Dark

CSCO20260918P62.5
CSCO Sep 18 2026 62.50 Put (CSCO260918P00062500)
option OPRA

EOD

Jul 15, 2026

0.0500+25.000%(+0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1400	0.1400	0.0200	0.0500	+25.000%	24	4,066	0.000%
2026-07-14	0.0300	0.0400	0.0300	0.0400	+100.000%	9	4,079	+25.000%
2026-07-13	0.0300	0.0400	0.0200	0.0200	-33.333%	13	4,087	+150.000%
2026-07-10	0.1900	0.1900	0.0300	0.0300	-57.143%	11	4,096	+66.667%
2026-07-09	0.1900	0.1900	0.0700	0.0700	-12.500%	6	4,103	-28.571%
2026-07-06	0.2400	0.2600	0.0800	0.0800	-20.000%	11	4,103	-37.500%
2026-07-02	0.2400	0.2400	0.1000	0.1000	+42.857%	7	4,108	-50.000%
2026-07-01	0.1900	0.1900	0.0700	0.0700	-36.364%	27	4,108	-28.571%
2026-06-30	0.0600	0.1100	0.0600	0.1100	0.000%	78	4,111	-54.545%
2026-06-29	0.1000	0.1200	0.0300	0.1100	-42.105%	27	4,111	-54.545%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+111.111%	2	4,119	-73.684%
2026-06-22	0.1700	0.1700	0.0600	0.0900	+28.571%	24	4,119	-44.444%
2026-06-17	0.2100	0.2100	0.0700	0.0700	-12.500%	2	4,119	-28.571%
2026-06-15	0.1900	0.1900	0.0800	0.0800	-57.895%	12	4,119	-37.500%
2026-06-08	0.1200	0.1900	0.1200	0.1900	-17.391%	4	4,119	-73.684%
2026-05-27	0.2300	0.2300	0.2300	0.2300	+64.286%	50	4,115	-78.261%
2026-05-26	0.2500	0.2500	0.1400	0.1400	+27.273%	2	4,115	-64.286%
2026-05-21	0.2400	0.2400	0.1100	0.1100	-8.333%	6	4,115	-54.545%
2026-05-20	0.0300	0.1200	0.0300	0.1200	-7.692%	30	4,115	-58.333%
2026-05-19	0.1100	0.1500	0.1100	0.1300	-13.333%	55	4,146	-61.538%
2026-05-15	0.1500	0.1500	0.1500	0.1500	-6.250%	1	4,146	-66.667%
2026-05-14	0.1600	0.1600	0.1600	0.1600	-44.828%	2	4,146	-68.750%
2026-05-13	0.3500	0.4000	0.2800	0.2900	-27.500%	5	4,148	-82.759%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-14.894%	1	4,148	-87.500%
2026-05-08	0.4800	0.4800	0.4700	0.4700	-4.082%	280	4,148	-89.362%
2026-05-07	0.5200	0.5300	0.4900	0.4900	-14.035%	8	4,148	-89.796%
2026-05-06	0.5400	0.5700	0.5400	0.5700	+21.277%	12	4,156	-91.228%
2026-05-05	0.5100	0.5100	0.4600	0.4700	-9.615%	14	4,166	-89.362%
2026-05-04	0.5500	0.5500	0.5200	0.5200	-16.129%	24	4,180	-90.385%
2026-05-01	0.5400	0.6200	0.5300	0.6200	+3.333%	20	4,212	-91.935%
2026-04-30	0.5800	0.6100	0.5500	0.6000	-7.692%	44	4,212	-91.667%
2026-04-29	0.6800	0.7000	0.6300	0.6500	-13.333%	94	4,244	-92.308%
2026-04-28	0.7400	0.7500	0.7200	0.7500	+1.351%	21	4,267	-93.333%
2026-04-27	0.6900	0.7500	0.6800	0.7400	+2.778%	18	4,262	-93.243%
2026-04-23	0.6800	0.7200	0.6800	0.7200	+1.408%	3	4,279	-93.056%
2026-04-22	0.6700	0.7100	0.6700	0.7100	+4.412%	4	4,282	-92.958%
2026-04-21	0.6800	0.6800	0.6800	0.6800	-2.857%	1	4,280	-92.647%
