Dark

CSCO20260918P67.5
CSCO Sep 18 2026 67.50 Put (CSCO260918P00067500)
option OPRA

EOD

Jul 15, 2026

0.1100+22.222%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2600	0.2600	0.1100	0.1100	+22.222%	8	8,630	0.000%
2026-07-09	0.1000	0.1100	0.0800	0.0900	-50.000%	13	8,629	+22.222%
2026-07-08	0.1800	0.1800	0.1800	0.1800	+28.571%	9	8,638	-38.889%
2026-07-07	0.1600	0.1600	0.1400	0.1400	0.000%	4	8,633	-21.429%
2026-07-06	0.1300	0.1600	0.1300	0.1400	-22.222%	9	8,637	-21.429%
2026-07-02	0.2800	0.2800	0.1400	0.1800	+28.571%	104	8,687	-38.889%
2026-07-01	0.1400	0.1400	0.1300	0.1400	-6.667%	6	8,687	-21.429%
2026-06-30	0.1200	0.1500	0.1200	0.1500	-6.250%	6	8,692	-26.667%
2026-06-26	0.1300	0.1700	0.1300	0.1600	+23.077%	7	8,695	-31.250%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+8.333%	4	8,699	-15.385%
2026-06-24	0.0900	0.1200	0.0900	0.1200	+9.091%	6	8,703	-8.333%
2026-06-23	0.1100	0.1700	0.0900	0.1100	+22.222%	7	8,706	0.000%
2026-06-22	0.0800	0.0900	0.0800	0.0900	-10.000%	4	8,708	+22.222%
2026-06-18	0.1100	0.1300	0.1000	0.1000	+11.111%	5	8,718	+10.000%
2026-06-17	0.0900	0.0900	0.0900	0.0900	0.000%	5	8,718	+22.222%
2026-06-15	0.1100	0.1100	0.0900	0.0900	-47.059%	6	8,718	+22.222%
2026-06-09	0.1600	0.2100	0.1600	0.1700	-29.167%	6	8,724	-35.294%
2026-06-08	0.1500	0.2500	0.1500	0.2400	+100.000%	192	8,730	-54.167%
2026-06-04	0.1300	0.1300	0.1200	0.1200	-40.000%	14	8,566	-8.333%
2026-06-01	0.2000	0.2000	0.2000	0.2000	+11.111%	1	8,580	-45.000%
2026-05-29	0.1900	0.1900	0.1700	0.1800	+5.882%	4	8,580	-38.889%
2026-05-22	0.1800	0.1800	0.1700	0.1700	-32.000%	6	8,590	-35.294%
2026-05-20	0.1800	0.2500	0.1800	0.2500	+25.000%	12	8,590	-56.000%
2026-05-19	0.1900	0.2800	0.1900	0.2000	-9.091%	22	8,613	-45.000%
2026-05-18	0.2200	0.2600	0.2100	0.2200	+15.789%	12	8,613	-50.000%
2026-05-15	0.2200	0.4900	0.1900	0.1900	-13.636%	68	8,613	-42.105%
2026-05-14	0.2000	0.4000	0.1100	0.2200	-60.000%	61	8,666	-50.000%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-29.487%	1	8,634	-80.000%
2026-05-11	0.7900	0.7900	0.7800	0.7800	0.000%	129	8,634	-85.897%
2026-05-07	0.7800	0.7800	0.7700	0.7800	-14.286%	4	8,634	-85.897%
2026-05-06	0.9100	0.9100	0.9100	0.9100	+2.247%	1	8,638	-87.912%
2026-05-04	0.8800	0.8900	0.8200	0.8900	-3.261%	22	8,637	-87.640%
2026-05-01	0.8600	0.9200	0.8600	0.9200	-5.155%	14	8,649	-88.043%
2026-04-30	0.9200	0.9700	0.9000	0.9700	-9.346%	17	8,649	-88.660%
2026-04-29	1.0700	1.0700	1.0500	1.0700	-8.547%	7	8,663	-89.720%
2026-04-27	1.1000	1.1700	1.1000	1.1700	+6.364%	4	8,666	-90.598%
2026-04-24	1.0900	1.1000	1.0900	1.1000	-1.786%	2	8,670	-90.000%
2026-04-23	1.0800	1.1300	1.0800	1.1200	0.000%	10	8,671	-90.179%
2026-04-22	1.0500	1.1200	1.0100	1.1200	+4.673%	13	8,668	-90.179%
2026-04-21	1.2000	1.2000	1.0700	1.0700	-3.604%	19	8,685	-89.720%
