Dark

CSCO20261016C100
CSCO Oct 16 2026 100.00 Call (CSCO261016C00100000)
option OPRA

EOD

Sep 1, 2026

10.75-11.230%(-1.36)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	11.4300	11.4300	10.5500	10.7500	-11.230%	41	1,062	0.000%
2026-08-31	12.2500	12.2500	11.5000	12.1100	+6.415%	22	1,042	-11.230%
2026-08-28	12.2100	12.6000	11.3800	11.3800	-14.113%	16	1,048	-5.536%
2026-08-27	13.4000	13.5500	13.0500	13.2500	-5.694%	28	1,043	-18.868%
2026-08-26	13.5300	14.0500	12.8500	14.0500	+12.851%	80	1,052	-23.488%
2026-08-25	13.7500	13.7500	12.4500	12.4500	+7.979%	5	992	-13.655%
2026-08-24	11.7000	11.8000	11.5300	11.5300	-13.308%	3	991	-6.765%
2026-08-21	12.4500	13.3500	12.4500	13.3000	+5.556%	8	993	-19.173%
2026-08-20	12.6000	12.6000	12.6000	12.6000	-4.906%	1	995	-14.683%
2026-08-19	13.2400	13.2500	13.2400	13.2500	+2.080%	4	994	-18.868%
2026-08-18	14.0000	14.0000	12.2700	12.9800	-10.359%	17	990	-17.180%
2026-08-17	14.7000	15.0000	14.4500	14.4800	+8.383%	11	987	-25.760%
2026-08-14	14.4000	14.4000	12.1000	13.3600	-6.573%	75	984	-19.536%
2026-08-13	14.7800	17.0000	13.7500	14.3000	-40.417%	85	950	-24.825%
2026-08-12	25.5000	25.7100	24.0000	24.0000	+2.564%	18	903	-55.208%
2026-08-11	24.5000	24.5000	23.4000	23.4000	-7.069%	6	900	-54.060%
2026-08-10	26.1600	26.1600	25.1800	25.1800	+7.607%	23	900	-57.307%
2026-08-07	23.9000	23.9000	23.4000	23.4000	-0.213%	5	919	-54.060%
2026-08-06	23.3500	23.4500	23.3000	23.4500	-5.444%	7	919	-54.158%
2026-08-05	24.1000	24.8000	24.1000	24.8000	+25.316%	6	919	-56.653%
2026-07-31	19.7900	19.7900	19.7900	19.7900	+13.605%	1	920	-45.680%
2026-07-30	17.4200	17.4200	17.4200	17.4200	-15.967%	10	921	-38.289%
2026-07-29	20.7300	20.7300	20.7300	20.7300	+6.090%	2	927	-48.143%
2026-07-28	20.0000	20.0000	19.5400	19.5400	+10.085%	13	925	-44.985%
2026-07-27	18.9500	18.9500	17.7500	17.7500	+5.529%	3	924	-39.437%
2026-07-21	16.7200	16.8200	16.7200	16.8200	+11.243%	20	926	-36.088%
2026-07-16	14.9500	15.1200	14.3400	15.1200	-12.853%	9	918	-28.902%
2026-07-15	17.3500	17.3500	17.3500	17.3500	-24.729%	1	921	-38.040%
2026-07-10	23.0500	23.0500	23.0500	23.0500	+3.596%	4	921	-53.362%
2026-07-09	22.1500	22.6300	22.1500	22.2500	+20.793%	131	921	-51.685%
2026-07-08	18.4200	18.4200	18.4200	18.4200	+5.257%	1	803	-41.640%
2026-07-07	17.5000	17.5000	17.5000	17.5000	-10.941%	1	804	-38.571%
2026-07-02	19.6700	19.6700	19.1000	19.6500	-2.723%	10	804	-45.293%
2026-07-01	20.7300	21.0700	20.0000	20.2000	-8.473%	40	804	-46.782%
2026-06-30	22.0700	22.0700	22.0700	22.0700	+10.350%	1	790	-51.291%
2026-06-26	20.0000	20.0000	20.0000	20.0000	-20.319%	1	791	-46.250%
2026-06-22	25.1000	25.1000	25.1000	25.1000	+3.719%	1	791	-57.171%
2026-06-18	22.8000	24.2000	22.8000	24.2000	+4.944%	2	790	-55.579%
2026-06-17	21.8000	23.0600	21.8000	23.0600	-4.907%	4	790	-53.382%
2026-06-10	23.8800	24.2500	23.8800	24.2500	+0.497%	4	790	-55.670%
2026-06-09	27.8600	27.8600	24.1300	24.1300	-11.221%	9	786	-55.450%
2026-06-08	27.1800	27.1800	27.1800	27.1800	-0.984%	5	783	-60.449%
2026-06-05	29.2900	29.2900	27.4000	27.4500	-15.590%	4	783	-60.838%
2026-06-04	32.5200	32.5200	32.5200	32.5200	+6.101%	1	786	-66.943%
2026-06-03	30.6500	30.6500	30.6500	30.6500	-2.077%	1	786	-64.927%
2026-06-02	31.2900	31.3400	31.0300	31.3000	+24.206%	14	785	-65.655%
2026-05-29	23.3700	25.2000	23.3700	25.2000	+2.857%	13	777	-57.341%
2026-05-27	24.4000	24.5000	24.4000	24.5000	+6.940%	3	768	-56.122%