2026-04-20	0.6800	0.7000	0.6800	0.7000	0.000%	5	4,280	-92.857%
2026-04-17	0.8000	0.8100	0.7000	0.7000	-24.731%	56	4,282	-92.857%
2026-04-16	1.0100	1.0100	0.9300	0.9300	-23.140%	24	4,286	-94.624%
2026-04-14	1.2100	1.2500	1.1900	1.2100	-0.820%	18	4,299	-95.868%
2026-04-10	1.5300	1.5300	1.2100	1.2200	0.000%	12	4,301	-95.902%
2026-04-09	1.2000	1.2400	1.2000	1.2200	-18.667%	55	4,303	-95.902%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-6.832%	2	4,253	-96.667%
2026-04-06	1.7400	1.7400	1.6100	1.6100	-4.734%	2	4,255	-96.894%
2026-04-02	1.7800	1.7800	1.6900	1.6900	-12.887%	174	4,236	-97.041%
2026-04-01	1.8600	1.9700	1.8500	1.9400	-12.613%	29	4,236	-97.423%
2026-03-31	2.1900	2.2200	2.1900	2.2200	0.000%	21	4,213	-97.748%
2026-03-30	2.1300	2.2200	2.1000	2.2200	+21.311%	25	4,213	-97.748%
2026-03-27	1.7900	1.8600	1.7900	1.8300	+10.909%	17	4,204	-97.268%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-4.070%	1	4,204	-96.970%
2026-03-24	1.7100	1.7200	1.7100	1.7200	-2.825%	3	4,203	-97.093%
2026-03-23	1.7600	1.8700	1.7600	1.7700	-16.901%	11	4,200	-97.175%
2026-03-20	2.0200	2.1300	2.0000	2.1300	+9.231%	120	4,195	-97.653%
2026-03-19	2.0000	2.0400	1.9500	1.9500	+5.978%	95	4,078	-97.436%
2026-03-18	1.8400	1.8400	1.8400	1.8400	+8.235%	3	3,983	-97.283%
2026-03-17	1.7000	1.7000	1.7000	1.7000	-9.091%	5	3,983	-97.059%
2026-03-16	1.9100	1.9800	1.8700	1.8700	-11.374%	74	3,983	-97.326%
2026-03-13	1.9700	2.1100	1.9300	2.1100	+0.957%	306	3,940	-97.630%
2026-03-12	2.0800	2.0900	2.0800	2.0900	+8.854%	15	3,728	-97.608%
2026-03-11	1.9700	1.9700	1.9200	1.9200	+8.475%	15	3,723	-97.396%
2026-03-10	2.0800	2.0800	1.7700	1.7700	-22.026%	132	3,709	-97.175%
2026-03-09	2.1600	2.4100	2.1600	2.2700	+24.725%	148	3,706	-97.797%
2026-03-05	1.8000	1.8200	1.7900	1.8200	-7.143%	318	3,605	-97.253%
2026-03-03	1.9100	1.9600	1.9100	1.9600	+10.734%	12	3,906	-97.449%
2026-02-27	1.7200	1.7800	1.6600	1.7700	+10.625%	64	3,894	-97.175%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+3.896%	5	3,830	-96.875%
2026-02-25	1.5900	1.5900	1.5400	1.5400	-7.784%	3	3,826	-96.753%
2026-02-24	1.6700	1.6700	1.6700	1.6700	+1.212%	3	3,826	-97.006%
2026-02-19	1.5900	1.6500	1.5900	1.6500	0.000%	5	3,823	-96.970%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-11.765%	1	3,818	-96.970%
2026-02-13	2.2900	2.2900	1.8700	1.8700	-10.952%	62	3,802	-97.326%
2026-02-12	1.4900	2.1200	1.4900	2.1000	+114.286%	2,041	3,802	-97.619%
2026-02-10	0.9500	0.9800	0.9400	0.9800	-14.783%	21	1,786	-94.898%
2026-02-06	1.1300	1.1500	1.1300	1.1500	-13.534%	2	1,776	-95.652%
2026-02-05	1.3300	1.3300	1.3300	1.3300	+9.016%	1	1,778	-96.241%
