9700	3.0000	2.5500	2.5500	-13.559%	20	1,723	+832.157%
2026-03-17	2.9200	2.9800	2.9000	2.9500	+2.076%	109	1,719	+705.763%
2026-03-16	2.9600	2.9600	2.7500	2.8900	-6.774%	20	1,659	+722.491%
2026-03-13	3.0000	3.1000	2.7900	3.1000	+19.691%	23	1,647	+666.774%
2026-03-12	2.5900	2.5900	2.5900	2.5900	-3.717%	6	1,633	+817.761%
2026-03-11	2.6600	2.7000	2.6500	2.6900	-2.888%	15	1,627	+783.643%
2026-03-10	2.9000	2.9100	2.6600	2.7700	+25.339%	21	1,620	+758.123%
2026-03-09	2.2200	2.2200	2.1000	2.2100	-27.541%	50	1,627	+975.566%
2026-03-06	3.0000	3.0500	2.9400	3.0500	-8.955%	150	1,605	+679.344%
2026-03-05	3.6000	3.6500	3.3500	3.3500	+1.515%	8	1,586	+609.552%
2026-03-04	3.2500	3.3500	2.9900	3.3000	+4.762%	60	1,587	+620.303%
2026-03-03	3.1500	3.1500	3.1500	3.1500	+11.702%	2	1,572	+654.603%
2026-03-02	2.6200	2.8200	2.6000	2.8200	-2.083%	15	1,571	+742.908%
2026-02-27	2.6400	2.8900	2.6400	2.8800	+11.197%	33	1,579	+725.347%
2026-02-26	2.7400	2.7400	2.5000	2.5900	-6.159%	14	1,579	+817.761%
2026-02-25	2.7000	2.7600	2.6500	2.7600	+1.471%	14	1,561	+761.232%
2026-02-24	2.4500	2.7400	2.4500	2.7200	+16.239%	22	1,561	+773.897%
2026-02-23	2.7000	2.7000	2.3400	2.3400	-15.827%	25	1,572	+915.812%
2026-02-20	2.8800	2.8800	2.5700	2.7800	-4.467%	46	1,594	+755.036%
2026-02-19	2.6500	2.9800	2.6500	2.9100	+5.818%	10	1,565	+716.838%
2026-02-18	2.8900	2.8900	2.7500	2.7500	+12.705%	3	1,562	+764.364%
2026-02-17	2.6100	2.6100	2.4000	2.4400	-2.400%	23	1,564	+874.180%
2026-02-13	1.8100	2.5000	1.8100	2.5000	+28.866%	228	1,420	+850.800%
2026-02-12	4.0500	4.0500	1.9400	1.9400	-68.659%	140	1,420	+1,125.258%
2026-02-11	6.4500	6.4500	6.1000	6.1900	-2.366%	46	1,443	+284.006%
2026-02-10	6.4500	7.3500	6.3400	6.3400	-2.611%	53	1,429	+274.921%
2026-02-09	6.0000	6.6000	5.8700	6.5100	+24.000%	209	1,425	+265.131%
2026-02-06	4.5000	5.2500	4.5000	5.2500	+19.318%	38	1,404	+352.762%
2026-02-05	4.4100	4.4200	4.3900	4.4000	+4.762%	5	1,389	+440.227%
2026-02-04	5.0000	5.0000	4.2000	4.2000	-14.286%	1,151	1,392	+465.952%
2026-02-03	4.5000	5.0000	4.1500	4.9000	+25.000%	237	1,144	+385.102%
2026-02-02	3.0000	3.9200	3.0000	3.9200	+40.502%	24	1,065	+506.378%
2026-01-30	2.8500	2.8500	2.7900	2.7900	-4.778%	15	1,056	+751.971%
2026-01-29	3.2500	3.2500	2.9300	2.9300	-5.484%	11	1,053	+711.263%
2026-01-28	2.9000	3.1000	2.9000	3.1000	+7.266%	22	1,047	+666.774%
2026-01-27	2.7900	2.8900	2.7900	2.8900	+14.229%	56	1,044	+722.491%
