Dark

CSCO20260918P70
CSCO Sep 18 2026 70.00 Put (CSCO260918P00070000)
option OPRA

EOD

Jul 15, 2026

0.1500+36.364%(+0.0400)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1000	0.2300	0.1000	0.1500	+36.364%	38	9,900	0.000%
2026-07-14	0.0900	0.1500	0.0900	0.1100	+22.222%	35	9,915	+36.364%
2026-07-13	0.1100	0.1100	0.0800	0.0900	-10.000%	36	9,931	+66.667%
2026-07-10	0.1100	0.1100	0.0900	0.1000	-23.077%	33	9,942	+50.000%
2026-07-09	0.1400	0.1500	0.1000	0.1300	-43.478%	54	9,952	+15.385%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+21.053%	13	9,989	-34.783%
2026-07-07	0.2000	0.2100	0.1800	0.1900	-5.000%	68	9,979	-21.053%
2026-07-06	0.1900	0.2000	0.1700	0.2000	-13.043%	35	9,987	-25.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+35.294%	10	9,996	-34.783%
2026-07-01	0.2100	0.2100	0.1700	0.1700	-26.087%	33	9,996	-11.765%
2026-06-30	0.1700	0.2300	0.1700	0.2300	+15.000%	28	10,005	-34.783%
2026-06-29	0.2200	0.2200	0.2000	0.2000	-23.077%	4	10,005	-25.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+13.043%	1	10,005	-42.308%
2026-06-23	0.2300	0.2300	0.2300	0.2300	+43.750%	5	10,004	-34.783%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-38.462%	4	10,000	-6.250%
2026-06-08	0.3300	0.3300	0.2200	0.2600	+73.333%	42	9,999	-42.308%
2026-06-04	0.1600	0.1600	0.1500	0.1500	-37.500%	24	9,987	0.000%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-7.692%	1	10,005	-37.500%
2026-05-26	0.2700	0.2700	0.2600	0.2600	+13.043%	752	10,006	-42.308%
2026-05-22	0.2100	0.2800	0.2100	0.2300	-17.857%	28	10,111	-34.783%
2026-05-21	0.2900	0.2900	0.2800	0.2800	-3.448%	31	10,142	-46.429%
2026-05-20	0.2900	0.2900	0.2900	0.2900	0.000%	2	10,142	-48.276%
2026-05-19	0.2900	0.2900	0.2900	0.2900	-9.375%	1	10,223	-48.276%
2026-05-18	0.2400	0.3200	0.2400	0.3200	-13.514%	81	10,223	-53.125%
2026-05-15	0.3700	0.3700	0.3700	0.3700	0.000%	2	10,223	-59.459%
2026-05-14	0.2900	0.3700	0.2300	0.3700	-44.776%	39	10,223	-59.459%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-25.556%	1	10,229	-77.612%
2026-05-11	0.8300	1.0000	0.8300	0.9000	-2.174%	340	10,229	-83.333%
2026-05-08	0.9100	0.9200	0.8700	0.9200	-8.000%	14	10,545	-83.696%
2026-05-07	1.0500	1.0900	0.9800	1.0000	-12.281%	85	10,549	-85.000%
2026-05-06	1.1300	1.1400	1.0600	1.1400	+16.327%	9	10,507	-86.842%
2026-05-05	1.0000	1.0000	0.9700	0.9800	-10.909%	8	10,505	-84.694%
2026-05-04	1.0800	1.1000	1.0500	1.1000	-2.655%	8	10,511	-86.364%
2026-05-01	1.1600	1.1700	1.0900	1.1300	-6.612%	15	10,511	-86.726%
2026-04-30	1.1900	1.2300	1.1400	1.2100	-11.029%	41	10,511	-87.603%
2026-04-29	1.3900	1.4000	1.3100	1.3600	-15.528%	2,400	10,511	-88.971%
2026-04-28	1.7400	1.7400	1.5200	1.6100	+8.784%	14	8,536	-90.683%
2026-04-27	1.4200	1.4800	1.4200	1.4800	+4.965%	10	8,543	-89.865%
2026-04-24	1.4100	1.4100	1.4100	1.4100	-0.704%	2	8,535	-89.362%
