Dark

CSCO20260918P65
CSCO Sep 18 2026 65.00 Put (CSCO260918P00065000)
option OPRA

EOD

Jul 15, 2026

0.0800-20.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1200	0.1300	0.0800	0.0800	-20.000%	10	3,275	0.000%
2026-07-09	0.2400	0.2400	0.1000	0.1000	-37.500%	2	3,274	-20.000%
2026-07-08	0.1600	0.1600	0.1600	0.1600	+23.077%	2	3,274	-50.000%
2026-07-07	0.2200	0.2200	0.1300	0.1300	+18.182%	12	3,274	-38.462%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-21.429%	7	3,272	-27.273%
2026-07-02	0.1100	0.1400	0.1100	0.1400	+40.000%	5	3,283	-42.857%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+25.000%	3	3,283	-20.000%
2026-06-17	0.0700	0.0900	0.0700	0.0800	+33.333%	4	3,288	0.000%
2026-06-16	0.0500	0.0700	0.0500	0.0600	-40.000%	7	3,288	+33.333%
2026-06-12	0.0900	0.1000	0.0900	0.1000	-16.667%	4	3,293	-20.000%
2026-06-11	0.1200	0.2300	0.1200	0.1200	-20.000%	7	3,297	-33.333%
2026-06-10	0.1200	0.1500	0.1200	0.1500	-6.250%	4	3,302	-46.667%
2026-06-08	0.1600	0.1600	0.1400	0.1600	+33.333%	58	3,306	-50.000%
2026-06-05	0.1400	0.1400	0.1000	0.1200	0.000%	22	3,309	-33.333%
2026-06-04	0.1100	0.1200	0.1100	0.1200	-7.692%	6	3,313	-33.333%
2026-06-03	0.1500	0.2000	0.1300	0.1300	0.000%	35	3,319	-38.462%
2026-06-02	0.1100	0.1900	0.1100	0.1300	-13.333%	10	3,304	-38.462%
2026-06-01	0.1300	0.1500	0.1300	0.1500	0.000%	6	3,310	-46.667%
2026-05-28	0.1600	0.1600	0.1400	0.1500	0.000%	23	3,316	-46.667%
2026-05-27	0.1500	0.1500	0.1500	0.1500	0.000%	4	3,319	-46.667%
2026-05-26	0.1500	0.1800	0.1200	0.1500	0.000%	12	3,320	-46.667%
2026-05-22	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,325	-46.667%
2026-05-21	0.1500	0.1500	0.1400	0.1400	-26.316%	4	3,327	-42.857%
2026-05-19	0.2000	0.2000	0.1600	0.1900	-5.000%	13	3,327	-57.895%
2026-05-15	0.1000	0.3300	0.1000	0.2000	-16.667%	3	3,328	-60.000%
2026-05-14	0.3500	0.3500	0.1800	0.2400	-33.333%	124	3,327	-66.667%
2026-05-13	0.4300	0.4400	0.3600	0.3600	-16.279%	40	3,410	-77.778%
2026-05-12	0.5600	0.5600	0.4300	0.4300	-21.818%	41	3,410	-81.395%
2026-05-11	0.4800	0.6200	0.4800	0.5500	-14.063%	571	3,410	-85.455%
2026-05-08	0.5600	0.6400	0.5200	0.6400	-3.030%	462	3,768	-87.500%
2026-05-07	0.6500	0.6700	0.6500	0.6600	-8.333%	15	4,184	-87.879%
2026-05-06	0.6800	0.7200	0.6600	0.7200	+20.000%	16	4,184	-88.889%
2026-05-05	0.5900	0.6300	0.5700	0.6000	-15.493%	11	4,184	-86.667%
2026-05-04	0.6700	0.7100	0.6700	0.7100	-6.579%	4	4,186	-88.732%
2026-05-01	0.7300	0.7600	0.6800	0.7600	0.000%	207	4,385	-89.474%
2026-04-30	0.7400	0.7700	0.7000	0.7600	-11.628%	21	4,385	-89.474%
2026-04-29	0.8200	0.8600	0.8200	0.8600	-14.000%	4	4,391	-90.698%
2026-04-28	0.9200	1.0000	0.9200	1.0000	+11.111%	12	4,391	-92.000%
2026-04-27	0.8300	0.9000	0.8300	0.9000	+5.882%	6	4,402	-91.111%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-4.494%	4	4,408	-90.588%
