Dark

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

EOD

Aug 25, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	3	9,914	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	3	9,915	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-75.000%	4	9,917	0.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	+33.333%	1	9,917	-75.000%
2026-08-03	0.0400	0.0500	0.0300	0.0300	-25.000%	36	9,917	-66.667%
2026-07-31	0.0300	0.0600	0.0300	0.0400	-50.000%	26	9,921	-75.000%
2026-07-30	0.0800	0.0800	0.0800	0.0800	-11.111%	5	9,939	-87.500%
2026-07-29	0.0800	0.1100	0.0700	0.0900	0.000%	84	9,941	-88.889%
2026-07-28	0.0600	0.1100	0.0600	0.0900	0.000%	18	9,896	-88.889%
2026-07-27	0.0800	0.1000	0.0800	0.0900	0.000%	49	9,885	-88.889%
2026-07-24	0.0900	0.1100	0.0700	0.0900	-40.000%	29	9,883	-88.889%
2026-07-23	0.0800	0.1500	0.0800	0.1500	+50.000%	18	9,893	-93.333%
2026-07-22	0.1100	0.1200	0.0900	0.1000	-9.091%	8	9,894	-90.000%
2026-07-21	0.1400	0.1600	0.1100	0.1100	-21.429%	40	9,896	-90.909%
2026-07-20	0.1300	0.1600	0.1300	0.1400	+16.667%	7	9,897	-92.857%
2026-07-17	0.1200	0.1700	0.1100	0.1200	-29.412%	6	9,898	-91.667%
2026-07-16	0.1900	0.2200	0.1300	0.1700	+13.333%	48	9,902	-94.118%
2026-07-15	0.1000	0.2300	0.1000	0.1500	+36.364%	38	9,900	-93.333%
2026-07-14	0.0900	0.1500	0.0900	0.1100	+22.222%	35	9,915	-90.909%
2026-07-13	0.1100	0.1100	0.0800	0.0900	-10.000%	36	9,931	-88.889%
2026-07-10	0.1100	0.1100	0.0900	0.1000	-23.077%	33	9,942	-90.000%
2026-07-09	0.1400	0.1500	0.1000	0.1300	-43.478%	54	9,952	-92.308%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+21.053%	13	9,989	-95.652%
2026-07-07	0.2000	0.2100	0.1800	0.1900	-5.000%	68	9,979	-94.737%
2026-07-06	0.1900	0.2000	0.1700	0.2000	-13.043%	35	9,987	-95.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+35.294%	10	9,996	-95.652%
2026-07-01	0.2100	0.2100	0.1700	0.1700	-26.087%	33	9,996	-94.118%
2026-06-30	0.1700	0.2300	0.1700	0.2300	+15.000%	28	10,005	-95.652%
2026-06-29	0.2200	0.2200	0.2000	0.2000	-23.077%	4	10,005	-95.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+13.043%	1	10,005	-96.154%
2026-06-23	0.2300	0.2300	0.2300	0.2300	+43.750%	5	10,004	-95.652%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-38.462%	4	10,000	-93.750%
2026-06-08	0.3300	0.3300	0.2200	0.2600	+73.333%	42	9,999	-96.154%
2026-06-04	0.1600	0.1600	0.1500	0.1500	-37.500%	24	9,987	-93.333%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-7.692%	1	10,005	-95.833%