2026-04-23	1.4600	1.4600	1.3900	1.4200	+2.158%	18	8,535	-89.437%
2026-04-22	1.2700	1.3900	1.2700	1.3900	+2.963%	10	8,525	-89.209%
2026-04-21	1.4100	1.4300	1.3300	1.3500	-4.930%	16	8,523	-88.889%
2026-04-20	1.5000	1.5000	1.3900	1.4200	-9.554%	35	8,523	-89.437%
2026-04-17	1.6500	1.6500	1.5200	1.5700	-18.229%	88	8,541	-90.446%
2026-04-16	2.0100	2.0100	1.8900	1.9200	-21.633%	62	8,539	-92.188%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+7.456%	9	8,540	-93.878%
2026-04-14	2.3200	2.3200	2.2800	2.2800	-9.163%	6	8,545	-93.421%
2026-04-13	2.4900	2.5200	2.3700	2.5100	+8.190%	31	8,544	-94.024%
2026-04-10	2.3200	2.6000	2.3100	2.3200	+4.977%	62	8,528	-93.534%
2026-04-09	2.2200	2.3100	2.2000	2.2100	-1.339%	23	8,525	-93.213%
2026-04-08	2.4900	2.4900	2.1900	2.2400	-20.567%	10	8,532	-93.304%
2026-04-07	2.8900	2.9200	2.8200	2.8200	-4.730%	194	8,532	-94.681%
2026-04-06	3.1500	3.1500	2.9400	2.9600	-11.642%	24	8,530	-94.932%
2026-04-02	3.4500	3.4500	3.1500	3.3500	-1.760%	395	8,305	-95.522%
2026-04-01	3.5000	3.5000	3.4000	3.4100	-10.263%	5	8,305	-95.601%
2026-03-31	3.9000	3.9000	3.8000	3.8000	-5.000%	10	8,305	-96.053%
2026-03-30	3.6500	4.0500	3.6000	4.0000	+19.760%	98	8,304	-96.250%
2026-03-27	3.3500	3.5500	3.3400	3.3400	+17.193%	9	8,290	-95.509%
2026-03-26	2.9500	2.9500	2.8500	2.8500	-1.724%	3	8,290	-94.737%
2026-03-25	2.6800	2.9000	2.6600	2.9000	-6.452%	50	8,288	-94.828%
2026-03-24	3.2500	3.2500	2.9400	3.1000	-7.463%	91	8,274	-95.161%
2026-03-23	3.2600	3.4000	3.2500	3.3500	-14.103%	78	8,263	-95.522%
2026-03-20	3.6500	3.9000	3.6000	3.9000	+8.333%	164	8,203	-96.154%
2026-03-19	3.8000	3.8000	3.4500	3.6000	+4.348%	419	8,224	-95.833%
2026-03-18	3.1500	3.5500	3.1000	3.4500	+10.224%	79	8,084	-95.652%
2026-03-17	3.3500	3.3500	3.0500	3.1300	-9.275%	185	8,050	-95.208%
2026-03-16	3.4500	3.4700	3.4000	3.4500	-6.757%	56	7,942	-95.652%
2026-03-13	3.5000	3.7000	3.5000	3.7000	-3.896%	205	7,891	-95.946%
2026-03-12	3.8500	3.9500	3.8000	3.8500	+10.000%	100	7,825	-96.104%
2026-03-11	3.7000	3.7500	3.4500	3.5000	-1.408%	50	7,803	-95.714%
2026-03-10	3.7000	3.7000	3.4000	3.5500	-15.476%	3,525	7,710	-95.775%
2026-03-09	4.0000	4.4500	4.0000	4.2000	+21.739%	59	4,279	-96.429%
2026-03-06	3.4500	3.5500	3.3500	3.4500	0.000%	488	4,291	-95.652%
2026-03-05	3.0500	3.5000	3.0000	3.4500	+15.772%	58	4,116	-95.652%
2026-03-04	3.3500	3.3500	2.9800	2.9800	-13.623%	54	4,114	-94.966%
2026-03-03	3.5000	3.7000	3.3500	3.4500	+6.154%	42	4,112	-95.652%
2026-03-02	3.3000	3.4500	3.2500	3.2500	0.000%	51	4,107	-95.385%
2026-02-27	3.3500	3.4000	3.0700	3.2500	+4.839%	2,690	4,104	-95.385%
2026-02-26	3.0000	3.2000	3.0000	3.1000	+4.377%	124	2,545	-95.161%
2026-02-25	3.1000	3.1500	2.9300	2.9700	-8.615%	34	2,447	-94.949%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-7.143%	2	2,447	-95.385%
2026-02-23	2.9800	3.5000	2.9800	3.5000	+12.903%	32	2,447	-95.714%
