Dark

CSCO20260918P60
CSCO Sep 18 2026 60.00 Put (CSCO260918P00060000)
option OPRA

EOD

Jul 15, 2026

0.0400-20.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1100	0.1100	0.0400	0.0400	-20.000%	4	1,285	0.000%
2026-07-14	0.1100	0.1200	0.0500	0.0500	0.000%	10	1,286	-20.000%
2026-07-13	0.1600	0.1600	0.0500	0.0500	0.000%	6	1,288	-20.000%
2026-07-10	0.1400	0.1400	0.0500	0.0500	+66.667%	2	1,289	-20.000%
2026-07-09	0.0400	0.0500	0.0200	0.0300	-50.000%	26	1,289	+33.333%
2026-07-07	0.0600	0.0600	0.0400	0.0600	0.000%	10	1,289	-33.333%
2026-07-06	0.0500	0.0700	0.0400	0.0600	-25.000%	14	1,289	-33.333%
2026-07-02	0.0700	0.0800	0.0700	0.0800	+33.333%	9	1,289	-50.000%
2026-07-01	0.0600	0.0600	0.0400	0.0600	0.000%	12	1,289	-33.333%
2026-06-29	0.1600	0.1600	0.0600	0.0600	+20.000%	2	1,291	-33.333%
2026-06-26	0.1900	0.1900	0.0400	0.0500	0.000%	18	1,290	-20.000%
2026-06-25	0.0500	0.0500	0.0400	0.0500	+25.000%	10	1,292	-20.000%
2026-06-24	0.0300	0.0400	0.0300	0.0400	0.000%	13	1,296	0.000%
2026-06-23	0.0200	0.0500	0.0200	0.0400	+100.000%	12	1,296	0.000%
2026-06-22	0.0100	0.1100	0.0100	0.0200	0.000%	22	1,296	+100.000%
2026-06-18	0.0200	0.0300	0.0200	0.0200	0.000%	12	1,310	+100.000%
2026-06-17	0.0300	0.0400	0.0200	0.0200	0.000%	10	1,310	+100.000%
2026-06-16	0.0100	0.0200	0.0100	0.0200	-33.333%	11	1,310	+100.000%
2026-06-15	0.0100	0.0400	0.0100	0.0300	-40.000%	13	1,311	+33.333%
2026-06-12	0.0300	0.0500	0.0300	0.0500	0.000%	10	1,313	-20.000%
2026-06-11	0.0500	0.0600	0.0500	0.0500	-16.667%	11	1,313	-20.000%
2026-06-10	0.0600	0.0700	0.0600	0.0600	-25.000%	10	1,313	-33.333%
2026-06-09	0.0800	0.0800	0.0700	0.0800	-33.333%	12	1,313	-50.000%
2026-06-08	0.0600	0.1200	0.0500	0.1200	+71.429%	14	1,313	-66.667%
2026-06-05	0.0600	0.0700	0.0600	0.0700	+16.667%	10	1,313	-42.857%
2026-06-04	0.0700	0.0700	0.0600	0.0600	-14.286%	11	1,313	-33.333%
2026-06-03	0.0700	0.0800	0.0600	0.0700	-12.500%	10	1,314	-42.857%
2026-06-01	0.0600	0.0800	0.0600	0.0800	+14.286%	12	1,314	-50.000%
2026-05-29	0.0800	0.0800	0.0700	0.0700	-12.500%	10	1,315	-42.857%
2026-05-28	0.0600	0.1200	0.0600	0.0800	+14.286%	16	1,319	-50.000%
2026-05-27	0.1100	0.1100	0.0700	0.0700	-22.222%	60	1,316	-42.857%
2026-05-26	0.0800	0.1600	0.0700	0.0900	+50.000%	16	1,344	-55.556%
2026-05-22	0.0700	0.0800	0.0600	0.0600	-25.000%	14	1,353	-33.333%
2026-05-21	0.0900	0.1600	0.0700	0.0800	-11.111%	17	1,352	-50.000%
2026-05-20	0.0900	0.0900	0.0900	0.0900	-18.182%	13	1,352	-55.556%
2026-05-19	0.2300	0.2300	0.1100	0.1100	+10.000%	2	1,370	-63.636%
2026-05-18	0.1100	0.1300	0.0900	0.1000	+11.111%	85	1,370	-60.000%
2026-05-15	0.0900	0.1000	0.0900	0.0900	-18.182%	10	1,370	-55.556%
2026-05-14	0.0700	0.1200	0.0300	0.1100	-54.167%	22	1,380	-63.636%
2026-05-13	0.2500	0.2500	0.1900	0.2400	-7.692%	13	1,396	-83.333%
2026-05-12	0.3600	0.3600	0.2600	0.2600	-10.345%	16	1,396	-84.615%
2026-05-11	0.2500	0.2900	0.2400	0.2900	-27.500%	62	1,396	-86.207%
