Dark

CSCO20261016C125
CSCO Oct 16 2026 125.00 Call (CSCO261016C00125000)
option OPRA

EOD

Sep 1, 2026

0.6000-18.919%(-0.1400)554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.7300	0.7300	0.5300	0.6000	-18.919%	554	4,753	0.000%
2026-08-31	0.8500	0.9000	0.6700	0.7400	+2.778%	195	4,662	-18.919%
2026-08-28	1.1900	1.1900	0.7200	0.7200	-36.842%	611	4,567	-16.667%
2026-08-27	1.2200	1.3200	1.0600	1.1400	-18.571%	242	4,319	-47.368%
2026-08-26	1.2500	1.4000	1.1300	1.4000	+26.126%	243	4,199	-57.143%
2026-08-25	1.1700	1.3500	1.0300	1.1100	0.000%	322	4,033	-45.946%
2026-08-24	1.1400	1.1600	0.9500	1.1100	-15.909%	166	3,814	-45.946%
2026-08-21	1.2400	1.4500	1.1400	1.3200	+30.693%	265	3,719	-54.545%
2026-08-20	1.3000	1.3100	0.9900	1.0100	-27.857%	262	3,499	-40.594%
2026-08-19	1.4500	1.5400	1.2300	1.4000	-3.448%	275	3,549	-57.143%
2026-08-18	1.8000	1.8000	1.2700	1.4500	-20.765%	723	3,414	-58.621%
2026-08-17	1.9000	2.0600	1.6800	1.8300	+10.909%	1,317	2,907	-67.213%
2026-08-14	2.1200	2.1700	1.4300	1.6500	-22.535%	449	2,898	-63.636%
2026-08-13	2.8400	3.3800	1.8400	2.1300	-76.067%	1,187	2,804	-71.831%
2026-08-12	7.8500	8.9000	7.6000	8.9000	+27.143%	421	2,242	-93.258%
2026-08-11	7.3500	7.7000	6.6800	7.0000	-18.129%	73	1,993	-91.429%
2026-08-10	8.8500	9.2000	8.3000	8.5500	+8.228%	205	1,972	-92.982%
2026-08-07	8.0000	8.0000	7.2000	7.9000	+3.811%	68	1,841	-92.405%
2026-08-06	8.0500	8.3000	7.5000	7.6100	-15.444%	61	1,830	-92.116%
2026-08-05	8.8000	9.0300	7.9600	9.0000	+9.890%	131	1,844	-93.333%
2026-08-04	7.2000	8.3500	7.2000	8.1900	+44.444%	173	1,771	-92.674%
2026-08-03	5.1900	5.8500	5.1900	5.6700	-3.077%	67	1,685	-89.418%
2026-07-31	5.0500	5.9000	4.9600	5.8500	+17.000%	11	1,672	-89.744%
2026-07-30	5.2300	5.3500	5.0000	5.0000	-7.407%	83	1,668	-88.000%
2026-07-29	6.5500	6.5500	5.4000	5.4000	-11.330%	106	1,628	-88.889%
2026-07-28	4.9800	6.6500	4.9800	6.0900	+8.556%	16	1,595	-90.148%
2026-07-27	5.7100	5.7100	5.2000	5.6100	+1.081%	8	1,585	-89.305%
2026-07-24	5.3000	5.5500	5.3000	5.5500	+4.717%	4	1,577	-89.189%
2026-07-23	5.1000	5.6000	5.1000	5.3000	0.000%	89	1,577	-88.679%
2026-07-22	5.5000	5.5000	5.2200	5.3000	+6.000%	5	1,554	-88.679%
2026-07-21	5.0800	5.0800	4.8500	5.0000	-4.762%	10	1,551	-88.000%
2026-07-20	5.8500	5.8500	5.1500	5.2500	-7.733%	92	1,547	-88.571%
2026-07-17	5.6000	5.7800	5.3900	5.6900	+25.055%	11	1,485	-89.455%
2026-07-16	4.1200	4.5500	4.0000	4.5500	-14.151%	84	1,483	-86.813%
2026-07-15	5.7000	5.7000	5.0100	5.3000	-31.613%	44	1,433	-88.679%
2026-07-14	8.4500	8.6900	7.3600	7.7500	-8.824%	56	1,427	-92.258%
2026-07-13	8.4500	8.8000	8.4500	8.5000	-7.709%	26	1,390	-92.941%
2026-07-10	8.4000	9.4100	8.4000	9.2100	+8.994%	54	1,373	-93.485%
2026-07-09	7.0500	8.8000	7.0500	8.4500	+32.031%	114	1,372	-92.899%
2026-07-08	6.2900	6.4000	6.1500	6.4000	+11.304%	171	1,284	-90.625%