2026-02-03	1.2100	1.2200	1.2100	1.2200	-18.667%	8	1,777	-95.902%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-7.975%	1	1,777	-96.667%
2026-01-30	1.6200	1.6700	1.5700	1.6300	+1.875%	27	1,777	-96.933%
2026-01-29	1.6100	1.6100	1.6000	1.6000	+1.266%	5	1,774	-96.875%
2026-01-28	1.5900	1.5900	1.5800	1.5800	+1.935%	2	1,773	-96.835%
2026-01-27	1.6100	1.6100	1.5500	1.5500	-26.190%	8	1,773	-96.774%
2026-01-23	2.1700	2.2500	2.1000	2.1000	+7.692%	777	1,773	-97.619%
2026-01-16	2.1000	2.1200	1.9500	1.9500	0.000%	24	1,340	-97.436%
2026-01-13	1.9400	1.9500	1.9400	1.9500	-7.143%	2	1,340	-97.436%
2026-01-12	2.1000	2.1000	2.1000	2.1000	+1.449%	2	1,338	-97.619%
2026-01-09	2.0900	2.1200	2.0700	2.0700	+8.947%	27	1,337	-97.585%
2026-01-06	1.8900	1.9000	1.8900	1.9000	-2.564%	4	1,335	-97.368%
2026-01-05	1.9000	1.9500	1.9000	1.9500	+5.978%	2	1,353	-97.436%
2025-12-22	1.8300	1.8400	1.8300	1.8400	+10.180%	15	1,353	-97.283%
2025-12-10	1.7000	1.7000	1.6600	1.6700	-1.765%	3	1,353	-97.006%
2025-12-08	1.7000	1.7000	1.7000	1.7000	-20.188%	1	1,352	-97.059%
2025-11-26	2.2100	2.2100	2.1200	2.1300	-5.333%	7	1,345	-97.653%
2025-11-25	2.2600	2.3100	2.2100	2.2500	-6.250%	9	1,345	-97.778%
2025-11-24	2.4300	2.4400	2.3800	2.4000	-1.235%	6	1,336	-97.917%
2025-11-21	2.6000	2.6600	2.4300	2.4300	-5.447%	27	1,330	-97.942%
2025-11-20	1.9400	2.5700	1.9400	2.5700	+22.381%	9	1,311	-98.054%
2025-11-19	2.4400	2.4500	2.1000	2.1000	-3.226%	253	1,305	-97.619%
2025-11-14	2.1700	2.1700	2.1700	2.1700	-30.000%	1	1,098	-97.696%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-2.208%	70	1,099	-98.387%
2025-11-10	3.2500	3.3000	3.1700	3.1700	-9.429%	15	1,132	-98.423%
2025-11-07	3.2500	3.5500	3.2500	3.5000	+6.061%	10	1,128	-98.571%
2025-11-06	3.2000	3.4500	3.2000	3.3000	+13.402%	9	1,124	-98.485%
2025-11-05	3.0500	3.2500	2.9100	2.9100	+11.923%	11	1,120	-98.282%
2025-11-03	2.5900	2.6700	2.5600	2.6000	-13.043%	25	1,095	-98.077%
2025-10-31	2.9500	3.0500	2.9500	2.9900	-1.967%	10	1,095	-98.328%
2025-10-30	3.0500	3.1000	2.9900	3.0500	-1.613%	10	1,085	-98.361%
2025-10-29	2.9000	3.1000	2.8800	3.1000	+1.639%	10	1,080	-98.387%
2025-10-28	3.1500	3.1500	3.0500	3.0500	-4.688%	7	1,070	-98.361%
2025-10-27	3.2500	3.3000	3.1500	3.2000	-5.882%	14	1,061	-98.438%
2025-10-24	3.3000	3.4000	3.2500	3.4000	-1.449%	18	1,061	-98.529%
2025-10-23	3.3000	3.4500	3.3000	3.4500	-1.429%	7	1,064	-98.551%
2025-10-22	3.5000	3.6500	3.4500	3.5000	+4.478%	17	1,061	-98.571%
2025-10-21	3.3500	3.3500	3.3000	3.3500	-2.616%	8	1,059	-98.507%
2025-10-20	3.4400	3.4400	3.4400	3.4400	-12.911%	2	1,053	-98.547%
2025-10-10	3.5500	4.0500	3.5500	3.9500	+9.722%	16	1,053	-98.734%