2026-02-20	3.1500	3.1500	3.0000	3.1000	-3.125%	27	2,447	-95.161%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-3.030%	6	2,443	-95.313%
2026-02-18	3.2000	3.3500	3.2000	3.3000	-8.333%	9	2,440	-95.455%
2026-02-17	3.7000	3.7000	3.6000	3.6000	-14.286%	12	2,439	-95.833%
2026-02-13	4.4000	4.4000	4.2000	4.2000	0.000%	10	2,421	-96.429%
2026-02-12	2.7100	4.6000	2.7100	4.2000	+125.806%	197	2,421	-96.429%
2026-02-10	1.8600	1.8600	1.8600	1.8600	-2.105%	5	2,366	-91.935%
2026-02-09	2.0400	2.0400	1.9000	1.9000	-11.628%	3	2,361	-92.105%
2026-02-06	2.2700	2.2800	2.1500	2.1500	-16.667%	52	2,364	-93.023%
2026-02-05	2.4900	2.5800	2.4700	2.5800	-10.417%	93	2,370	-94.186%
2026-02-02	2.8800	2.8800	2.8800	2.8800	-12.727%	4	2,303	-94.792%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-5.172%	1	2,299	-95.455%
2026-01-27	3.4800	3.4800	3.4800	3.4800	-1.972%	3	2,299	-95.690%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-16.471%	6	2,299	-95.775%
2026-01-20	4.3000	4.3000	4.2000	4.2500	+3.659%	25	2,322	-96.471%
2026-01-16	4.1500	4.1500	4.0500	4.1000	+3.797%	20	2,293	-96.341%
2026-01-13	3.9500	3.9500	3.9500	3.9500	-7.059%	9	2,293	-96.203%
2026-01-12	4.2500	4.2500	4.2000	4.2500	-0.701%	7	2,293	-96.471%
2026-01-09	4.2800	4.2800	4.2800	4.2800	+0.706%	3	2,293	-96.495%
2026-01-08	4.2000	4.2500	4.2000	4.2500	+6.250%	10	2,293	-96.471%
2026-01-07	4.1500	4.1500	4.0000	4.0000	+1.010%	5	2,292	-96.250%
2026-01-02	3.9000	3.9600	3.9000	3.9600	+9.695%	9	2,291	-96.212%
2025-12-31	3.6600	3.6600	3.6100	3.6100	-0.551%	11	2,277	-95.845%
2025-12-30	3.6300	3.6300	3.6300	3.6300	-9.250%	1	2,277	-95.868%
2025-12-18	4.0000	4.0000	4.0000	4.0000	+29.032%	4	2,277	-96.250%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-1.587%	4	2,277	-95.161%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-25.882%	750	2,273	-95.238%
2025-12-02	4.2500	4.2500	4.2500	4.2500	+4.938%	1	1,615	-96.471%
2025-12-01	4.0500	4.0500	4.0500	4.0500	+3.846%	2	1,614	-96.296%
2025-11-28	4.1500	4.1500	3.9000	3.9000	-6.024%	11	1,616	-96.154%
2025-11-26	4.2500	4.2500	4.1500	4.1500	-2.353%	3	1,627	-96.386%
2025-11-25	4.3000	4.4000	4.2500	4.2500	-7.609%	13	1,627	-96.471%
2025-11-24	5.0500	5.0500	4.6000	4.6000	-4.167%	3	1,627	-96.739%
2025-11-21	4.8500	4.8500	4.6500	4.8000	+11.628%	27	1,627	-96.875%
2025-11-20	3.7500	4.3000	3.7500	4.3000	+4.878%	4	1,629	-96.512%
2025-11-19	4.0500	4.1000	4.0500	4.1000	-4.651%	4	1,628	-96.341%
2025-11-18	4.4500	4.4500	4.3000	4.3000	-6.114%	211	1,628	-96.512%
2025-11-17	4.5800	4.5800	4.5800	4.5800	+15.365%	1	1,625	-96.725%
2025-11-14	3.9700	3.9700	3.9700	3.9700	-7.026%	2	1,625	-96.222%
2025-11-13	4.4100	4.4100	4.2700	4.2700	-28.833%	8	1,623	-96.487%
2025-11-10	6.0500	6.2000	5.9500	6.0000	-7.692%	22	1,625	-97.500%
2025-11-07	6.1500	6.5000	6.1500	6.5000	+3.011%	5	1,639	-97.692%
2025-11-06	6.2000	6.3700	6.2000	6.3100	+6.949%	68	1,639	-97.623%