2026-05-26	0.2700	0.2700	0.2600	0.2600	+13.043%	752	10,006	-96.154%
2026-05-22	0.2100	0.2800	0.2100	0.2300	-17.857%	28	10,111	-95.652%
2026-05-21	0.2900	0.2900	0.2800	0.2800	-3.448%	31	10,142	-96.429%
2026-05-20	0.2900	0.2900	0.2900	0.2900	0.000%	2	10,142	-96.552%
2026-05-19	0.2900	0.2900	0.2900	0.2900	-9.375%	1	10,223	-96.552%
2026-05-18	0.2400	0.3200	0.2400	0.3200	-13.514%	81	10,223	-96.875%
2026-05-15	0.3700	0.3700	0.3700	0.3700	0.000%	2	10,223	-97.297%
2026-05-14	0.2900	0.3700	0.2300	0.3700	-44.776%	39	10,223	-97.297%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-25.556%	1	10,229	-98.507%
2026-05-11	0.8300	1.0000	0.8300	0.9000	-2.174%	340	10,229	-98.889%
2026-05-08	0.9100	0.9200	0.8700	0.9200	-8.000%	14	10,545	-98.913%
2026-05-07	1.0500	1.0900	0.9800	1.0000	-12.281%	85	10,549	-99.000%
2026-05-06	1.1300	1.1400	1.0600	1.1400	+16.327%	9	10,507	-99.123%
2026-05-05	1.0000	1.0000	0.9700	0.9800	-10.909%	8	10,505	-98.980%
2026-05-04	1.0800	1.1000	1.0500	1.1000	-2.655%	8	10,511	-99.091%
2026-05-01	1.1600	1.1700	1.0900	1.1300	-6.612%	15	10,511	-99.115%
2026-04-30	1.1900	1.2300	1.1400	1.2100	-11.029%	41	10,511	-99.174%
2026-04-29	1.3900	1.4000	1.3100	1.3600	-15.528%	2,400	10,511	-99.265%
2026-04-28	1.7400	1.7400	1.5200	1.6100	+8.784%	14	8,536	-99.379%
2026-04-27	1.4200	1.4800	1.4200	1.4800	+4.965%	10	8,543	-99.324%
2026-04-24	1.4100	1.4100	1.4100	1.4100	-0.704%	2	8,535	-99.291%
2026-04-23	1.4600	1.4600	1.3900	1.4200	+2.158%	18	8,535	-99.296%
2026-04-22	1.2700	1.3900	1.2700	1.3900	+2.963%	10	8,525	-99.281%
2026-04-21	1.4100	1.4300	1.3300	1.3500	-4.930%	16	8,523	-99.259%
2026-04-20	1.5000	1.5000	1.3900	1.4200	-9.554%	35	8,523	-99.296%
2026-04-17	1.6500	1.6500	1.5200	1.5700	-18.229%	88	8,541	-99.363%
2026-04-16	2.0100	2.0100	1.8900	1.9200	-21.633%	62	8,539	-99.479%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+7.456%	9	8,540	-99.592%
2026-04-14	2.3200	2.3200	2.2800	2.2800	-9.163%	6	8,545	-99.561%
2026-04-13	2.4900	2.5200	2.3700	2.5100	+8.190%	31	8,544	-99.602%
2026-04-10	2.3200	2.6000	2.3100	2.3200	+4.977%	62	8,528	-99.569%
2026-04-09	2.2200	2.3100	2.2000	2.2100	-1.339%	23	8,525	-99.548%
2026-04-08	2.4900	2.4900	2.1900	2.2400	-20.567%	10	8,532	-99.554%
2026-04-07	2.8900	2.9200	2.8200	2.8200	-4.730%	194	8,532	-99.645%
2026-04-06	3.1500	3.1500	2.9400	2.9600	-11.642%	24	8,530	-99.662%
2026-04-02	3.4500	3.4500	3.1500	3.3500	-1.760%	395	8,305	-99.701%
2026-04-01	3.5000	3.5000	3.4000	3.4100	-10.263%	5	8,305	-99.707%
2026-03-31	3.9000	3.9000	3.8000	3.8000	-5.000%	10	8,305	-99.737%