2026-01-26	2.2600	2.5300	2.2600	2.5300	+33.158%	8	1,019	+839.526%
2026-01-23	1.8700	1.9400	1.8700	1.9000	+6.742%	15	1,011	+1,151.053%
2026-01-22	1.7800	1.7800	1.7800	1.7800	+4.706%	4	1,003	+1,235.393%
2026-01-20	1.8000	1.8000	1.7000	1.7000	-15.000%	3	1,003	+1,298.235%
2026-01-16	2.0200	2.0200	2.0000	2.0000	-4.306%	20	995	+1,088.500%
2026-01-15	2.1500	2.3000	2.0900	2.0900	+4.500%	19	995	+1,037.321%
2026-01-13	2.0000	2.0000	2.0000	2.0000	+17.647%	12	994	+1,088.500%
2026-01-12	1.5900	1.7000	1.5900	1.7000	-8.108%	4	983	+1,298.235%
2026-01-09	1.7200	1.9200	1.6700	1.8500	-3.646%	17	983	+1,184.865%
2026-01-07	2.1000	2.1000	1.9200	1.9200	-9.005%	11	977	+1,138.021%
2026-01-06	2.1100	2.1100	2.1100	2.1100	-6.637%	6	967	+1,026.540%
2026-01-05	2.2300	2.2600	2.2300	2.2600	-8.871%	5	967	+951.770%
2026-01-02	2.5500	2.5500	2.4000	2.4800	-8.148%	14	967	+858.468%
2025-12-31	2.8000	2.8000	2.6800	2.7000	-21.739%	33	932	+780.370%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+17.347%	4	932	+588.986%
2025-12-18	2.8400	3.0000	2.8400	2.9400	-14.783%	62	932	+708.503%
2025-12-16	3.3500	3.4500	3.3500	3.4500	-1.429%	5	917	+588.986%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-1.130%	6	912	+579.143%
2025-12-12	3.1000	3.5400	3.1000	3.5400	-5.600%	50	918	+571.469%
2025-12-11	3.7500	3.7500	3.7500	3.7500	-26.471%	2	930	+533.867%
2025-12-10	3.9500	5.1000	3.9500	5.1000	+40.496%	2	929	+366.078%
2025-12-08	3.6300	3.6300	3.6300	3.6300	+6.140%	2	929	+554.821%
2025-12-05	3.4200	3.4200	3.4200	3.4200	+10.323%	1	927	+595.029%
2025-12-03	2.9100	3.1000	2.9100	3.1000	+4.730%	10	927	+666.774%
2025-12-02	2.8500	2.9600	2.6600	2.9600	+5.714%	28	931	+703.041%
2025-12-01	2.8100	2.8400	2.8000	2.8000	-12.500%	11	928	+748.929%
2025-11-25	3.4100	3.4100	3.2000	3.2000	-9.859%	36	931	+642.813%
2025-11-21	3.4500	3.5500	3.4500	3.5500	-5.333%	6	936	+569.577%
2025-11-20	4.4100	4.4100	3.7500	3.7500	-13.793%	9	930	+533.867%
2025-11-19	4.3500	4.3500	4.3500	4.3500	+6.098%	1	930	+446.437%
2025-11-18	3.9000	4.1000	3.7000	4.1000	-5.530%	248	931	+479.756%
2025-11-17	4.5000	4.5000	4.3400	4.3400	+6.634%	21	793	+447.696%
2025-11-14	3.7000	4.0700	3.7000	4.0700	+10.000%	10	773	+484.029%
2025-11-13	4.1800	4.5000	3.4000	3.7000	+33.574%	17	773	+542.432%
2025-11-12	2.5700	2.8000	2.5700	2.7700	+27.064%	3	774	+758.123%
2025-11-07	2.2000	2.2000	2.1500	2.1800	-9.167%	24	772	+990.367%
2025-11-05	2.4100	2.4100	2.4000	2.4000	-4.382%	10	751	+890.417%
