Dark

CSCO20260918P105
CSCO Sep 18 2026 105.00 Put (CSCO260918P00105000)
option OPRA

EOD

Sep 1, 2026

1.00+51.515%(+0.34)1,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.9000	1.1300	0.8400	1.0000	+51.515%	1,505	7,851	0.000%
2026-08-31	0.8600	0.9500	0.6600	0.6600	-32.653%	82	7,885	+51.515%
2026-08-28	0.6600	1.0000	0.6600	0.9800	+30.667%	276	7,893	+2.041%
2026-08-27	0.8200	0.8200	0.6900	0.7500	+2.740%	681	7,749	+33.333%
2026-08-26	0.9100	0.9500	0.7100	0.7300	-33.028%	2,928	8,252	+36.986%
2026-08-25	0.8400	1.1300	0.8400	1.0900	-12.800%	137	7,720	-8.257%
2026-08-24	1.1700	1.5000	1.1000	1.2500	+5.932%	2,717	7,717	-20.000%
2026-08-21	1.2900	1.3000	0.9800	1.1800	-24.359%	937	6,711	-15.254%
2026-08-20	1.4600	1.6200	1.1200	1.5600	+20.000%	446	6,321	-35.897%
2026-08-19	1.0700	1.3000	0.9900	1.3000	+8.333%	355	6,156	-23.077%
2026-08-18	1.4200	1.4800	1.0900	1.2000	+13.208%	543	6,021	-16.667%
2026-08-17	1.4500	1.4500	0.8500	1.0600	-19.084%	448	5,806	-5.660%
2026-08-14	1.3000	1.8000	1.1100	1.3100	+6.504%	739	5,715	-23.664%
2026-08-13	1.3800	1.9900	0.9000	1.2300	+23.000%	2,211	5,355	-18.699%
2026-08-12	1.3500	1.3500	0.9100	1.0000	-21.260%	915	4,623	0.000%
2026-08-11	1.2700	1.4100	1.1500	1.2700	+11.404%	447	4,414	-21.260%
2026-08-10	1.3100	1.3800	1.0500	1.1400	-26.452%	141	4,515	-12.281%
2026-08-07	1.5600	1.8000	1.4800	1.5500	-8.824%	57	4,481	-35.484%
2026-08-06	1.9000	1.9000	1.6400	1.7000	0.000%	187	4,477	-41.176%
2026-08-05	1.3700	1.9000	1.3700	1.7000	-16.256%	153	4,507	-41.176%
2026-08-04	2.5000	2.5600	2.0100	2.0300	-34.516%	254	4,490	-50.739%
2026-08-03	3.2900	3.3300	3.1000	3.1000	-1.274%	26	4,485	-67.742%
2026-07-31	3.2400	3.5500	3.0800	3.1400	-18.016%	139	4,485	-68.153%
2026-07-30	4.0000	4.3500	3.8000	3.8300	-13.152%	264	4,466	-73.890%
2026-07-29	3.4000	4.4500	3.4000	4.4100	+24.576%	134	4,305	-77.324%
2026-07-28	4.2200	4.2500	3.3200	3.5400	-6.842%	279	4,260	-71.751%
2026-07-27	3.7500	4.2500	3.7300	3.8000	-10.377%	123	4,328	-73.684%
2026-07-24	4.4500	4.5500	4.0900	4.2400	-8.026%	287	4,284	-76.415%
2026-07-23	4.6900	4.7700	4.3700	4.6100	-2.947%	207	4,223	-78.308%
2026-07-22	4.6000	4.8000	4.6000	4.7500	-7.767%	93	4,143	-78.947%
2026-07-21	4.7900	5.3000	4.7900	5.1500	-4.982%	164	4,113	-80.583%
2026-07-20	5.2000	5.4300	5.0500	5.4200	+5.243%	34	4,054	-81.550%
2026-07-17	6.2400	6.2400	5.0000	5.1500	-14.876%	546	4,043	-80.583%
2026-07-16	6.4500	6.5000	6.0200	6.0500	+16.346%	242	3,668	-83.471%
2026-07-15	5.2500	5.5200	5.0500	5.2000	+35.065%	122	3,544	-80.769%
2026-07-14	3.6000	4.0500	3.4500	3.8500	+10.000%	19	3,512	-74.026%
2026-07-13	3.3000	3.5000	3.2800	3.5000	+11.821%	10	3,504	-71.429%
2026-07-10	3.5500	3.5800	3.1300	3.1300	-17.196%	33	3,498	-68.051%