2026-03-30	3.6500	4.0500	3.6000	4.0000	+19.760%	98	8,304	-99.750%
2026-03-27	3.3500	3.5500	3.3400	3.3400	+17.193%	9	8,290	-99.701%
2026-03-26	2.9500	2.9500	2.8500	2.8500	-1.724%	3	8,290	-99.649%
2026-03-25	2.6800	2.9000	2.6600	2.9000	-6.452%	50	8,288	-99.655%
2026-03-24	3.2500	3.2500	2.9400	3.1000	-7.463%	91	8,274	-99.677%
2026-03-23	3.2600	3.4000	3.2500	3.3500	-14.103%	78	8,263	-99.701%
2026-03-20	3.6500	3.9000	3.6000	3.9000	+8.333%	164	8,203	-99.744%
2026-03-19	3.8000	3.8000	3.4500	3.6000	+4.348%	419	8,224	-99.722%
2026-03-18	3.1500	3.5500	3.1000	3.4500	+10.224%	79	8,084	-99.710%
2026-03-17	3.3500	3.3500	3.0500	3.1300	-9.275%	185	8,050	-99.681%
2026-03-16	3.4500	3.4700	3.4000	3.4500	-6.757%	56	7,942	-99.710%
2026-03-13	3.5000	3.7000	3.5000	3.7000	-3.896%	205	7,891	-99.730%
2026-03-12	3.8500	3.9500	3.8000	3.8500	+10.000%	100	7,825	-99.740%
2026-03-11	3.7000	3.7500	3.4500	3.5000	-1.408%	50	7,803	-99.714%
2026-03-10	3.7000	3.7000	3.4000	3.5500	-15.476%	3,525	7,710	-99.718%
2026-03-09	4.0000	4.4500	4.0000	4.2000	+21.739%	59	4,279	-99.762%
2026-03-06	3.4500	3.5500	3.3500	3.4500	0.000%	488	4,291	-99.710%
2026-03-05	3.0500	3.5000	3.0000	3.4500	+15.772%	58	4,116	-99.710%
2026-03-04	3.3500	3.3500	2.9800	2.9800	-13.623%	54	4,114	-99.664%
2026-03-03	3.5000	3.7000	3.3500	3.4500	+6.154%	42	4,112	-99.710%
2026-03-02	3.3000	3.4500	3.2500	3.2500	0.000%	51	4,107	-99.692%
2026-02-27	3.3500	3.4000	3.0700	3.2500	+4.839%	2,690	4,104	-99.692%
2026-02-26	3.0000	3.2000	3.0000	3.1000	+4.377%	124	2,545	-99.677%
2026-02-25	3.1000	3.1500	2.9300	2.9700	-8.615%	34	2,447	-99.663%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-7.143%	2	2,447	-99.692%
2026-02-23	2.9800	3.5000	2.9800	3.5000	+12.903%	32	2,447	-99.714%
2026-02-20	3.1500	3.1500	3.0000	3.1000	-3.125%	27	2,447	-99.677%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-3.030%	6	2,443	-99.688%
2026-02-18	3.2000	3.3500	3.2000	3.3000	-8.333%	9	2,440	-99.697%
2026-02-17	3.7000	3.7000	3.6000	3.6000	-14.286%	12	2,439	-99.722%
2026-02-13	4.4000	4.4000	4.2000	4.2000	0.000%	10	2,421	-99.762%
2026-02-12	2.7100	4.6000	2.7100	4.2000	+125.806%	197	2,421	-99.762%
2026-02-10	1.8600	1.8600	1.8600	1.8600	-2.105%	5	2,366	-99.462%
2026-02-09	2.0400	2.0400	1.9000	1.9000	-11.628%	3	2,361	-99.474%
2026-02-06	2.2700	2.2800	2.1500	2.1500	-16.667%	52	2,364	-99.535%
2026-02-05	2.4900	2.5800	2.4700	2.5800	-10.417%	93	2,370	-99.612%
2026-02-02	2.8800	2.8800	2.8800	2.8800	-12.727%	4	2,303	-99.653%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-5.172%	1	2,299	-99.697%