2026-05-08	0.3500	0.4000	0.3100	0.4000	-6.977%	12	1,427	-90.000%
2026-05-07	0.4300	0.4300	0.4300	0.4300	+7.500%	6	1,430	-90.698%
2026-05-04	0.4200	0.4200	0.4000	0.4000	-9.091%	12	1,430	-90.000%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-12.000%	2	1,430	-90.909%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,430	-92.000%
2026-04-27	0.6000	0.6000	0.5600	0.5800	+3.571%	56	1,430	-93.103%
2026-04-24	0.5500	0.5600	0.5500	0.5600	-13.846%	100	1,448	-92.857%
2026-04-23	0.6500	0.6500	0.6500	0.6500	+12.069%	1	1,435	-93.846%
2026-04-22	0.5500	0.5800	0.5500	0.5800	+5.455%	4	1,436	-93.103%
2026-04-21	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,435	-92.727%
2026-04-20	0.6000	0.6500	0.5500	0.5500	-8.333%	4	1,435	-92.727%
2026-04-17	0.7000	0.7000	0.6000	0.6000	-20.000%	73	1,435	-93.333%
2026-04-16	0.7700	0.7700	0.7400	0.7500	-7.407%	7	1,391	-94.667%
2026-04-15	0.9500	0.9900	0.7800	0.8100	-16.495%	128	1,396	-95.062%
2026-04-14	0.9800	0.9800	0.9400	0.9700	0.000%	13	1,457	-95.876%
2026-04-10	1.1900	1.1900	0.9700	0.9700	+11.494%	6	1,459	-95.876%
2026-04-08	0.8100	0.9900	0.8100	0.8700	-28.099%	7	1,455	-95.402%
2026-04-07	1.1500	1.2700	1.1500	1.2100	-4.724%	59	1,460	-96.694%
2026-04-06	1.2500	1.3500	1.2500	1.2700	-20.126%	8	1,407	-96.850%
2026-04-01	1.5600	1.6100	1.5300	1.5900	-11.667%	47	1,405	-97.484%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+6.509%	5	1,359	-97.778%
2026-03-27	1.5500	1.7100	1.5200	1.6900	+19.858%	171	1,354	-97.633%
2026-03-25	1.3000	1.4200	1.2900	1.4100	+17.500%	378	1,228	-97.163%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-17.241%	1	854	-96.667%
2026-03-10	1.5200	1.5200	1.3800	1.4500	-20.330%	6	854	-97.241%
2026-03-09	2.0500	2.0500	1.8000	1.8200	+6.433%	24	854	-97.802%
2026-03-06	1.5000	1.7100	1.5000	1.7100	+18.750%	6	849	-97.661%
2026-03-04	1.4600	1.4600	1.4400	1.4400	-7.097%	2	848	-97.222%
2026-03-03	1.5100	1.5500	1.5100	1.5500	+4.730%	22	848	-97.419%
2026-02-27	1.4800	1.4800	1.4800	1.4800	+11.278%	3	848	-97.297%
2026-02-24	1.3300	1.3300	1.3300	1.3300	+3.101%	1	845	-96.992%
2026-02-18	1.2900	1.2900	1.2900	1.2900	-24.118%	2	844	-96.899%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+3.030%	1	842	-97.647%
2026-02-12	1.0900	1.6500	1.0900	1.6500	+120.000%	194	842	-97.576%
2026-02-09	0.8000	0.8000	0.7500	0.7500	-15.730%	3	734	-94.667%
2026-02-06	0.9000	0.9700	0.8900	0.8900	-16.822%	61	734	-95.506%
2026-02-05	1.0400	1.0700	1.0100	1.0700	+18.889%	30	675	-96.262%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-10.000%	1	650	-95.556%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-16.667%	1	650	-96.000%
2026-02-02	1.1000	1.2000	1.1000	1.2000	-3.226%	19	649	-96.667%
2026-01-28	1.2400	1.2400	1.2400	1.2400	+5.983%	5	649	-96.774%
2026-01-27	1.3800	1.4500	1.1700	1.1700	-12.687%	14	649	-96.581%
2026-01-26	1.3900	1.3900	1.3300	1.3400	-22.543%	3	649	-97.015%