2026-04-20	1.0800	1.1200	1.0800	1.1100	-9.756%	14	8,685	-90.090%
2026-04-17	1.3000	1.3000	1.2300	1.2300	-15.172%	17	8,690	-91.057%
2026-04-16	1.6600	1.6600	1.4500	1.4500	-17.143%	71	8,691	-92.414%
2026-04-15	1.7700	1.7900	1.7500	1.7500	-14.216%	55	8,760	-93.714%
2026-04-13	1.9200	2.0500	1.9200	2.0400	+7.937%	20	8,706	-94.608%
2026-04-10	1.8600	2.1800	1.8600	1.8900	+3.279%	124	8,692	-94.180%
2026-04-09	1.7800	1.8600	1.7800	1.8300	+3.977%	18	8,616	-93.989%
2026-04-08	1.8100	1.8100	1.7600	1.7600	-25.424%	7	8,619	-93.750%
2026-04-07	2.3600	2.3900	2.3600	2.3600	-11.278%	16	8,612	-95.339%
2026-04-02	2.7800	2.7900	2.5600	2.6600	-4.659%	42	8,573	-95.865%
2026-04-01	2.9100	2.9100	2.6200	2.7900	-12.813%	27	8,573	-96.057%
2026-03-31	3.1500	3.3500	3.1000	3.2000	+1.587%	36	8,546	-96.563%
2026-03-30	3.1000	3.1500	3.1000	3.1500	+3.279%	41	8,512	-96.508%
2026-03-27	2.8400	3.0500	2.8400	3.0500	+28.692%	529	8,480	-96.393%
2026-03-26	2.4200	2.4200	2.3100	2.3700	-1.250%	575	8,058	-95.359%
2026-03-25	2.3900	2.4000	2.2100	2.4000	-4.000%	278	7,724	-95.417%
2026-03-24	2.5700	2.5700	2.4000	2.5000	-8.088%	62	7,447	-95.600%
2026-03-23	2.8000	2.8200	2.6300	2.7200	-12.258%	495	7,469	-95.956%
2026-03-20	2.9600	3.1500	2.9600	3.1000	+4.027%	46	7,302	-96.452%
2026-03-19	2.8900	2.9800	2.8300	2.9800	+3.472%	212	7,261	-96.309%
2026-03-18	2.6700	2.8800	2.6700	2.8800	+17.073%	36	7,199	-96.181%
2026-03-17	2.6700	2.6700	2.4600	2.4600	-10.219%	199	7,175	-95.528%
2026-03-16	2.8600	2.8900	2.7100	2.7400	-11.613%	145	7,097	-95.985%
2026-03-13	2.9600	3.1000	2.9100	3.1000	-1.587%	99	7,064	-96.452%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+10.140%	7	6,986	-96.508%
2026-03-11	2.9800	3.1500	2.8200	2.8600	-0.348%	72	6,993	-96.154%
2026-03-10	2.9100	2.9200	2.7300	2.8700	-15.588%	59	6,921	-96.167%
2026-03-09	3.3400	3.9000	3.3400	3.4000	+17.647%	88	6,889	-96.765%
2026-03-06	2.7500	2.9200	2.7500	2.8900	+0.347%	63	6,883	-96.194%
2026-03-03	2.8000	2.8800	2.8000	2.8800	+7.063%	25	6,826	-96.181%
2026-03-02	2.6700	2.6900	2.6100	2.6900	+0.749%	23	6,802	-95.911%
2026-02-27	2.6800	2.7300	2.4900	2.6700	+3.488%	158	6,787	-95.880%
2026-02-26	2.4200	2.6500	2.4200	2.5800	+6.612%	495	6,630	-95.736%
2026-02-25	2.4200	2.4200	2.4200	2.4200	-6.202%	1	6,235	-95.455%
2026-02-24	2.5600	2.6500	2.4800	2.5800	-0.769%	5,128	6,235	-95.736%
2026-02-19	2.4800	2.6200	2.4200	2.6000	-2.256%	226	1,204	-95.769%
2026-02-18	2.5600	2.6600	2.5600	2.6600	-6.007%	2	1,031	-95.865%
2026-02-17	2.9200	2.9200	2.8300	2.8300	-8.710%	5	1,029	-96.113%
2026-02-13	3.1500	3.1500	3.0000	3.1000	-12.676%	46	1,000	-96.452%
2026-02-12	2.4300	3.5500	2.2300	3.5500	+135.099%	104	1,000	-96.901%
2026-02-10	1.5100	1.5100	1.5100	1.5100	+2.027%	2	984	-92.715%
2026-02-09	1.4800	1.4800	1.4800	1.4800	-17.778%	2	982	-92.568%