2026-05-26	22.9100	22.9100	22.9100	22.9100	-8.176%	30	767	-53.077%
2026-05-22	24.2700	24.9500	24.1000	24.9500	+5.945%	35	788	-56.914%
2026-05-21	18.8800	23.5500	18.8800	23.5500	+14.543%	18	788	-54.352%
2026-05-20	21.0000	21.0000	20.5600	20.5600	-9.825%	3	788	-47.714%
2026-05-18	21.2500	22.8000	21.2500	22.8000	-2.564%	11	791	-52.851%
2026-05-15	21.0100	23.4000	21.0100	23.4000	+11.429%	5	791	-54.060%
2026-05-14	21.0000	23.3000	19.7000	21.0000	+88.341%	107	796	-48.810%
2026-05-13	9.8500	11.1500	9.8500	11.1500	+16.876%	67	790	-3.587%
2026-05-12	10.0000	10.0000	8.7500	9.5400	+5.648%	62	790	+12.683%
2026-05-11	7.8500	9.2000	7.8500	9.0300	+11.481%	11	790	+19.048%
2026-05-08	7.3500	8.1000	7.0000	8.1000	+58.824%	46	788	+32.716%
2026-05-07	5.1500	5.2700	5.1000	5.1000	+2.000%	28	784	+110.784%
2026-05-06	5.5100	5.5100	4.9500	5.0000	-19.355%	24	780	+115.000%
2026-05-05	6.1000	6.4500	6.1000	6.2000	+12.727%	118	767	+73.387%
2026-05-04	5.0600	5.7000	4.8000	5.5000	+3.774%	23	693	+95.455%
2026-05-01	5.5000	5.5200	5.3000	5.3000	+0.379%	90	625	+102.830%
2026-04-30	4.3700	5.3000	4.3700	5.2800	+28.780%	76	625	+103.598%
2026-04-29	3.1000	4.1000	3.1000	4.1000	+43.357%	7	556	+162.195%
2026-04-28	3.3500	3.3500	2.8600	2.8600	-15.882%	62	555	+275.874%
2026-04-27	3.8000	3.8200	3.4000	3.4000	-11.688%	22	544	+216.176%
2026-04-24	3.8100	4.1000	3.7500	3.8500	-0.773%	24	528	+179.221%
2026-04-23	3.8500	3.9200	3.4000	3.8800	-7.399%	37	537	+177.062%
2026-04-22	4.0200	4.2500	4.0200	4.1900	+6.076%	81	537	+156.563%
2026-04-21	3.1000	3.9500	3.1000	3.9500	+17.560%	4	475	+172.152%
2026-04-20	2.8900	3.4000	2.8900	3.3600	+33.333%	15	475	+219.940%
2026-04-17	2.2200	2.5200	2.2200	2.5200	+31.250%	8	463	+326.587%
2026-04-16	1.5500	1.9200	1.5500	1.9200	+28.000%	4	461	+459.896%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-12.281%	2	460	+616.667%
2026-04-14	1.6400	1.7100	1.6200	1.7100	-1.724%	20	458	+528.655%
2026-04-13	1.7400	1.7400	1.7400	1.7400	-17.925%	1	462	+517.816%
2026-04-10	2.2600	2.2600	2.1200	2.1200	+3.922%	5	461	+407.075%
2026-04-09	2.0400	2.0400	2.0400	2.0400	+22.892%	1	456	+426.961%
2026-04-08	1.6600	1.6600	1.6600	1.6600	+14.483%	1	455	+547.590%
2026-04-07	1.4000	1.4500	1.4000	1.4500	+15.079%	21	455	+641.379%
2026-04-02	1.3700	1.3700	1.2200	1.2600	+23.529%	41	431	+753.175%
2026-04-01	1.1900	1.1900	1.0200	1.0200	-8.108%	396	431	+953.922%
2026-03-30	1.1900	1.1900	1.1100	1.1100	-31.481%	21	105	+868.468%
2026-03-27	1.6100	1.6300	1.5700	1.6200	-22.857%	32	96	+563.580%
2026-03-26	2.1000	2.1000	1.9700	2.1000	+14.754%	21	68	+411.905%
2026-03-25	1.8600	1.8600	1.7700	1.8300	+53.782%	20	58	+487.432%
2026-03-23	1.1600	1.1900	1.1600	1.1900	+2.586%	3	45	+803.361%
2026-03-20	1.1600	1.1600	1.1600	1.1600	0.000%	1	42	+826.724%
2026-03-19	1.1600	1.1600	1.1600	1.1600	-10.769%	3	41	+826.724%
2026-03-17	1.3500	1.3500	1.3000	1.3000	+1.563%	10	38	+726.923%
2026-03-16	1.2800	1.2800	1.2800	1.2800	-3.759%	5	31	+739.844%
2026-03-13	1.3700	1.3800	1.3300	1.3300	+4.724%	6	26	+708.271%
2026-03-12	1.2700	1.2700	1.2700	1.2700	+13.393%	1	22	+746.457%
2026-03-11	1.1200	1.1200	1.1200	1.1200	-13.178%	1	21	+859.821%
2026-03-10	1.2900	1.2900	1.2900	1.2900	+21.698%	1	20	+733.333%
2026-03-09	1.0600	1.0600	1.0600	1.0600	-24.286%	2	19	+914.151%
2026-03-06	1.3400	1.4000	1.3400	1.4000	-6.667%	3	17	+667.857%
2026-03-04	1.3800	1.5000	1.3800	1.5000	+22.951%	12	15	+616.667%
2026-03-02	1.2200	1.2200	1.2200	1.2200	0.000%	4	4	+781.148%