2026-04-23	0.8700	0.8900	0.8300	0.8900	0.000%	7	4,410	-91.011%
2026-04-22	0.8100	0.8900	0.8100	0.8900	+3.488%	7	4,414	-91.011%
2026-04-21	0.8700	0.8700	0.8400	0.8600	-5.495%	39	4,413	-90.698%
2026-04-20	0.8900	0.9100	0.8600	0.9100	-7.143%	54	4,417	-91.209%
2026-04-17	1.0700	1.0700	0.9800	0.9800	-19.008%	12	4,457	-91.837%
2026-04-16	1.1900	1.2100	1.1900	1.2100	-9.023%	9	4,458	-93.388%
2026-04-15	1.3300	1.3300	1.3300	1.3300	-14.194%	5	4,458	-93.985%
2026-04-14	1.5400	1.5500	1.5400	1.5500	-5.488%	8	4,458	-94.839%
2026-04-13	1.6000	1.6600	1.5800	1.6400	+7.895%	12	4,458	-95.122%
2026-04-10	1.8200	1.8200	1.5200	1.5200	+3.401%	86	4,455	-94.737%
2026-04-09	1.4300	1.4700	1.4300	1.4700	0.000%	21	4,425	-94.558%
2026-04-08	1.4700	1.4700	1.4700	1.4700	-21.390%	8	4,406	-94.558%
2026-04-07	1.9200	1.9200	1.8700	1.8700	-4.592%	11	4,406	-95.722%
2026-04-06	2.0700	2.0700	1.9300	1.9600	-10.092%	9	4,406	-95.918%
2026-04-02	2.1500	2.3500	2.1300	2.1800	-4.386%	430	4,302	-96.330%
2026-04-01	2.2000	2.2800	2.2000	2.2800	-18.571%	21	4,302	-96.491%
2026-03-30	2.6000	2.8000	2.5700	2.8000	+26.126%	82	4,286	-97.143%
2026-03-27	2.2100	2.2400	2.2000	2.2200	+16.842%	16	4,274	-96.396%
2026-03-26	1.8700	1.9000	1.8700	1.9000	-0.524%	14	4,270	-95.789%
2026-03-25	1.8200	1.9200	1.8000	1.9100	-3.535%	643	4,280	-95.812%
2026-03-24	2.0300	2.0400	1.9800	1.9800	-8.756%	12	4,030	-95.960%
2026-03-23	2.1800	2.2100	2.1200	2.1700	-12.146%	386	4,030	-96.313%
2026-03-20	2.4700	2.5000	2.4400	2.4700	+4.661%	105	3,858	-96.761%
2026-03-19	2.4700	2.4700	2.3000	2.3600	+9.259%	169	3,856	-96.610%
2026-03-17	2.2100	2.2500	2.1200	2.1600	-6.494%	586	3,784	-96.296%
2026-03-16	2.3800	2.3900	2.2400	2.3100	-9.055%	316	3,267	-96.537%
2026-03-13	2.4100	2.5400	2.4100	2.5400	-1.167%	13	3,147	-96.850%
2026-03-12	2.6600	2.6700	2.5300	2.5700	+11.739%	827	3,141	-96.887%
2026-03-10	2.3600	2.3600	2.2100	2.3000	-17.857%	144	2,784	-96.522%
2026-03-09	2.6600	2.9500	2.6600	2.8000	+16.183%	155	2,769	-97.143%
2026-03-06	2.3300	2.4400	2.2500	2.4100	+9.050%	183	2,694	-96.680%
2026-03-05	2.2000	2.2900	2.2000	2.2100	+5.238%	206	2,691	-96.380%
2026-03-04	2.1500	2.1500	2.1000	2.1000	-8.297%	11	2,701	-96.190%
2026-03-03	2.3300	2.3700	2.2900	2.2900	+8.019%	37	2,699	-96.507%
2026-03-02	2.1200	2.1200	2.1200	2.1200	+0.952%	5	2,679	-96.226%
2026-02-27	2.2400	2.2400	2.0200	2.1000	+2.439%	43	2,682	-96.190%
2026-02-26	1.9300	2.0500	1.9300	2.0500	+0.490%	160	2,676	-96.098%
2026-02-24	2.0000	2.1200	2.0000	2.0400	+2.000%	263	2,579	-96.078%
2026-02-20	1.9400	2.0300	1.9400	2.0000	-1.478%	106	2,364	-96.000%
2026-02-19	2.0100	2.0300	2.0100	2.0300	-2.871%	19	2,335	-96.059%
2026-02-18	2.2100	2.2100	2.0200	2.0900	-8.333%	58	2,319	-96.172%
2026-02-17	2.2900	2.2900	2.2800	2.2800	-3.797%	200	2,322	-96.491%