2026-02-06	1.8200	1.8500	1.7800	1.8000	-7.692%	26	982	-93.889%
2026-02-03	2.0000	2.0700	1.9500	1.9500	-11.364%	25	960	-94.359%
2026-02-02	2.4000	2.4000	2.2000	2.2000	-16.667%	5	960	-95.000%
2026-01-30	2.6100	2.6400	2.6100	2.6400	+1.149%	5	957	-95.833%
2026-01-29	2.6000	2.6100	2.6000	2.6100	+1.556%	80	952	-95.785%
2026-01-28	2.5800	2.5800	2.5700	2.5700	-11.379%	12	873	-95.720%
2026-01-26	2.9000	2.9000	2.9000	2.9000	-16.667%	1	873	-96.207%
2026-01-23	3.3000	3.4800	3.3000	3.4800	-1.972%	32	873	-96.839%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+12.698%	11	842	-96.901%
2026-01-16	3.1500	3.1500	3.1500	3.1500	+1.613%	4	831	-96.508%
2026-01-15	3.0000	3.1000	2.9400	3.1000	-6.061%	18	831	-96.452%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+10.000%	3	825	-96.667%
2026-01-13	3.1000	3.1000	3.0000	3.0000	-10.714%	9	825	-96.333%
2026-01-12	3.3500	3.3600	3.3500	3.3600	+0.299%	2	823	-96.726%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+6.349%	18	821	-96.716%
2026-01-02	2.9800	3.1500	2.9800	3.1500	+6.061%	12	803	-96.508%
2025-12-31	2.9700	2.9700	2.9700	2.9700	+1.712%	1	803	-96.296%
2025-12-22	2.9200	2.9200	2.9200	2.9200	+1.038%	4	803	-96.233%
2025-12-19	3.0000	3.0000	2.8900	2.8900	-2.365%	5	803	-96.194%
2025-12-15	2.9600	2.9600	2.9600	2.9600	0.000%	1	803	-96.284%
2025-12-12	2.8800	2.9600	2.8800	2.9600	+10.448%	6	803	-96.284%
2025-12-11	2.7200	2.7200	2.6300	2.6800	+1.132%	8	803	-95.896%
2025-12-09	2.6100	2.6600	2.6000	2.6500	+0.379%	10	804	-95.849%
2025-12-08	2.7000	2.7000	2.6400	2.6400	-12.583%	8	794	-95.833%
2025-12-04	3.0200	3.0200	3.0200	3.0200	+2.027%	1	794	-96.358%
2025-12-03	3.2500	3.2500	2.9600	2.9600	-7.500%	4	794	-96.284%
2025-11-28	3.3500	3.3500	3.2000	3.2000	-3.030%	4	792	-96.563%
2025-11-26	3.5000	3.5000	3.3000	3.3000	-5.714%	3	793	-96.667%
2025-11-25	3.6000	3.6000	3.5000	3.5000	-6.667%	22	793	-96.857%
2025-11-24	3.7500	3.7500	3.7500	3.7500	-2.597%	3	789	-97.067%
2025-11-21	4.3100	4.3100	3.8500	3.8500	+4.054%	11	786	-97.143%
2025-11-20	3.0000	3.7000	3.0000	3.7000	+12.121%	4	782	-97.027%
2025-11-19	3.3500	3.4000	3.2500	3.3000	-5.714%	104	779	-96.667%
2025-11-18	3.4600	3.5500	3.4600	3.5000	0.000%	75	722	-96.857%
2025-11-13	3.5300	3.5300	3.5000	3.5000	-27.835%	3	651	-96.857%
2025-10-29	4.8500	4.8500	4.8500	4.8500	-4.902%	15	648	-97.732%
2025-10-21	5.1000	5.1000	5.1000	5.1000	-5.556%	1	648	-97.843%
2025-10-20	5.3500	5.4000	5.3500	5.4000	-2.703%	8	648	-97.963%
2025-10-17	5.8000	5.8500	5.5500	5.5500	-6.723%	23	645	-98.018%
2025-10-16	5.6500	5.9500	5.6500	5.9500	+3.478%	3	628	-98.151%
2025-10-15	5.5000	5.7500	5.5000	5.7500	-0.862%	13	625	-98.087%
2025-10-14	5.8500	5.8500	5.8000	5.8000	-7.200%	29	621	-98.103%
2025-10-13	6.3000	6.3000	6.2500	6.2500	-3.400%	6	628	-98.240%
2025-10-10	5.5000	6.4700	5.4500	6.4700	+22.075%	16	624	-98.300%
