Dark

CSCO20260918C95
CSCO Sep 18 2026 95.00 Call (CSCO260918C00095000)
option OPRA

EOD

Sep 1, 2026

14.60-11.515%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.6000	14.6000	14.6000	14.6000	-11.515%	1	4,345	0.000%
2026-08-31	15.4000	16.5000	15.4000	16.5000	-4.624%	12	4,346	-11.515%
2026-08-27	17.7000	17.7000	17.3000	17.3000	+0.992%	3	4,347	-15.607%
2026-08-26	17.1300	17.1300	17.1300	17.1300	+5.610%	1	4,349	-14.769%
2026-08-25	16.4400	16.4400	16.1000	16.2200	+0.433%	16	4,350	-9.988%
2026-08-24	15.7500	16.4000	15.7000	16.1500	-6.377%	35	4,356	-9.598%
2026-08-21	16.5000	17.2500	16.5000	17.2500	+0.701%	9	4,383	-15.362%
2026-08-19	17.1300	17.1300	17.1300	17.1300	-6.137%	2	4,388	-14.769%
2026-08-17	18.0000	18.4000	18.0000	18.2500	+5.797%	3	4,388	-20.000%
2026-08-14	16.3000	17.2500	16.3000	17.2500	-5.789%	43	4,390	-15.362%
2026-08-13	20.8500	21.0000	18.3100	18.3100	-38.412%	52	4,375	-20.262%
2026-08-12	29.2400	30.2500	28.0500	29.7300	+2.235%	82	4,378	-50.891%
2026-08-10	28.9500	29.4000	28.9500	29.0800	+6.520%	9	4,327	-49.794%
2026-08-07	27.3000	27.3000	27.3000	27.3000	0.000%	2	4,330	-46.520%
2026-08-06	27.3000	27.3000	27.3000	27.3000	+21.984%	15	4,330	-46.520%
2026-08-03	22.3800	22.3800	22.3800	22.3800	-1.410%	1	4,330	-34.763%
2026-07-31	22.7000	22.7000	22.7000	22.7000	+13.443%	1	4,331	-35.683%
2026-07-30	20.0100	20.0100	20.0100	20.0100	-14.960%	30	4,332	-27.036%
2026-07-28	20.7700	23.8000	20.7700	23.5300	+12.048%	8	4,332	-37.952%
2026-07-24	21.0000	21.0000	21.0000	21.0000	+9.091%	3	4,330	-30.476%
2026-07-21	19.2500	19.2500	19.2500	19.2500	-5.637%	1	4,328	-24.156%
2026-07-17	20.4000	20.4000	20.4000	20.4000	+21.646%	1	4,329	-28.431%
2026-07-16	17.3700	17.3700	16.7700	16.7700	-15.516%	4	4,330	-12.940%
2026-07-15	19.6600	19.8500	19.6600	19.8500	-3.359%	40	4,330	-26.448%
2026-07-07	20.5400	20.5400	20.5400	20.5400	-2.190%	6	4,330	-28.919%
2026-07-02	21.6200	21.6200	20.5900	21.0000	-13.043%	8	4,325	-30.476%
2026-07-01	24.0000	24.2400	24.0000	24.1500	-6.214%	124	4,325	-39.545%
2026-06-30	25.7500	25.7500	25.7500	25.7500	-3.377%	1	4,325	-43.301%
2026-06-25	26.4500	26.6500	26.0000	26.6500	+2.500%	17	4,326	-45.216%
2026-06-18	25.6400	26.0000	25.5000	26.0000	-3.166%	12	4,304	-43.846%
2026-06-16	27.2000	27.6000	26.8500	26.8500	-8.048%	16	4,304	-45.624%
2026-06-12	29.2000	29.2000	29.2000	29.2000	+0.378%	3	4,292	-50.000%
2026-06-11	25.2000	29.0900	25.2000	29.0900	+7.941%	57	4,292	-49.811%
2026-06-09	28.6500	28.6500	26.3500	26.9500	-18.333%	10	4,302	-45.826%
2026-06-08	30.5800	33.0000	30.5800	33.0000	+11.374%	3	4,295	-55.758%
2026-06-05	32.5600	32.5600	29.6300	29.6300	-19.527%	66	4,295	-50.726%
2026-06-04	31.9000	36.8200	31.9000	36.8200	+3.865%	13	4,312	-60.348%
2026-06-03	33.9600	35.7500	33.9600	35.4500	+2.014%	12	4,312	-58.815%