2026-02-13	2.8400	2.8700	2.3500	2.3700	-17.993%	26	2,116	-96.624%
2026-02-12	1.8300	2.8900	1.8000	2.8900	+122.308%	197	2,116	-97.232%
2026-02-11	1.3000	1.3000	1.3000	1.3000	+7.438%	3	2,140	-93.846%
2026-02-09	1.3500	1.3500	1.2100	1.2100	-15.972%	28	2,137	-93.388%
2026-02-06	1.5000	1.5000	1.4200	1.4400	-15.789%	9	2,142	-94.444%
2026-02-05	1.7100	1.7100	1.7100	1.7100	+5.556%	2	2,141	-95.322%
2026-02-03	1.7000	1.7000	1.5400	1.6200	-11.475%	18	2,143	-95.062%
2026-02-02	1.8000	1.8300	1.8000	1.8300	-12.857%	2	2,142	-95.628%
2026-01-30	2.0100	2.1000	1.9900	2.1000	0.000%	44	2,143	-96.190%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-2.326%	3	2,135	-96.190%
2026-01-26	2.2900	2.2900	2.0900	2.1500	-21.533%	1,432	2,135	-96.279%
2026-01-23	2.6500	2.7400	2.6500	2.7400	+1.859%	2	847	-97.080%
2026-01-22	2.5700	2.6900	2.5700	2.6900	+10.246%	2	847	-97.026%
2026-01-16	2.4200	2.4400	2.4200	2.4400	-3.937%	25	835	-96.721%
2026-01-15	2.4000	2.5400	2.4000	2.5400	+1.600%	37	835	-96.850%
2026-01-13	2.4800	2.5000	2.4800	2.5000	-5.660%	11	838	-96.800%
2026-01-12	2.6500	2.6500	2.6500	2.6500	0.000%	1	828	-96.981%
2026-01-08	2.5000	2.6600	2.5000	2.6500	+8.163%	30	827	-96.981%
2026-01-05	2.5300	2.5300	2.4500	2.4500	-5.039%	10	811	-96.735%
2026-01-02	2.5100	2.6000	2.4600	2.5800	+14.667%	39	811	-96.899%
2025-12-30	2.2500	2.2500	2.2500	2.2500	-1.747%	5	814	-96.444%
2025-12-29	2.2900	2.2900	2.2900	2.2900	-7.661%	4	809	-96.507%
2025-12-18	2.4800	2.4800	2.4800	2.4800	+1.224%	7	809	-96.774%
2025-12-16	2.4500	2.4500	2.4500	2.4500	+9.865%	2	809	-96.735%
2025-12-15	2.3400	2.3400	2.2300	2.2300	0.000%	35	809	-96.413%
2025-12-11	2.2300	2.2300	2.2300	2.2300	+6.190%	4	823	-96.413%
2025-12-10	2.1500	2.2200	2.1000	2.1000	-9.483%	210	823	-96.190%
2025-12-03	2.4200	2.4400	2.2900	2.3200	-1.277%	193	723	-96.552%
2025-12-02	2.6000	2.6000	2.3500	2.3500	-11.321%	13	669	-96.596%
2025-11-26	2.8800	2.8800	2.6500	2.6500	-4.676%	16	668	-96.981%
2025-11-25	2.8700	2.8800	2.7700	2.7800	-7.333%	22	668	-97.122%
2025-11-24	3.1000	3.1000	3.0000	3.0000	0.000%	3	673	-97.333%
2025-11-21	3.3500	3.3500	3.0000	3.0000	+3.448%	44	672	-97.333%
2025-11-20	2.4200	2.9000	2.4200	2.9000	+8.614%	6	656	-97.241%
2025-11-19	2.7000	2.7000	2.6500	2.6700	+2.692%	23	653	-97.004%
2025-11-17	2.6000	2.6000	2.6000	2.6000	-21.212%	10	665	-96.923%
2025-11-13	3.3000	3.3000	3.3000	3.3000	-10.811%	3	675	-97.576%
2025-11-12	3.4200	3.7000	3.4200	3.7000	-5.128%	451	675	-97.838%
2025-11-10	3.9000	3.9000	3.9000	3.9000	+2.094%	1	466	-97.949%
2025-11-05	3.8200	3.8200	3.8200	3.8200	+6.111%	4	467	-97.906%
2025-11-04	3.6000	3.6000	3.5000	3.6000	-7.692%	8	467	-97.778%
2025-10-30	3.8800	3.9000	3.8800	3.9000	-5.109%	5	459	-97.949%
2025-10-27	4.1500	4.1500	4.1100	4.1100	-4.640%	10	461	-98.054%
2025-10-22	4.3100	4.3100	4.3100	4.3100	+0.701%	5	461	-98.144%
