Dark

CSCO20261016C105
CSCO Oct 16 2026 105.00 Call (CSCO261016C00105000)
option OPRA

EOD

Sep 1, 2026

7.28-13.023%(-1.09)1,052

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	7.2500	7.3500	6.9700	7.2800	-13.023%	1,052	1,970	0.000%
2026-08-31	7.8200	8.3700	7.6000	8.3700	+10.422%	10	1,827	-13.023%
2026-08-28	9.0900	9.0900	7.5800	7.5800	-18.495%	36	1,806	-3.958%
2026-08-27	9.5800	9.5800	9.1700	9.3000	-6.533%	6	1,810	-21.720%
2026-08-26	9.6600	9.9500	9.4400	9.9500	+13.068%	10	1,812	-26.834%
2026-08-25	8.8500	9.1500	8.6000	8.8000	+3.529%	40	1,803	-17.273%
2026-08-24	7.9400	8.5000	7.9400	8.5000	-10.526%	27	1,796	-14.353%
2026-08-21	8.8000	9.5000	8.8000	9.5000	+22.739%	6	1,798	-23.368%
2026-08-20	9.0100	9.0800	7.7400	7.7400	-11.845%	33	1,797	-5.943%
2026-08-19	8.7400	9.5500	8.7400	8.7800	-7.579%	21	1,788	-17.084%
2026-08-18	9.2000	9.6300	8.7500	9.5000	-9.351%	31	1,781	-23.368%
2026-08-17	10.3400	11.0000	10.2300	10.4800	+9.167%	60	1,781	-30.534%
2026-08-14	10.5100	10.5100	8.7500	9.6000	-14.667%	65	1,779	-24.167%
2026-08-13	11.7000	12.8300	9.9900	11.2500	-45.388%	151	1,763	-35.289%
2026-08-12	20.6000	20.8000	20.5000	20.6000	+3.518%	20	1,769	-64.660%
2026-08-11	19.2000	20.0000	19.2000	19.9000	-3.725%	8	1,787	-63.417%
2026-08-05	22.4100	22.4100	20.6700	20.6700	+5.191%	2	1,786	-64.780%
2026-08-04	18.8000	19.7700	18.8000	19.6500	+24.367%	7	1,786	-62.952%
2026-08-03	15.8000	15.8000	15.8000	15.8000	-0.940%	2	1,791	-53.924%
2026-07-31	15.9800	16.0000	15.9500	15.9500	+14.010%	20	1,791	-54.357%
2026-07-30	13.9900	13.9900	13.9900	13.9900	-14.954%	3	1,783	-47.963%
2026-07-28	16.4500	16.4500	16.4500	16.4500	+11.149%	3	1,780	-55.745%
2026-07-27	14.8000	14.8000	14.8000	14.8000	+0.680%	5	1,780	-50.811%
2026-07-24	14.7000	14.7000	14.7000	14.7000	+0.685%	3	1,782	-50.476%
2026-07-23	14.0000	14.6000	14.0000	14.6000	+0.690%	14	1,782	-50.137%
2026-07-22	14.9500	14.9500	14.5000	14.5000	+7.011%	13	1,780	-49.793%
2026-07-21	13.5500	13.5500	13.5500	13.5500	-8.446%	2	1,783	-46.273%
2026-07-17	12.2900	14.9000	12.2900	14.8000	+19.548%	109	1,783	-50.811%
2026-07-16	12.0300	12.3800	11.4000	12.3800	-5.856%	12	1,716	-41.195%
2026-07-15	13.1500	13.1500	13.1500	13.1500	-27.348%	1	1,710	-44.639%
2026-07-14	18.2700	18.2700	18.1000	18.1000	-5.236%	13	1,712	-59.779%
2026-07-09	18.0000	19.1000	18.0000	19.1000	+20.126%	25	1,702	-61.885%
2026-07-08	15.9000	15.9000	15.9000	15.9000	-2.454%	25	1,702	-54.214%
2026-07-06	16.3000	16.3000	16.3000	16.3000	+12.105%	1	1,727	-55.337%
2026-07-02	15.3500	15.3500	14.5400	14.5400	-16.437%	4	1,729	-49.931%
2026-07-01	17.3000	17.5200	16.8600	17.4000	-5.229%	585	1,729	-58.161%