2026-07-09	4.1500	4.1500	3.7500	3.7800	-25.882%	15	3,485	-73.545%
2026-07-08	5.1000	5.3500	5.0000	5.1000	-8.438%	136	3,477	-80.392%
2026-07-07	5.1800	5.5700	5.1800	5.5700	+9.216%	17	3,404	-82.047%
2026-07-06	4.8500	5.1000	4.7500	5.1000	-11.765%	25	3,388	-80.392%
2026-07-02	4.6200	5.7800	4.6200	5.7800	+31.963%	56	3,343	-82.699%
2026-07-01	4.5500	4.8000	4.3500	4.3800	+3.059%	260	3,343	-77.169%
2026-06-30	3.9500	4.2500	3.9000	4.2500	+2.410%	54	3,193	-76.471%
2026-06-29	5.0000	5.0000	4.0700	4.1500	-22.575%	60	3,165	-75.904%
2026-06-26	4.9400	5.5500	4.6000	5.3600	+30.732%	312	3,160	-81.343%
2026-06-25	3.9900	4.3000	3.8500	4.1000	-1.205%	113	2,920	-75.610%
2026-06-24	3.7000	4.2500	3.7000	4.1500	+9.211%	115	2,830	-75.904%
2026-06-23	3.9000	3.9500	3.4400	3.8000	+5.556%	212	2,787	-73.684%
2026-06-22	3.7500	3.8000	3.5500	3.6000	-13.253%	77	2,671	-72.222%
2026-06-18	4.4500	4.4500	4.0000	4.1500	-10.753%	119	2,504	-75.904%
2026-06-17	4.2000	4.6500	4.1500	4.6500	+15.672%	62	2,504	-78.495%
2026-06-16	3.9000	4.1000	3.9000	4.0200	+3.077%	19	2,504	-75.124%
2026-06-15	4.0500	4.1000	3.7800	3.9000	-6.024%	81	2,495	-74.359%
2026-06-12	4.1000	4.1500	4.0500	4.1500	-3.488%	19	2,494	-75.904%
2026-06-11	5.2000	5.2000	4.1500	4.3000	-9.474%	200	2,488	-76.744%
2026-06-10	4.5000	4.8000	4.4000	4.7500	+15.291%	592	2,398	-78.947%
2026-06-09	4.2500	4.2500	4.1200	4.1200	+12.877%	54	1,899	-75.728%
2026-06-08	3.8200	3.8200	3.5000	3.6500	-10.099%	20	1,899	-72.603%
2026-06-05	3.9000	4.0600	3.7700	4.0600	+39.519%	122	1,899	-75.369%
2026-06-04	3.1500	3.1500	2.7400	2.9100	-7.619%	1,432	1,808	-65.636%
2026-06-03	3.7400	3.7400	3.1500	3.1500	-8.430%	63	394	-68.254%
2026-06-02	3.4000	3.4400	3.4000	3.4400	-20.000%	2	428	-70.930%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+2.381%	11	426	-76.744%
2026-05-29	4.5000	4.5000	4.0000	4.2000	0.000%	42	417	-76.190%
2026-05-28	4.2000	4.2000	4.2000	4.2000	-3.448%	1	390	-76.190%
2026-05-27	4.7000	4.7000	4.3500	4.3500	-7.447%	28	390	-77.011%
2026-05-26	4.7300	4.7300	4.7000	4.7000	+11.905%	4	387	-78.723%
2026-05-22	4.1500	4.2000	4.1500	4.2000	-4.545%	4	384	-76.190%
2026-05-21	5.4800	5.4800	4.4000	4.4000	-20.000%	403	345	-77.273%
2026-05-20	5.0500	5.5000	5.0500	5.5000	+12.245%	290	345	-81.818%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+0.204%	1	82	-79.592%
2026-05-18	4.8900	4.9000	4.8900	4.8900	-3.929%	10	82	-79.550%
2026-05-15	6.4000	6.4000	5.0900	5.0900	-13.875%	4	82	-80.354%
2026-05-14	4.5900	5.9100	4.5900	5.9100	-44.766%	66	80	-83.080%
2026-05-13	11.3500	11.3500	10.5500	10.7000	-11.497%	12	5	-90.654%
2026-05-12	12.1500	12.1700	11.9500	12.0900	-3.665%	69	5	-91.729%
2026-05-11	12.7500	12.7500	12.5500	12.5500	-4.924%	4	5	-92.032%
2026-05-08	13.2000	13.2000	13.2000	13.2000	0.000%	2	2	-92.424%