2025-10-20	4.2800	4.2800	4.2800	4.2800	-12.653%	2	461	-98.131%
2025-10-14	5.1000	5.1000	4.9000	4.9000	-6.667%	3	461	-98.367%
2025-10-10	5.1500	5.2500	5.1000	5.2500	+9.375%	74	460	-98.476%
2025-10-01	4.8000	4.8000	4.8000	4.8000	+3.226%	25	396	-98.333%
2025-09-30	4.7000	4.8000	4.6500	4.6500	-5.102%	18	422	-98.280%
2025-09-29	5.0500	5.0500	4.9000	4.9000	-4.854%	27	415	-98.367%
2025-09-26	5.1200	5.1500	5.1200	5.1500	+5.102%	2	408	-98.447%
2025-09-25	4.9000	4.9000	4.9000	4.9000	-4.854%	2	408	-98.367%
2025-09-24	5.1500	5.2000	5.1500	5.1500	+3.000%	56	406	-98.447%
2025-09-23	4.7500	5.0000	4.7500	5.0000	+7.527%	22	351	-98.400%
2025-09-18	4.7000	4.7000	4.6500	4.6500	-7.000%	7	334	-98.280%
2025-09-17	5.2000	5.2000	5.0000	5.0000	-4.762%	20	331	-98.400%
2025-09-16	5.1500	5.2500	5.1500	5.2500	0.000%	3	315	-98.476%
2025-09-15	5.1100	5.2500	5.1000	5.2500	-2.778%	20	312	-98.476%
2025-09-12	5.2500	5.4000	5.2500	5.4000	+16.129%	20	300	-98.519%
2025-09-11	4.6000	4.6500	4.6000	4.6500	-2.105%	18	282	-98.280%
2025-09-10	4.6500	4.8800	4.6500	4.7500	-3.061%	57	273	-98.316%
2025-09-09	4.9000	4.9500	4.9000	4.9000	-4.854%	8	252	-98.367%
2025-09-08	5.1000	5.1500	5.0000	5.1500	+10.753%	35	250	-98.447%
2025-09-04	4.7500	4.7500	4.6500	4.6500	0.000%	3	235	-98.280%
2025-08-26	4.5500	4.6500	4.5500	4.6500	-5.102%	3	230	-98.280%
2025-08-25	4.9000	4.9000	4.9000	4.9000	+1.031%	3	230	-98.367%
2025-08-22	4.7000	4.8500	4.6500	4.8500	-5.825%	24	227	-98.351%
2025-08-21	5.0500	5.1500	5.0500	5.1500	+0.980%	3	223	-98.447%
2025-08-20	5.2000	5.2000	5.1000	5.1000	+0.990%	5	220	-98.431%
2025-08-19	4.9500	5.0500	4.9500	5.0500	-3.810%	11	219	-98.416%
2025-08-18	5.3000	5.3000	5.2500	5.2500	+5.634%	4	218	-98.476%
2025-08-15	4.9700	4.9700	4.9700	4.9700	+16.941%	10	214	-98.390%
2025-08-11	4.1000	4.2500	4.1000	4.2500	-5.556%	50	214	-98.118%
2025-08-07	4.5000	4.5000	4.5000	4.5000	-7.216%	4	173	-98.222%
2025-08-06	4.8500	4.8500	4.8500	4.8500	-3.960%	29	170	-98.351%
2025-08-05	5.0500	5.0500	5.0500	5.0500	+4.124%	26	141	-98.416%
2025-08-04	4.8000	4.8500	4.8000	4.8500	+1.042%	9	115	-98.351%
2025-07-31	4.8000	4.8000	4.7900	4.8000	-3.030%	9	106	-98.333%
2025-07-29	4.9500	4.9500	4.9500	4.9500	+3.125%	14	98	-98.384%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-7.692%	30	84	-98.333%
2025-07-15	5.1900	5.2000	5.1900	5.2000	-13.333%	53	56	-98.462%
2025-06-20	6.0000	6.0000	6.0000	6.0000	0.000%	2	10	-98.667%
2025-06-18	6.0000	6.0000	6.0000	6.0000	-9.774%	1	12	-98.667%
2025-06-11	6.5500	6.6500	6.5500	6.6500	+9.917%	3	12	-98.797%
2025-06-10	6.0500	6.0500	6.0500	6.0500	+1.681%	2	9	-98.678%
2025-06-09	5.9500	6.0000	5.9500	5.9500	-1.653%	4	7	-98.655%
2025-06-06	6.0500	6.0500	6.0500	6.0500	-12.572%	4	3	-98.678%
2025-05-28	6.9200	6.9200	6.9200	6.9200	0.000%	1	1	-98.844%