2025-10-08	5.3000	5.3000	5.3000	5.3000	-6.195%	6	622	-97.925%
2025-10-07	5.6500	5.6500	5.6500	5.6500	-0.877%	3	615	-98.053%
2025-10-06	5.8000	5.8000	5.7000	5.7000	+0.885%	5	615	-98.070%
2025-10-03	5.6500	5.6500	5.6000	5.6500	-3.419%	12	614	-98.053%
2025-10-02	5.8000	5.8500	5.8000	5.8500	-0.847%	3	612	-98.120%
2025-10-01	6.1500	6.1500	5.9000	5.9000	-0.840%	5	609	-98.136%
2025-09-30	5.8000	5.9500	5.8000	5.9500	-3.252%	6	605	-98.151%
2025-09-29	6.1500	6.1500	6.1500	6.1500	-5.385%	2	603	-98.211%
2025-09-26	6.4500	6.5000	6.4500	6.5000	+2.362%	5	601	-98.308%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+4.959%	46	600	-98.268%
2025-09-22	6.0500	6.0500	6.0500	6.0500	+2.542%	32	600	-98.182%
2025-09-19	6.1500	6.1500	5.9000	5.9000	+4.425%	4	570	-98.136%
2025-09-18	5.8500	5.8500	5.6500	5.6500	-7.377%	182	566	-98.053%
2025-09-17	6.1000	6.1000	6.1000	6.1000	-3.937%	14	501	-98.197%
2025-09-16	6.3500	6.3500	6.3500	6.3500	-0.157%	2	487	-98.268%
2025-09-15	6.2800	6.3800	6.2800	6.3600	-3.636%	20	487	-98.270%
2025-09-12	6.4500	6.6000	6.4500	6.6000	+9.091%	84	479	-98.333%
2025-09-11	5.8000	6.0500	5.6500	6.0500	+2.542%	36	409	-98.182%
2025-09-10	5.8000	6.0200	5.8000	5.9000	-2.479%	31	381	-98.136%
2025-09-09	6.1000	6.1000	6.0000	6.0500	-5.469%	56	358	-98.182%
2025-09-08	6.2000	6.4000	6.2000	6.4000	+2.400%	96	307	-98.281%
2025-09-05	6.2500	6.2500	6.2500	6.2500	+7.759%	4	257	-98.240%
2025-09-04	5.8000	5.8000	5.8000	5.8000	-3.333%	1	253	-98.103%
2025-09-03	5.9500	6.0000	5.9500	6.0000	+3.448%	5	253	-98.167%
2025-09-02	5.8000	5.9000	5.8000	5.8000	+7.407%	7	249	-98.103%
2025-08-29	5.3500	5.4000	5.3500	5.4000	+3.846%	4	238	-97.963%
2025-08-28	5.3500	5.3500	5.2000	5.2000	-4.587%	3	238	-97.885%
2025-08-27	5.5000	5.5000	5.4500	5.4500	-6.034%	11	235	-97.982%
2025-08-22	5.8000	5.8000	5.8000	5.8000	-7.200%	16	231	-98.103%
2025-08-21	6.2500	6.2500	6.2500	6.2500	0.000%	16	221	-98.240%
2025-08-15	6.1000	6.2500	6.1000	6.2500	+20.192%	4	221	-98.240%
2025-08-12	5.2000	5.2000	5.2000	5.2000	+9.474%	2	217	-97.885%
2025-08-08	4.8500	4.8500	4.7000	4.7500	-14.414%	3	217	-97.684%
2025-08-05	5.5500	5.5500	5.5500	5.5500	-5.932%	1	217	-98.018%
2025-08-04	5.9000	5.9000	5.8900	5.9000	+1.724%	7	217	-98.136%
2025-07-31	5.8500	5.8500	5.8000	5.8000	-3.333%	9	211	-98.103%
2025-07-29	5.8000	6.0000	5.8000	6.0000	-0.826%	30	202	-98.167%
2025-07-28	6.0500	6.0500	6.0500	6.0500	+3.419%	24	179	-98.182%
2025-07-25	5.8500	5.8500	5.8500	5.8500	-12.030%	1	174	-98.120%
2025-06-23	6.6500	6.7000	6.6000	6.6500	-6.338%	160	173	-98.346%
2025-06-18	7.1000	7.1000	7.1000	7.1000	-10.127%	1	13	-98.451%
2025-06-11	7.8000	7.9000	7.8000	7.9000	+8.966%	2	14	-98.608%
2025-06-10	7.1500	7.4000	7.1500	7.2500	+2.113%	12	13	-98.483%
2025-06-09	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-98.451%