2026-01-27	3.4800	3.4800	3.4800	3.4800	-1.972%	3	2,299	-99.713%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-16.471%	6	2,299	-99.718%
2026-01-20	4.3000	4.3000	4.2000	4.2500	+3.659%	25	2,322	-99.765%
2026-01-16	4.1500	4.1500	4.0500	4.1000	+3.797%	20	2,293	-99.756%
2026-01-13	3.9500	3.9500	3.9500	3.9500	-7.059%	9	2,293	-99.747%
2026-01-12	4.2500	4.2500	4.2000	4.2500	-0.701%	7	2,293	-99.765%
2026-01-09	4.2800	4.2800	4.2800	4.2800	+0.706%	3	2,293	-99.766%
2026-01-08	4.2000	4.2500	4.2000	4.2500	+6.250%	10	2,293	-99.765%
2026-01-07	4.1500	4.1500	4.0000	4.0000	+1.010%	5	2,292	-99.750%
2026-01-02	3.9000	3.9600	3.9000	3.9600	+9.695%	9	2,291	-99.747%
2025-12-31	3.6600	3.6600	3.6100	3.6100	-0.551%	11	2,277	-99.723%
2025-12-30	3.6300	3.6300	3.6300	3.6300	-9.250%	1	2,277	-99.725%
2025-12-18	4.0000	4.0000	4.0000	4.0000	+29.032%	4	2,277	-99.750%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-1.587%	4	2,277	-99.677%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-25.882%	750	2,273	-99.683%
2025-12-02	4.2500	4.2500	4.2500	4.2500	+4.938%	1	1,615	-99.765%
2025-12-01	4.0500	4.0500	4.0500	4.0500	+3.846%	2	1,614	-99.753%
2025-11-28	4.1500	4.1500	3.9000	3.9000	-6.024%	11	1,616	-99.744%
2025-11-26	4.2500	4.2500	4.1500	4.1500	-2.353%	3	1,627	-99.759%
2025-11-25	4.3000	4.4000	4.2500	4.2500	-7.609%	13	1,627	-99.765%
2025-11-24	5.0500	5.0500	4.6000	4.6000	-4.167%	3	1,627	-99.783%
2025-11-21	4.8500	4.8500	4.6500	4.8000	+11.628%	27	1,627	-99.792%
2025-11-20	3.7500	4.3000	3.7500	4.3000	+4.878%	4	1,629	-99.767%
2025-11-19	4.0500	4.1000	4.0500	4.1000	-4.651%	4	1,628	-99.756%
2025-11-18	4.4500	4.4500	4.3000	4.3000	-6.114%	211	1,628	-99.767%
2025-11-17	4.5800	4.5800	4.5800	4.5800	+15.365%	1	1,625	-99.782%
2025-11-14	3.9700	3.9700	3.9700	3.9700	-7.026%	2	1,625	-99.748%
2025-11-13	4.4100	4.4100	4.2700	4.2700	-28.833%	8	1,623	-99.766%
2025-11-10	6.0500	6.2000	5.9500	6.0000	-7.692%	22	1,625	-99.833%
2025-11-07	6.1500	6.5000	6.1500	6.5000	+3.011%	5	1,639	-99.846%
2025-11-06	6.2000	6.3700	6.2000	6.3100	+6.949%	68	1,639	-99.842%
2025-11-05	5.8500	5.9500	5.8500	5.9000	+10.280%	5	1,616	-99.831%
2025-11-04	5.6000	5.6000	5.3500	5.3500	+7.000%	2	1,616	-99.813%
2025-11-03	5.2000	5.2000	4.9000	5.0000	-13.194%	8	1,624	-99.800%
2025-10-31	5.5500	5.7600	5.5000	5.7600	+1.053%	1,495	1,624	-99.826%
2025-10-30	5.8500	5.8500	5.7000	5.7000	-2.062%	3	355	-99.825%
2025-10-29	5.6000	5.8200	5.5500	5.8200	-0.513%	74	401	-99.828%