2026-06-29	17.7400	18.3600	17.7400	18.3600	+8.000%	17	1,844	-60.349%
2026-06-26	17.2500	17.2500	16.8300	17.0000	-13.924%	3	1,857	-57.176%
2026-06-25	19.7500	19.7500	19.7500	19.7500	-1.741%	91	1,855	-63.139%
2026-06-16	19.9500	20.1000	19.9500	20.1000	+5.071%	5	1,892	-63.781%
2026-06-11	19.1300	19.1300	19.1300	19.1300	-25.419%	9	1,889	-61.945%
2026-06-08	25.5500	25.6500	25.5500	25.6500	+5.123%	3	1,881	-71.618%
2026-06-05	24.4000	24.4000	24.4000	24.4000	-12.545%	6	1,882	-70.164%
2026-06-02	25.2000	27.9000	25.2000	27.9000	+26.244%	15	1,888	-73.907%
2026-06-01	20.2500	22.1000	20.2500	22.1000	+10.777%	260	1,884	-67.059%
2026-05-29	19.9500	19.9500	19.9500	19.9500	-3.390%	1	2,071	-63.509%
2026-05-27	20.4000	20.6500	20.4000	20.6500	+7.608%	9	2,070	-64.746%
2026-05-26	19.2500	19.2500	19.1400	19.1900	-0.312%	17	2,073	-62.064%
2026-05-21	18.4000	19.2500	18.4000	19.2500	+0.365%	9	2,073	-62.182%
2026-05-20	19.1800	19.1800	19.1800	19.1800	-0.879%	1	2,080	-62.044%
2026-05-18	18.6000	19.3500	18.2200	19.3500	+1.309%	57	2,044	-62.377%
2026-05-15	19.4200	19.5000	18.2000	19.1000	+7.303%	5	2,044	-61.885%
2026-05-14	16.6000	20.6000	16.6000	17.8000	+97.778%	422	2,045	-59.101%
2026-05-13	8.1000	9.0600	7.9500	9.0000	+21.622%	163	2,116	-19.111%
2026-05-12	7.3000	7.4000	6.7500	7.4000	-0.538%	26	2,116	-1.622%
2026-05-11	6.1500	7.4400	6.1500	7.4400	+20.000%	573	2,116	-2.151%
2026-05-08	4.2000	6.3000	4.2000	6.2000	+72.222%	170	2,245	+17.419%
2026-05-07	3.6500	3.8800	3.6000	3.6000	+3.152%	38	2,176	+102.222%
2026-05-06	3.5500	3.6500	3.4000	3.4900	-24.946%	44	2,151	+108.596%
2026-05-05	4.4000	4.6500	4.4000	4.6500	+16.250%	557	2,126	+56.559%
2026-05-04	4.0500	4.1000	3.9500	4.0000	+6.667%	19	2,313	+82.000%
2026-05-01	4.0500	4.0500	3.7500	3.7500	-0.531%	343	2,062	+94.133%
2026-04-30	2.7700	3.7700	2.7700	3.7700	+92.347%	39	2,062	+93.103%
2026-04-28	2.1800	2.1800	1.9600	1.9600	-29.242%	12	2,031	+271.429%
2026-04-24	2.7700	2.7700	2.7700	2.7700	+6.130%	2	2,023	+162.816%
2026-04-23	2.7000	2.7000	2.5000	2.6100	-9.059%	21	2,021	+178.927%
2026-04-22	2.7500	2.8700	2.7500	2.8700	+12.549%	97	2,018	+153.659%
2026-04-21	2.5500	2.5500	2.5500	2.5500	+14.865%	1	2,093	+185.490%
2026-04-20	1.5000	2.2200	1.5000	2.2200	+37.037%	11	2,093	+227.928%
2026-04-17	1.4700	1.6200	1.3700	1.6200	+30.645%	21	2,091	+349.383%
2026-04-16	1.1700	1.2500	1.1100	1.2400	+30.526%	2,102	2,081	+487.097%
2026-04-15	0.9500	0.9800	0.9500	0.9500	-8.654%	6	29	+666.316%
2026-04-14	1.0400	1.0400	1.0400	1.0400	+1.961%	2	23	+600.000%
2026-04-10	1.1000	1.1000	1.0200	1.0200	+21.429%	4	21	+613.725%
2026-04-07	0.7000	0.8400	0.7000	0.8400	-29.412%	17	17	+766.667%
2026-03-25	1.1900	1.1900	1.1900	1.1900	0.000%	1	1	+511.765%