2025-10-09	3.5000	3.6000	3.4500	3.6000	+5.882%	8	1,046	-98.611%
2025-10-08	3.4000	3.4000	3.4000	3.4000	-4.225%	100	1,038	-98.529%
2025-10-06	3.5500	3.5500	3.5500	3.5500	-6.332%	70	938	-98.592%
2025-10-01	3.7000	3.7900	3.7000	3.7900	-5.250%	16	938	-98.681%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-3.614%	1	930	-98.750%
2025-09-26	4.2500	4.2500	4.1400	4.1500	+6.410%	7	929	-98.795%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-6.024%	13	923	-98.718%
2025-09-24	4.1500	4.1500	4.1500	4.1500	+2.469%	53	910	-98.795%
2025-09-23	4.0000	4.0500	4.0000	4.0500	+6.579%	25	910	-98.765%
2025-09-19	3.8000	3.8500	3.8000	3.8000	+5.556%	14	892	-98.684%
2025-09-18	3.6500	3.7000	3.6000	3.6000	-8.861%	6	881	-98.611%
2025-09-17	3.9500	3.9500	3.9500	3.9500	-4.819%	245	880	-98.734%
2025-09-16	4.1500	4.1500	4.1500	4.1500	0.000%	1	718	-98.795%
2025-09-15	4.1500	4.1500	4.1000	4.1500	-2.353%	20	717	-98.795%
2025-09-12	4.2000	4.3000	4.2000	4.2500	+11.842%	87	708	-98.824%
2025-09-10	3.7000	3.9000	3.6500	3.8000	-3.797%	147	637	-98.684%
2025-09-09	4.0000	4.0000	3.9000	3.9500	-4.589%	85	510	-98.734%
2025-09-08	4.1500	4.1500	4.0000	4.1400	+6.154%	76	480	-98.792%
2025-09-02	3.8000	3.9000	3.8000	3.9000	+2.632%	13	480	-98.718%
2025-08-22	3.7500	3.8000	3.7500	3.8000	-8.434%	20	467	-98.684%
2025-08-21	4.1500	4.1500	4.1500	4.1500	0.000%	3	458	-98.795%
2025-08-19	4.0500	4.1500	4.0500	4.1500	+16.901%	2	458	-98.795%
2025-08-14	3.2500	3.5500	3.2500	3.5500	0.000%	6	457	-98.592%
2025-08-13	3.4500	3.5500	3.4500	3.5500	+2.899%	9	451	-98.592%
2025-08-12	3.4500	3.4500	3.4000	3.4500	-4.432%	74	442	-98.551%
2025-08-07	3.6100	3.6100	3.6100	3.6100	-15.059%	2	395	-98.615%
2025-08-05	4.2500	4.2500	4.2500	4.2500	+8.974%	30	395	-98.824%
2025-07-31	3.9000	3.9000	3.8900	3.9000	-3.704%	10	365	-98.718%
2025-07-29	3.8000	4.0500	3.8000	4.0500	-5.814%	61	356	-98.765%
2025-07-16	4.3000	4.3000	4.3000	4.3000	0.000%	25	295	-98.837%
2025-07-15	4.3000	4.3000	4.3000	4.3000	+3.614%	7	270	-98.837%
2025-06-30	4.0400	4.1500	4.0400	4.1500	-5.682%	3	270	-98.795%
2025-06-24	4.4000	4.5500	4.4000	4.4000	-11.111%	249	268	-98.864%
2025-06-18	5.0000	5.0600	4.9500	4.9500	-6.604%	8	22	-98.990%
2025-06-17	4.9500	5.3000	4.9000	5.3000	+1.923%	12	22	-99.057%
2025-06-16	5.0200	5.2500	5.0200	5.2000	-7.143%	11	34	-99.038%
2025-06-13	5.3400	5.6000	5.3400	5.6000	+0.901%	4	25	-99.107%
2025-06-11	5.5000	5.5500	5.5000	5.5500	+4.717%	2	25	-99.099%
2025-06-10	5.0000	5.3500	5.0000	5.3000	+4.950%	6	24	-99.057%
2025-06-09	4.9500	5.1000	4.9500	5.0500	0.000%	18	19	-99.010%
2025-06-06	5.0500	5.0500	5.0500	5.0500	0.000%	4	2	-99.010%