Dark

CSCO20260918P95
CSCO Sep 18 2026 95.00 Put (CSCO260918P00095000)
option OPRA

EOD

Sep 1, 2026

0.0600+20.000%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0600	0.0600	0.0300	0.0600	+20.000%	19	5,927	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-37.500%	2	5,926	+20.000%
2026-08-28	0.0500	0.0800	0.0500	0.0800	+60.000%	6	5,926	-25.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	0.000%	17	5,926	+20.000%
2026-08-26	0.0400	0.0700	0.0300	0.0500	-44.444%	59	5,924	+20.000%
2026-08-25	0.0700	0.0900	0.0700	0.0900	0.000%	310	5,926	-33.333%
2026-08-24	0.1100	0.1200	0.0900	0.0900	-18.182%	95	5,967	-33.333%
2026-08-21	0.1000	0.1100	0.0800	0.1100	-35.294%	9	5,982	-45.455%
2026-08-20	0.1100	0.1700	0.0900	0.1700	+70.000%	86	5,981	-64.706%
2026-08-19	0.1100	0.1200	0.0600	0.1000	0.000%	139	5,989	-40.000%
2026-08-18	0.1600	0.1600	0.1000	0.1000	+42.857%	59	5,941	-40.000%
2026-08-17	0.1200	0.1200	0.0700	0.0700	-58.824%	67	5,943	-14.286%
2026-08-14	0.1900	0.2200	0.1400	0.1700	-10.526%	270	5,962	-64.706%
2026-08-13	0.2200	0.3100	0.1200	0.1900	-5.000%	264	6,077	-68.421%
2026-08-12	0.2800	0.2800	0.1800	0.2000	-25.926%	557	6,094	-70.000%
2026-08-11	0.2800	0.2900	0.2600	0.2700	+8.000%	33	6,024	-77.778%
2026-08-10	0.3600	0.3600	0.2300	0.2500	-40.476%	28	6,025	-76.000%
2026-08-07	0.5000	0.5000	0.4100	0.4200	-20.755%	7	6,024	-85.714%
2026-08-06	0.5300	0.5300	0.5300	0.5300	-3.636%	1	6,022	-88.679%
2026-08-05	0.5400	0.6000	0.5300	0.5500	-12.698%	6	6,022	-89.091%
2026-08-04	0.9100	0.9100	0.6300	0.6300	-36.364%	4,647	6,024	-90.476%
2026-08-03	1.2200	1.2400	0.9900	0.9900	-23.256%	4	2,331	-93.939%
2026-07-31	1.2100	1.5000	1.2100	1.2900	-19.375%	49	2,330	-95.349%
2026-07-30	1.7500	1.8000	1.5800	1.6000	+1.266%	335	2,322	-96.250%
2026-07-29	1.7000	1.7000	1.5800	1.5800	+3.268%	13	2,162	-96.203%
2026-07-28	1.7300	1.7300	1.3800	1.5300	+0.658%	8	2,153	-96.078%
2026-07-27	1.5500	1.8000	1.5200	1.5200	-16.940%	42	2,146	-96.053%
2026-07-24	1.9500	1.9500	1.7000	1.8300	-9.406%	40	2,109	-96.721%
2026-07-23	2.0000	2.1000	1.9800	2.0200	-2.885%	54	2,085	-97.030%
2026-07-22	2.0100	2.0800	1.9900	2.0800	-4.147%	40	2,055	-97.115%
2026-07-21	2.2600	2.3100	2.1700	2.1700	-13.200%	49	2,020	-97.235%
2026-07-20	2.3200	2.5000	2.3200	2.5000	+2.881%	6	2,009	-97.600%
2026-07-17	2.4500	2.4500	2.2900	2.4300	-15.331%	4	2,004	-97.531%
2026-07-16	2.5000	3.0000	2.5000	2.8700	+20.588%	7	2,003	-97.909%
2026-07-15	2.3000	2.4600	2.2800	2.3800	+40.000%	27	2,000	-97.479%
2026-07-14	1.5000	1.7000	1.5000	1.7000	+17.241%	15	1,991	-96.471%
2026-07-10	1.6100	1.6100	1.4500	1.4500	-22.872%	4	1,983	-95.862%
2026-07-09	1.8100	1.8800	1.6800	1.8800	-23.265%	82	1,982	-96.809%
2026-07-08	2.3000	2.4500	2.3000	2.4500	-5.039%	126	1,961	-97.551%
2026-07-07	2.4500	2.5800	2.4500	2.5800	+14.667%	3	1,853	-97.674%
2026-07-06	2.3000	2.3400	2.2400	2.2500	-19.355%	10	1,851	-97.333%
2026-07-02	2.2000	2.8300	2.2000	2.7900	+36.765%	9	1,842	-97.849%