2026-06-02	30.2300	34.7900	30.2300	34.7500	+20.035%	16	4,309	-57.986%
2026-06-01	27.9400	28.9500	27.9400	28.9500	+1.757%	5	4,320	-49.568%
2026-05-29	26.0600	28.5600	26.0600	28.4500	+5.959%	7	4,321	-48.682%
2026-05-28	27.0500	27.0500	26.8500	26.8500	-2.293%	17	4,328	-45.624%
2026-05-27	26.1800	27.4800	26.1700	27.4800	+7.218%	103	4,311	-46.870%
2026-05-26	25.8500	26.3000	25.4000	25.6300	-11.161%	42	4,297	-43.036%
2026-05-22	26.8000	28.8500	26.8000	28.8500	+12.213%	12	4,265	-49.393%
2026-05-21	22.9000	25.7100	22.6500	25.7100	+14.470%	150	4,189	-43.213%
2026-05-20	24.3400	24.3400	22.4600	22.4600	-9.508%	137	4,189	-34.996%
2026-05-19	23.6800	25.0000	23.6800	24.8200	-11.515%	14	5,067	-41.176%
2026-05-18	27.1200	28.0500	24.7800	28.0500	+9.144%	1,027	5,067	-47.950%
2026-05-15	23.2000	26.3000	23.2000	25.7000	+7.083%	75	5,067	-43.191%
2026-05-14	25.5500	27.0000	23.0000	24.0000	+83.206%	2,883	5,039	-39.167%
2026-05-13	11.8300	13.2500	11.8300	13.1000	+16.964%	100	4,462	+11.450%
2026-05-12	11.6000	11.6000	10.5000	11.2000	-1.322%	70	4,462	+30.357%
2026-05-11	9.2500	11.3500	9.2500	11.3500	+17.861%	1,998	4,462	+28.634%
2026-05-08	7.4500	9.8500	7.4500	9.6300	+48.841%	98	3,763	+51.610%
2026-05-07	6.7500	6.7500	6.4000	6.4700	+3.520%	44	3,717	+125.657%
2026-05-06	6.9300	6.9300	6.0300	6.2500	-19.872%	904	3,725	+133.600%
2026-05-05	7.7000	7.9100	7.4000	7.8000	+12.554%	122	2,892	+87.179%
2026-05-04	6.3700	7.2500	5.7500	6.9300	+4.683%	38	2,841	+110.678%
2026-05-01	6.2500	7.2400	6.2500	6.6200	+3.438%	173	2,945	+120.544%
2026-04-30	5.7500	6.4000	5.2000	6.4000	+25.490%	194	2,945	+128.125%
2026-04-29	4.8500	5.1000	4.8000	5.1000	+31.443%	106	2,818	+186.275%
2026-04-28	4.1700	4.1700	3.8800	3.8800	-11.818%	7	2,774	+276.289%
2026-04-27	5.0100	5.0100	4.4000	4.4000	-10.020%	326	2,772	+231.818%
2026-04-24	4.5600	5.2700	4.5600	4.8900	+1.875%	16	2,650	+198.569%
2026-04-23	5.2700	5.2700	4.7900	4.8000	-11.765%	34	2,648	+204.167%
2026-04-22	5.1800	5.6400	5.1800	5.4400	+4.615%	789	2,643	+168.382%
2026-04-21	5.2500	5.2500	5.0200	5.2000	+22.066%	16	2,390	+180.769%
2026-04-20	3.7000	4.5000	3.7000	4.2600	+20.000%	59	2,390	+242.723%
2026-04-17	3.0800	3.5500	3.0500	3.5500	+29.091%	105	2,371	+311.268%
2026-04-16	2.2800	2.7500	2.2800	2.7500	+19.048%	25	2,270	+430.909%
2026-04-14	2.2600	2.3100	2.2000	2.3100	+4.525%	7	2,247	+532.035%
2026-04-13	2.2200	2.2700	2.1900	2.2100	-4.329%	25	2,249	+560.633%
2026-04-10	3.0000	3.0000	2.3100	2.3100	-4.149%	15	2,235	+532.035%
2026-04-09	2.4100	2.4100	2.4100	2.4100	+1.261%	2	2,226	+505.809%
2026-04-08	2.3000	2.4300	2.1000	2.3800	+15.534%	535	2,226	+513.445%
2026-04-07	2.0500	2.0800	2.0100	2.0600	+6.736%	18	2,124	+608.738%
2026-04-06	1.8200	1.9300	1.8200	1.9300	+14.881%	3	2,121	+656.477%