2025-11-04	2.6000	2.6300	2.5100	2.5100	-14.334%	41	753	+847.012%
2025-11-03	2.9900	2.9900	2.8500	2.9300	+17.200%	48	743	+711.263%
2025-10-31	2.6200	2.6200	2.5000	2.5000	+4.167%	36	743	+850.800%
2025-10-30	2.5200	2.5200	2.4000	2.4000	+3.448%	11	721	+890.417%
2025-10-28	2.3200	2.3200	2.3200	2.3200	+10.476%	10	710	+924.569%
2025-10-27	2.1000	2.1000	2.1000	2.1000	+4.478%	2	709	+1,031.905%
2025-10-22	1.9300	2.0100	1.9100	2.0100	+4.145%	242	709	+1,082.587%
2025-10-20	2.0400	2.0400	1.9300	1.9300	-18.220%	49	477	+1,131.606%
2025-10-16	2.3600	2.3600	2.3600	2.3600	+34.091%	1	428	+907.203%
2025-10-14	1.8000	1.8000	1.7600	1.7600	+7.317%	10	428	+1,250.568%
2025-10-13	1.7700	1.7700	1.6400	1.6400	-15.897%	44	425	+1,349.390%
2025-10-10	2.0900	2.0900	1.9500	1.9500	-4.412%	115	381	+1,118.974%
2025-10-09	2.0800	2.0800	1.8500	2.0400	-4.673%	29	280	+1,065.196%
2025-10-08	1.8500	2.1400	1.8500	2.1400	+64.615%	9	270	+1,010.748%
2025-09-30	1.3000	1.3000	1.3000	1.3000	+14.035%	1	262	+1,728.462%
2025-09-26	1.1400	1.1400	1.1400	1.1400	-19.718%	19	262	+1,985.088%
2025-09-18	1.1700	1.4200	1.1700	1.4200	+10.938%	7	262	+1,573.944%
2025-09-10	1.2000	1.2800	1.1100	1.2800	-9.220%	97	255	+1,757.031%
2025-08-28	1.4200	1.4200	1.4000	1.4100	+17.500%	28	158	+1,585.816%
2025-08-22	1.2000	1.2000	1.2000	1.2000	-14.286%	1	134	+1,880.833%
2025-08-14	1.4300	1.4300	1.4000	1.4000	-34.884%	24	133	+1,597.857%
2025-08-11	2.1500	2.1500	2.1500	2.1500	+33.540%	3	133	+1,005.581%
2025-08-07	1.6100	1.6100	1.6100	1.6100	+27.778%	2	133	+1,376.398%
2025-07-28	1.2600	1.2600	1.2600	1.2600	-13.699%	6	131	+1,786.508%
2025-07-23	1.5100	1.5100	1.4500	1.4600	+1.389%	49	131	+1,528.082%
2025-07-22	1.4400	1.4400	1.4400	1.4400	+6.667%	10	82	+1,550.694%
2025-07-14	1.3500	1.3500	1.3500	1.3500	-6.897%	3	92	+1,660.741%
2025-07-09	1.4500	1.4500	1.4500	1.4500	-13.174%	1	89	+1,539.310%
2025-07-08	1.6700	1.6700	1.6700	1.6700	-0.595%	5	88	+1,323.353%
2025-07-07	1.7500	1.7500	1.6800	1.6800	-7.692%	9	93	+1,314.881%
2025-07-03	1.8000	1.8200	1.7900	1.8200	+20.530%	62	42	+1,206.044%
2025-07-02	1.5300	1.5300	1.5100	1.5100	-13.714%	5	42	+1,474.172%
2025-06-30	1.7600	1.7600	1.7000	1.7500	+6.061%	8	37	+1,258.286%
2025-06-27	1.6500	1.6500	1.6500	1.6500	+10.000%	30	30	+1,340.606%
2025-06-25	1.5500	1.5500	1.5000	1.5000	+37.615%	15	16	+1,484.667%
2025-06-20	1.0900	1.0900	1.0900	1.0900	0.000%	2	1	+2,080.734%