2026-07-01	2.0700	2.0700	2.0400	2.0400	-5.991%	5	1,842	-97.059%
2026-06-30	1.9900	2.1700	1.9600	2.1700	+9.596%	18	1,840	-97.235%
2026-06-29	2.2400	2.2600	1.9700	1.9800	-14.655%	103	1,899	-96.970%
2026-06-26	2.2700	2.3200	2.2700	2.3200	+13.725%	15	1,895	-97.414%
2026-06-25	1.8600	2.0400	1.8600	2.0400	+0.990%	12	1,881	-97.059%
2026-06-24	1.7600	2.0200	1.7600	2.0200	+16.763%	12	1,880	-97.030%
2026-06-23	1.9500	1.9500	1.7300	1.7300	+4.217%	4	1,870	-96.532%
2026-06-22	1.7200	1.7500	1.6500	1.6600	-13.990%	40	1,867	-96.386%
2026-06-18	1.8900	2.0300	1.8900	1.9300	-13.839%	38	1,848	-96.891%
2026-06-17	2.0900	2.2400	2.0000	2.2400	+17.895%	8	1,848	-97.321%
2026-06-16	1.9000	1.9200	1.8900	1.9000	-7.767%	46	1,848	-96.842%
2026-06-15	1.9100	2.0600	1.8700	2.0600	-12.712%	17	1,843	-97.087%
2026-06-11	2.6600	2.6600	2.1900	2.3600	+2.165%	15	1,843	-97.458%
2026-06-10	2.2700	2.4200	2.1600	2.3100	+5.000%	123	1,831	-97.403%
2026-06-09	1.9000	2.6100	1.9000	2.2000	+15.789%	125	1,749	-97.273%
2026-06-08	1.7600	1.9000	1.6900	1.9000	-4.040%	454	1,725	-96.842%
2026-06-05	1.6500	1.9800	1.6500	1.9800	+40.426%	27	1,599	-96.970%
2026-06-04	1.6900	1.7100	1.3400	1.4100	-11.875%	1,396	1,578	-95.745%
2026-06-03	1.6000	1.6000	1.6000	1.6000	-5.882%	5	2,701	-96.250%
2026-06-02	1.8400	1.8400	1.5900	1.7000	-20.561%	21	2,701	-96.471%
2026-06-01	2.1400	2.1400	2.1400	2.1400	+10.309%	3	2,699	-97.196%
2026-05-29	2.0300	2.0300	1.9400	1.9400	-6.731%	12	2,698	-96.907%
2026-05-28	2.0900	2.1200	2.0600	2.0800	+1.463%	61	2,696	-97.115%
2026-05-27	2.1200	2.1700	2.0500	2.0500	-8.889%	285	2,742	-97.073%
2026-05-26	2.2000	2.2800	2.2000	2.2500	+10.837%	62	2,523	-97.333%
2026-05-22	2.0500	2.0500	2.0300	2.0300	-6.019%	45	2,541	-97.044%
2026-05-21	2.3000	2.3200	2.1600	2.1600	-16.923%	129	2,539	-97.222%
2026-05-20	2.4600	2.6000	2.3200	2.6000	+11.111%	103	2,539	-97.692%
2026-05-19	2.6200	2.6900	2.3400	2.3400	-0.847%	12	1,635	-97.436%
2026-05-18	2.3700	2.6400	2.3600	2.3600	-7.087%	802	1,635	-97.458%
2026-05-15	2.6100	2.6100	2.4700	2.5400	-8.633%	1,208	1,635	-97.638%
2026-05-14	2.1000	2.9300	2.1000	2.7800	-52.069%	196	487	-97.842%
2026-05-13	6.2500	6.2500	5.7700	5.8000	-12.254%	134	238	-98.966%
2026-05-12	6.4500	6.6100	6.4500	6.6100	-5.571%	18	238	-99.092%
2026-05-11	7.3500	7.3500	6.8300	7.0000	-3.978%	313	238	-99.143%
2026-05-08	7.4500	7.4500	7.0600	7.2900	-15.035%	103	237	-99.177%
2026-05-07	8.5500	8.6500	8.5000	8.5800	-2.389%	13	239	-99.301%
2026-05-06	8.7900	8.7900	8.7900	8.7900	+15.658%	1	228	-99.317%
2026-05-05	7.9500	7.9500	7.5600	7.6000	-9.308%	209	229	-99.211%
2026-05-04	8.4500	8.5500	8.3500	8.3800	-0.828%	45	50	-99.284%
2026-05-01	9.0000	9.0000	8.4500	8.4500	-7.448%	10	35	-99.290%
2026-04-30	9.0500	9.1500	9.0500	9.1300	-14.272%	6	35	-99.343%
2026-04-20	11.6000	11.6000	10.6500	10.6500	-34.663%	25	33	-99.437%
2026-03-04	16.3000	16.3000	16.3000	16.3000	+31.984%	14	14	-99.632%
2026-02-11	12.3500	12.3500	12.3500	12.3500	0.000%	1	1	-99.514%