2026-07-07	5.5500	5.8300	5.5500	5.7500	-10.853%	19	1,172	-89.565%
2026-07-06	6.8100	6.8100	6.3500	6.4500	+14.362%	144	1,172	-90.698%
2026-07-02	7.0000	7.0000	5.6400	5.6400	-23.784%	17	1,094	-89.362%
2026-07-01	7.2500	7.4000	7.0600	7.4000	-5.732%	167	1,094	-91.892%
2026-06-30	7.7100	8.6000	7.7100	7.8500	-2.484%	311	1,037	-92.357%
2026-06-29	7.2000	8.2000	7.2000	8.0500	+16.667%	30	962	-92.547%
2026-06-26	7.2500	7.3100	6.9000	6.9000	-20.690%	21	972	-91.304%
2026-06-25	9.5100	9.5100	8.7000	8.7000	-8.421%	14	969	-93.103%
2026-06-24	9.5000	9.5000	9.5000	9.5000	-4.040%	3	959	-93.684%
2026-06-23	9.8500	10.2000	9.8500	9.9000	-2.463%	53	959	-93.939%
2026-06-22	10.0000	10.2000	10.0000	10.1500	+6.842%	8	959	-94.089%
2026-06-18	8.3500	9.5000	8.3500	9.5000	+11.765%	6	966	-93.684%
2026-06-17	8.5500	8.7000	8.3000	8.5000	-8.108%	15	966	-92.941%
2026-06-16	9.6000	9.6000	9.1000	9.2500	-6.848%	97	966	-93.514%
2026-06-15	9.8500	9.9300	9.6000	9.9300	-5.429%	10	949	-93.958%
2026-06-12	11.5000	11.6000	10.5000	10.5000	-2.778%	70	956	-94.286%
2026-06-11	10.3000	10.8000	10.3000	10.8000	+7.463%	33	953	-94.444%
2026-06-10	10.0000	10.0500	10.0000	10.0500	-2.427%	10	953	-94.030%
2026-06-09	11.6700	11.6700	10.3000	10.3000	-18.577%	15	952	-94.175%
2026-06-08	12.6500	12.6500	12.6500	12.6500	+7.935%	1	943	-95.257%
2026-06-05	13.4000	13.4000	11.7200	11.7200	-27.430%	59	942	-94.881%
2026-06-04	13.0000	16.1500	13.0000	16.1500	+12.544%	7	897	-96.285%
2026-06-03	14.0000	15.9000	14.0000	14.3500	-6.818%	22	896	-95.819%
2026-06-02	12.1400	15.4000	12.1400	15.4000	+35.088%	105	887	-96.104%
2026-06-01	11.2800	11.4000	10.9000	11.4000	+5.166%	154	835	-94.737%
2026-05-29	10.0500	10.8400	9.9400	10.8400	+12.917%	29	698	-94.465%
2026-05-28	9.6500	9.6500	9.6000	9.6000	-4.478%	60	687	-93.750%
2026-05-27	10.0500	10.0500	9.9500	10.0500	+10.927%	47	627	-94.030%
2026-05-26	9.1000	9.3000	9.0000	9.0600	-13.301%	92	582	-93.377%
2026-05-22	10.0000	10.4500	9.8500	10.4500	+20.809%	20	506	-94.258%
2026-05-21	8.3000	8.8000	8.2500	8.6500	+10.191%	69	458	-93.064%
2026-05-20	7.8500	7.8500	7.8500	7.8500	0.000%	41	458	-92.357%
2026-05-19	9.6000	9.6000	7.8500	7.8500	-17.801%	182	341	-92.357%
2026-05-18	8.6000	9.5500	8.6000	9.5500	+4.372%	4	341	-93.717%
2026-05-15	9.3000	9.4500	8.6000	9.1500	+8.412%	86	341	-93.443%
2026-05-14	8.3000	9.6000	8.0000	8.4400	+144.638%	47	294	-92.891%
2026-05-13	3.2000	3.4700	2.9400	3.4500	+34.766%	61	57	-82.609%
2026-05-12	2.6000	2.7000	2.5200	2.5600	+6.667%	201	57	-76.563%
2026-05-11	2.4000	2.4000	2.4000	2.4000	+12.676%	1	57	-75.000%
2026-05-08	0.9900	2.1300	0.9900	2.1300	+142.045%	37	56	-71.831%
2026-05-06	0.9000	0.9300	0.8800	0.8800	-1.124%	4	22	-31.818%
2026-05-01	0.9000	0.9000	0.8900	0.8900	+34.848%	18	6	-32.584%
2026-04-30	0.6000	0.6600	0.6000	0.6600	+26.923%	10	6	-9.091%
2026-04-29	0.5200	0.5200	0.5200	0.5200	0.000%	1	1	+15.385%