2026-01-22	1.7300	1.7300	1.7300	1.7300	+5.488%	1	648	-97.688%
2026-01-20	1.6400	1.6400	1.6400	1.6400	+6.494%	1	647	-97.561%
2026-01-15	1.5400	1.5400	1.5400	1.5400	-5.521%	3	647	-97.403%
2026-01-14	1.6300	1.6300	1.6300	1.6300	+7.947%	3	647	-97.546%
2026-01-13	1.5100	1.5100	1.5100	1.5100	-6.790%	8	645	-97.351%
2026-01-12	1.6200	1.6200	1.6200	1.6200	+0.621%	7	645	-97.531%
2026-01-09	1.6100	1.6100	1.6100	1.6100	+4.545%	3	645	-97.516%
2026-01-08	1.6500	1.6500	1.5400	1.5400	+6.207%	4	645	-97.403%
2025-12-30	1.4500	1.4500	1.4500	1.4500	-13.174%	1	645	-97.241%
2025-12-19	1.6700	1.6700	1.6700	1.6700	+15.972%	2	645	-97.605%
2025-12-18	1.4400	1.4400	1.4400	1.4400	+15.200%	5	645	-97.222%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-2.344%	2	645	-96.800%
2025-12-08	1.2800	1.2800	1.2800	1.2800	-12.329%	1	647	-96.875%
2025-12-05	1.4500	1.5000	1.4500	1.4600	-2.667%	4	647	-97.260%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+7.914%	1	648	-97.333%
2025-12-03	1.4000	1.5000	1.3900	1.3900	-0.714%	13	648	-97.122%
2025-12-02	1.5300	1.5300	1.4000	1.4000	-13.043%	3	658	-97.143%
2025-12-01	1.6400	1.6400	1.6100	1.6100	+2.548%	8	658	-97.516%
2025-11-28	1.7700	1.7700	1.5700	1.5700	-5.422%	7	658	-97.452%
2025-11-26	1.7500	1.8300	1.6600	1.6600	-6.742%	17	650	-97.590%
2025-11-25	1.8600	1.8700	1.7700	1.7800	-7.292%	15	650	-97.753%
2025-11-24	2.0000	2.0000	1.8800	1.9200	-5.419%	12	635	-97.917%
2025-11-21	2.0200	2.1800	1.9400	2.0300	+0.495%	25	623	-98.030%
2025-11-20	1.5400	2.1100	1.5400	2.0200	+20.958%	21	602	-98.020%
2025-11-19	1.7300	1.8000	1.5900	1.6700	+4.375%	30	587	-97.605%
2025-11-17	1.6000	1.6000	1.6000	1.6000	-5.882%	1	583	-97.500%
2025-11-14	1.6000	1.7000	1.6000	1.7000	-5.556%	3	583	-97.647%
2025-11-13	2.2100	2.2100	1.7600	1.8000	-25.000%	11	581	-97.778%
2025-11-12	2.4000	2.4000	2.4000	2.4000	-12.727%	1	588	-98.333%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+8.268%	1	588	-98.545%
2025-11-06	2.5400	2.5400	2.5400	2.5400	+41.111%	1	588	-98.425%
2025-11-03	1.9300	1.9400	1.8000	1.8000	-26.531%	3	587	-97.778%
2025-10-30	2.4500	2.4500	2.4500	2.4500	+0.410%	3	587	-98.367%
2025-10-27	2.5800	2.5800	2.4400	2.4400	-9.630%	65	624	-98.361%
2025-10-23	2.6000	2.7000	2.6000	2.7000	+1.887%	9	624	-98.519%
2025-10-21	2.6500	2.6500	2.6500	2.6500	-2.574%	1	617	-98.491%
2025-10-20	2.7900	2.8000	2.7200	2.7200	-3.887%	61	617	-98.529%
2025-10-17	3.0500	3.1000	2.8300	2.8300	-12.923%	47	655	-98.587%
2025-10-16	2.9500	3.2500	2.9500	3.2500	+8.333%	62	633	-98.769%
2025-10-15	2.8900	3.1000	2.8300	3.0000	-3.226%	13	584	-98.667%
2025-10-14	3.5000	3.5000	3.1000	3.1000	-7.463%	8	574	-98.710%
2025-10-13	3.3000	3.3500	3.2000	3.3500	+20.939%	120	568	-98.806%
2025-10-10	2.8400	2.8400	2.7700	2.7700	+2.593%	6	549	-98.556%
2025-10-08	2.7400	2.8000	2.6700	2.7000	-9.091%	12	549	-98.519%
2025-10-07	2.8100	2.9700	2.8100	2.9700	+1.365%	8	568	-98.653%