2026-04-02	1.4800	1.6900	1.4700	1.6800	+12.752%	21	2,121	+769.048%
2026-04-01	1.6000	1.6000	1.3600	1.4900	+7.971%	14	2,121	+879.866%
2026-03-31	1.3100	1.4200	1.3100	1.3800	-8.609%	24	2,112	+957.971%
2026-03-30	1.9000	1.9500	1.5100	1.5100	-29.439%	91	2,092	+866.887%
2026-03-27	2.1300	2.1700	2.1000	2.1400	-22.464%	407	2,081	+582.243%
2026-03-26	2.3900	2.8000	2.3900	2.7600	+10.400%	69	2,083	+428.986%
2026-03-25	2.4600	2.5000	2.4500	2.5000	+19.048%	17	2,076	+484.000%
2026-03-24	1.6000	2.1000	1.6000	2.1000	+30.435%	886	2,076	+595.238%
2026-03-23	1.6200	1.6900	1.5700	1.6100	+6.623%	78	1,338	+806.832%
2026-03-20	1.5400	1.6400	1.5100	1.5100	-7.927%	176	1,291	+866.887%
2026-03-19	1.5500	1.6600	1.5500	1.6400	-6.286%	42	1,121	+790.244%
2026-03-18	1.7500	1.7500	1.7500	1.7500	-1.685%	4	1,080	+734.286%
2026-03-17	1.8200	1.8200	1.7800	1.7800	-1.111%	9	1,080	+720.225%
2026-03-16	1.8500	1.8500	1.7200	1.8000	-10.448%	138	1,076	+711.111%
2026-03-13	1.8700	2.0100	1.7000	2.0100	+24.845%	132	1,037	+626.368%
2026-03-12	1.6600	1.6600	1.6100	1.6100	-3.012%	75	950	+806.832%
2026-03-11	1.6600	1.6600	1.6600	1.6600	-0.599%	2	950	+779.518%
2026-03-10	1.6600	1.8100	1.6600	1.6700	+28.462%	27	949	+774.251%
2026-03-09	1.3000	1.3000	1.3000	1.3000	-32.292%	8	940	+1,023.077%
2026-03-06	2.0000	2.0000	1.7900	1.9200	+0.524%	38	938	+660.417%
2026-03-05	2.3300	2.3300	1.9100	1.9100	-16.957%	45	954	+664.398%
2026-03-04	1.9900	2.3000	1.8400	2.3000	+12.745%	149	958	+534.783%
2026-03-03	1.0800	2.0500	1.0800	2.0400	+18.605%	11	889	+615.686%
2026-03-02	1.7200	1.7500	1.7000	1.7200	-6.522%	37	880	+748.837%
2026-02-27	1.8000	1.8400	1.8000	1.8400	+12.883%	18	881	+693.478%
2026-02-26	1.5400	1.6300	1.5000	1.6300	-7.386%	5	863	+795.706%
2026-02-25	1.7600	1.7600	1.7600	1.7600	-1.124%	10	867	+729.545%
2026-02-24	1.5000	1.7800	1.5000	1.7800	+19.463%	6	867	+720.225%
2026-02-23	1.5100	1.5100	1.4800	1.4900	-15.819%	6	862	+879.866%
2026-02-20	1.8500	1.8500	1.7600	1.7700	-2.747%	18	856	+724.859%
2026-02-19	1.7000	1.8200	1.7000	1.8200	+13.043%	7	838	+702.198%
2026-02-18	1.5900	1.6200	1.5900	1.6100	-2.424%	7	832	+806.832%
2026-02-13	1.0100	1.6500	1.0100	1.6500	+12.245%	129	833	+784.848%
2026-02-12	2.5000	2.5000	1.4600	1.4700	-65.893%	47	833	+893.197%
2026-02-11	4.6400	4.6400	4.3100	4.3100	-6.304%	15	846	+238.747%
2026-02-10	4.7000	4.9700	4.6000	4.6000	+6.236%	22	831	+217.391%
2026-02-09	3.8500	4.3300	3.8500	4.3300	+18.630%	106	819	+237.182%
2026-02-06	3.3000	3.6500	3.3000	3.6500	+10.606%	22	797	+300.000%
2026-02-05	2.9400	3.3000	2.8000	3.3000	+13.014%	350	788	+342.424%
2026-02-04	3.4800	3.4800	2.8300	2.9200	-8.750%	5	466	+400.000%
2026-02-03	2.9500	3.2000	2.7900	3.2000	+30.612%	27	465	+356.250%
2026-02-02	2.4500	2.4500	2.4500	2.4500	+23.737%	1	454	+495.918%