2025-11-05	5.8500	5.9500	5.8500	5.9000	+10.280%	5	1,616	-97.458%
2025-11-04	5.6000	5.6000	5.3500	5.3500	+7.000%	2	1,616	-97.196%
2025-11-03	5.2000	5.2000	4.9000	5.0000	-13.194%	8	1,624	-97.000%
2025-10-31	5.5500	5.7600	5.5000	5.7600	+1.053%	1,495	1,624	-97.396%
2025-10-30	5.8500	5.8500	5.7000	5.7000	-2.062%	3	355	-97.368%
2025-10-29	5.6000	5.8200	5.5500	5.8200	-0.513%	74	401	-97.423%
2025-10-28	5.9500	5.9500	5.8500	5.8500	-3.306%	4	378	-97.436%
2025-10-27	6.2000	6.2900	6.0000	6.0500	-5.469%	25	370	-97.521%
2025-10-24	6.3500	6.4000	6.3000	6.4000	+1.266%	32	370	-97.656%
2025-10-23	6.2500	6.3200	6.2300	6.3200	-2.016%	5	344	-97.627%
2025-10-22	6.6000	6.6000	6.4500	6.4500	+4.878%	7	346	-97.674%
2025-10-21	6.3000	6.3000	6.1500	6.1500	-5.675%	3	346	-97.561%
2025-10-20	6.5200	6.5200	6.5200	6.5200	-6.857%	2	346	-97.699%
2025-10-14	7.2000	7.2000	7.0000	7.0000	+6.870%	68	346	-97.857%
2025-10-09	6.5000	6.5500	6.4000	6.5500	-7.092%	4	328	-97.710%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-5.369%	1	328	-97.872%
2025-09-29	7.4500	7.4500	7.4500	7.4500	0.000%	1	328	-97.987%
2025-09-19	7.4500	7.4500	7.4500	7.4500	+7.349%	1	328	-97.987%
2025-09-18	6.9100	6.9400	6.9100	6.9400	-9.162%	16	329	-97.839%
2025-09-15	7.6000	7.6900	7.6000	7.6400	-3.899%	48	329	-98.037%
2025-09-12	7.9500	7.9500	7.8800	7.9500	+8.904%	22	321	-98.113%
2025-09-11	6.9200	7.3000	6.9000	7.3000	+1.389%	44	315	-97.945%
2025-09-10	7.2000	7.2900	6.9500	7.2000	-2.703%	66	298	-97.917%
2025-09-09	7.3500	7.4000	7.3500	7.4000	-3.896%	15	272	-97.973%
2025-09-08	7.5500	7.7500	7.5500	7.7000	-1.155%	60	257	-98.052%
2025-09-05	7.6700	7.7900	7.6700	7.7900	+8.194%	2	263	-98.074%
2025-09-03	7.2000	7.2000	7.2000	7.2000	-1.639%	10	263	-97.917%
2025-08-25	7.3200	7.3200	7.3200	7.3200	+1.667%	1	259	-97.951%
2025-08-22	7.1000	7.2000	7.1000	7.2000	+11.628%	17	259	-97.917%
2025-08-14	6.0000	6.4500	6.0000	6.4500	+0.311%	274	250	-97.674%
2025-08-13	6.2000	6.4300	6.2000	6.4300	+6.281%	9	129	-97.667%
2025-08-12	6.2000	6.2000	6.0500	6.0500	-2.733%	6	126	-97.521%
2025-08-11	6.2200	6.2200	6.2200	6.2200	-11.143%	1	125	-97.588%
2025-08-06	7.0000	7.0000	7.0000	7.0000	+0.719%	54	125	-97.857%
2025-07-31	7.0500	7.0500	6.9500	6.9500	-3.472%	8	97	-97.842%
2025-07-29	6.9500	7.2000	6.9500	7.2000	+0.699%	13	95	-97.917%
2025-07-28	7.3000	7.3000	7.1500	7.1500	+2.143%	71	95	-97.902%
2025-07-22	7.0000	7.0000	7.0000	7.0000	-1.130%	5	24	-97.857%
2025-07-17	7.1000	7.1000	7.0800	7.0800	-4.324%	2	19	-97.881%
2025-07-16	7.4000	7.4000	7.3000	7.4000	+12.121%	3	17	-97.973%
2025-07-09	6.8500	6.8500	6.6000	6.6000	-8.333%	4	14	-97.727%
2025-06-27	7.1500	7.2000	7.1500	7.2000	-21.739%	3	10	-97.917%
2025-06-11	9.2500	9.2500	9.2000	9.2000	+8.235%	3	7	-98.370%
2025-06-10	8.5000	8.5000	8.5000	8.5000	+1.190%	3	4	-98.235%
2025-06-09	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	-98.214%