2025-10-06	2.8800	2.9900	2.8800	2.9300	+2.807%	49	568	-98.635%
2025-10-03	2.8800	2.8900	2.8200	2.8500	-3.716%	9	521	-98.596%
2025-10-02	2.9400	2.9700	2.9000	2.9600	+2.069%	8	512	-98.649%
2025-10-01	3.1500	3.1500	2.9000	2.9000	0.000%	11	504	-98.621%
2025-09-30	2.9900	3.1000	2.9000	2.9000	-7.937%	9	494	-98.621%
2025-09-29	3.2000	3.2000	3.1000	3.1500	-3.077%	16	486	-98.730%
2025-09-26	3.4000	3.4000	3.2100	3.2500	0.000%	91	471	-98.769%
2025-09-25	3.1000	3.2500	3.1000	3.2500	-1.515%	6	431	-98.769%
2025-09-24	3.3000	3.3500	3.3000	3.3000	+4.762%	66	425	-98.788%
2025-09-23	3.1000	3.2500	3.1000	3.1500	+1.613%	6	375	-98.730%
2025-09-22	3.0500	3.1500	3.0500	3.1000	0.000%	24	369	-98.710%
2025-09-19	3.1500	3.2000	3.0000	3.1000	+5.085%	18	345	-98.710%
2025-09-18	2.9100	2.9500	2.8700	2.9500	-6.349%	7	327	-98.644%
2025-09-17	3.2500	3.2500	3.1000	3.1500	-3.077%	8	320	-98.730%
2025-09-16	3.2500	3.3500	3.2500	3.2500	-1.515%	7	314	-98.769%
2025-09-15	3.3500	3.3500	3.3000	3.3000	-4.348%	5	307	-98.788%
2025-09-12	3.3500	3.4500	3.3000	3.4500	+15.000%	15	306	-98.841%
2025-09-11	2.9800	3.0500	2.9400	3.0000	-1.639%	8	291	-98.667%
2025-09-10	3.0500	3.1100	3.0000	3.0500	-1.613%	35	283	-98.689%
2025-09-09	3.2500	3.2500	3.1000	3.1000	-6.061%	17	256	-98.710%
2025-09-08	3.2500	3.3500	3.2000	3.3000	-1.493%	45	247	-98.788%
2025-09-05	3.3000	3.3500	3.3000	3.3500	+11.667%	8	232	-98.806%
2025-09-04	3.0500	3.0500	2.9300	3.0000	-4.762%	13	224	-98.667%
2025-09-03	3.1500	3.2000	3.1000	3.1500	+10.915%	9	216	-98.730%
2025-08-29	2.7900	2.8400	2.7800	2.8400	+8.397%	31	191	-98.592%
2025-08-28	2.7500	2.7500	2.6200	2.6200	-7.746%	7	191	-98.473%
2025-08-27	2.8300	2.8400	2.7700	2.8400	-3.729%	21	184	-98.592%
2025-08-26	2.8700	2.9500	2.8700	2.9500	-4.839%	7	176	-98.644%
2025-08-25	3.0500	3.1000	3.0500	3.1000	+1.639%	11	175	-98.710%
2025-08-22	3.1700	3.1700	2.9900	3.0500	-10.294%	16	167	-98.689%
2025-08-21	3.3000	3.4000	3.3000	3.4000	+6.250%	6	163	-98.824%
2025-08-19	3.2000	3.2000	3.2000	3.2000	-7.246%	2	163	-98.750%
2025-08-18	3.6000	3.6000	3.4500	3.4500	-2.817%	64	161	-98.841%
2025-08-15	3.2500	3.5500	3.2000	3.5500	+23.693%	43	111	-98.873%
2025-08-14	2.0000	2.8700	2.0000	2.8700	-4.013%	13	90	-98.606%
2025-08-13	2.8200	2.9900	2.7700	2.9900	+9.124%	58	86	-98.662%
2025-08-12	2.8100	2.8100	2.6900	2.7400	-29.744%	9	70	-98.540%
2025-07-31	3.2000	3.9000	3.2000	3.9000	+18.182%	17	64	-98.974%
2025-07-29	3.0500	3.3000	3.0500	3.3000	0.000%	30	48	-98.788%
2025-07-17	3.2500	3.3000	3.2500	3.3000	+22.677%	11	25	-98.788%
2025-07-03	2.6900	2.6900	2.6900	2.6900	-18.485%	1	19	-98.513%
2025-07-01	3.3000	3.3000	3.3000	3.3000	-1.493%	1	19	-98.788%
2025-06-26	3.3500	3.3500	3.3500	3.3500	-6.944%	7	20	-98.806%
2025-06-24	3.5500	3.6000	3.5500	3.6000	-16.279%	2	13	-98.889%
2025-06-16	4.2500	4.3000	4.2500	4.3000	-5.495%	10	11	-99.070%
2025-06-11	4.5500	4.5500	4.5500	4.5500	0.000%	2	2	-99.121%