2025-10-28	5.9500	5.9500	5.8500	5.8500	-3.306%	4	378	-99.829%
2025-10-27	6.2000	6.2900	6.0000	6.0500	-5.469%	25	370	-99.835%
2025-10-24	6.3500	6.4000	6.3000	6.4000	+1.266%	32	370	-99.844%
2025-10-23	6.2500	6.3200	6.2300	6.3200	-2.016%	5	344	-99.842%
2025-10-22	6.6000	6.6000	6.4500	6.4500	+4.878%	7	346	-99.845%
2025-10-21	6.3000	6.3000	6.1500	6.1500	-5.675%	3	346	-99.837%
2025-10-20	6.5200	6.5200	6.5200	6.5200	-6.857%	2	346	-99.847%
2025-10-14	7.2000	7.2000	7.0000	7.0000	+6.870%	68	346	-99.857%
2025-10-09	6.5000	6.5500	6.4000	6.5500	-7.092%	4	328	-99.847%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-5.369%	1	328	-99.858%
2025-09-29	7.4500	7.4500	7.4500	7.4500	0.000%	1	328	-99.866%
2025-09-19	7.4500	7.4500	7.4500	7.4500	+7.349%	1	328	-99.866%
2025-09-18	6.9100	6.9400	6.9100	6.9400	-9.162%	16	329	-99.856%
2025-09-15	7.6000	7.6900	7.6000	7.6400	-3.899%	48	329	-99.869%
2025-09-12	7.9500	7.9500	7.8800	7.9500	+8.904%	22	321	-99.874%
2025-09-11	6.9200	7.3000	6.9000	7.3000	+1.389%	44	315	-99.863%
2025-09-10	7.2000	7.2900	6.9500	7.2000	-2.703%	66	298	-99.861%
2025-09-09	7.3500	7.4000	7.3500	7.4000	-3.896%	15	272	-99.865%
2025-09-08	7.5500	7.7500	7.5500	7.7000	-1.155%	60	257	-99.870%
2025-09-05	7.6700	7.7900	7.6700	7.7900	+8.194%	2	263	-99.872%
2025-09-03	7.2000	7.2000	7.2000	7.2000	-1.639%	10	263	-99.861%
2025-08-25	7.3200	7.3200	7.3200	7.3200	+1.667%	1	259	-99.863%
2025-08-22	7.1000	7.2000	7.1000	7.2000	+11.628%	17	259	-99.861%
2025-08-14	6.0000	6.4500	6.0000	6.4500	+0.311%	274	250	-99.845%
2025-08-13	6.2000	6.4300	6.2000	6.4300	+6.281%	9	129	-99.844%
2025-08-12	6.2000	6.2000	6.0500	6.0500	-2.733%	6	126	-99.835%
2025-08-11	6.2200	6.2200	6.2200	6.2200	-11.143%	1	125	-99.839%
2025-08-06	7.0000	7.0000	7.0000	7.0000	+0.719%	54	125	-99.857%
2025-07-31	7.0500	7.0500	6.9500	6.9500	-3.472%	8	97	-99.856%
2025-07-29	6.9500	7.2000	6.9500	7.2000	+0.699%	13	95	-99.861%
2025-07-28	7.3000	7.3000	7.1500	7.1500	+2.143%	71	95	-99.860%
2025-07-22	7.0000	7.0000	7.0000	7.0000	-1.130%	5	24	-99.857%
2025-07-17	7.1000	7.1000	7.0800	7.0800	-4.324%	2	19	-99.859%
2025-07-16	7.4000	7.4000	7.3000	7.4000	+12.121%	3	17	-99.865%
2025-07-09	6.8500	6.8500	6.6000	6.6000	-8.333%	4	14	-99.848%
2025-06-27	7.1500	7.2000	7.1500	7.2000	-21.739%	3	10	-99.861%
2025-06-11	9.2500	9.2500	9.2000	9.2000	+8.235%	3	7	-99.891%
2025-06-10	8.5000	8.5000	8.5000	8.5000	+1.190%	3	4	-99.882%
2025-06-09	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	-99.881%