2026-01-30	1.8900	1.9800	1.8900	1.9800	+15.789%	16	454	+637.374%
2026-01-27	1.7200	1.8800	1.7100	1.7100	+14.000%	7	438	+753.801%
2026-01-26	1.4500	1.5000	1.4500	1.5000	+56.250%	14	437	+873.333%
2026-01-22	0.9600	0.9600	0.9600	0.9600	-8.571%	1	437	+1,420.833%
2026-01-21	1.0500	1.0500	1.0500	1.0500	+0.962%	11	437	+1,290.476%
2026-01-20	1.1000	1.2800	1.0400	1.0400	-21.805%	12	431	+1,303.846%
2026-01-16	1.2200	1.3300	1.2200	1.3300	+11.765%	18	412	+997.744%
2026-01-13	1.1900	1.1900	1.1900	1.1900	+7.207%	1	412	+1,126.891%
2026-01-12	1.1100	1.1100	1.1100	1.1100	+3.738%	1	411	+1,215.315%
2026-01-08	1.0700	1.0700	1.0700	1.0700	-30.968%	60	410	+1,264.486%
2026-01-05	1.4800	1.5500	1.4800	1.5500	-9.357%	2	350	+841.935%
2026-01-02	1.6100	1.7100	1.6100	1.7100	0.000%	14	350	+753.801%
2025-12-31	1.7100	1.7100	1.7100	1.7100	-5.000%	2	338	+753.801%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-18.182%	5	338	+711.111%
2025-12-22	2.1900	2.2100	2.1900	2.2000	-5.983%	7	338	+563.636%
2025-12-19	2.1600	2.3400	2.1500	2.3400	+6.364%	15	333	+523.932%
2025-12-16	2.3400	2.3400	2.1800	2.2000	-12.000%	7	338	+563.636%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-8.088%	1	335	+484.000%
2025-12-11	2.7800	2.7800	2.7200	2.7200	+1.873%	24	334	+436.765%
2025-12-10	2.9200	2.9200	2.6700	2.6700	-2.909%	26	312	+446.816%
2025-12-09	2.1000	2.7700	2.1000	2.7500	+7.843%	51	309	+430.909%
2025-12-08	2.5500	2.5500	2.5500	2.5500	+14.865%	15	280	+472.549%
2025-12-05	2.2000	2.2200	2.2000	2.2200	+5.714%	8	272	+557.658%
2025-12-04	2.1200	2.2500	2.1000	2.1000	0.000%	76	272	+595.238%
2025-12-03	2.1000	2.1000	2.1000	2.1000	+8.247%	6	207	+595.238%
2025-12-02	1.9400	1.9400	1.9400	1.9400	-6.731%	4	207	+652.577%
2025-11-26	2.0100	2.0800	2.0100	2.0800	-11.489%	11	207	+601.923%
2025-11-25	2.3500	2.3500	2.3500	2.3500	-10.305%	7	207	+521.277%
2025-11-20	3.4000	3.4500	2.6000	2.6200	-19.385%	120	205	+457.252%
2025-11-19	3.1000	3.7300	2.9200	3.2500	+9.797%	30	107	+349.231%
2025-11-18	2.8000	2.9600	2.7300	2.9600	-12.941%	87	81	+393.243%
2025-11-17	3.1600	3.4000	3.1600	3.4000	+33.333%	3	51	+329.412%
2025-11-13	2.6000	2.6000	2.5500	2.5500	+75.862%	2	49	+472.549%
2025-11-07	1.4500	1.4500	1.4500	1.4500	-23.684%	5	50	+906.897%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-5.000%	1	45	+668.421%
2025-11-03	2.0900	2.0900	1.8700	2.0000	+173.973%	23	22	+630.000%
2025-08-21	0.7300	0.7300	0.7300	0.7300	-27.723%	1	22	+1,900.000%
2025-08-06	1.0100	1.0100	1.0100	1.0100	+9.783%	8	21	+1,345.545%
2025-07-09	0.9200	0.9200	0.9200	0.9200	-8.000%	1	13	+1,486.957%
2025-07-01	1.0000	1.0000	1.0000	1.0000	-14.530%	1	12	+1,360.000%
2025-06-27	1.1800	1.1800	1.1700	1.1700	+74.627%	18	11	+1,147.863%
2025-06-20	0.6700	0.6700	0.6700	0.6700	0.000%	4	2	+2,079.104%