Dark

CSCO20261016C85
CSCO Oct 16 2026 85.00 Call (CSCO261016C00085000)
option OPRA

EOD

Aug 31, 2026

26.14-2.024%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	26.1400	26.1400	26.1400	26.1400	-2.024%	1	2,601	0.000%
2026-08-25	26.7500	27.4800	26.3800	26.6800	-1.002%	514	2,601	-2.024%
2026-08-19	26.9500	26.9500	26.9500	26.9500	-1.642%	26	3,092	-3.006%
2026-08-18	27.0000	27.4000	26.6500	27.4000	-1.968%	67	3,092	-4.599%
2026-08-17	29.0000	29.0000	27.9500	27.9500	+4.799%	20	3,119	-6.476%
2026-08-14	26.6700	26.6700	26.6700	26.6700	-6.911%	1	3,120	-1.987%
2026-08-13	28.2200	30.8500	28.2200	28.6500	-27.816%	18	3,120	-8.761%
2026-08-10	39.8700	39.9500	39.6700	39.6900	+7.619%	5	3,120	-34.140%
2026-08-06	36.8800	36.8800	36.8800	36.8800	-3.329%	1	3,123	-29.121%
2026-08-05	38.2300	38.2300	37.8500	38.1500	+3.108%	40	3,124	-31.481%
2026-08-04	36.0800	37.0000	36.0800	37.0000	+14.907%	2	3,139	-29.351%
2026-07-31	32.2000	32.2000	32.2000	32.2000	+5.366%	2	3,141	-18.820%
2026-07-28	30.5600	30.5600	30.5600	30.5600	-2.020%	1	3,143	-14.463%
2026-07-27	30.3000	31.1900	30.3000	31.1900	+3.967%	4	3,143	-16.191%
2026-07-22	29.8000	30.0000	29.8000	30.0000	+5.634%	2	3,147	-12.867%
2026-07-21	28.8000	28.8000	28.4000	28.4000	-4.054%	2	3,149	-7.958%
2026-07-17	28.7300	29.6000	28.7300	29.6000	+16.078%	12	3,151	-11.689%
2026-07-16	26.3500	26.3500	25.5000	25.5000	-26.513%	19	3,160	+2.510%
2026-07-14	36.0600	36.0600	34.7000	34.7000	-0.857%	3	3,154	-24.669%
2026-07-09	35.6200	35.6200	35.0000	35.0000	+16.706%	4	3,157	-25.314%
2026-07-07	29.9900	29.9900	29.9900	29.9900	-5.573%	1	3,159	-12.838%
2026-07-06	32.2300	32.2300	31.7600	31.7600	+6.221%	4	3,158	-17.695%
2026-07-02	29.6000	29.9000	29.0700	29.9000	-9.586%	19	3,149	-12.575%
2026-07-01	33.0700	33.0700	32.8700	33.0700	-12.118%	31	3,149	-20.956%
2026-06-23	37.6300	37.6300	37.6300	37.6300	+6.209%	1	3,178	-30.534%
2026-06-17	34.2000	35.4300	34.2000	35.4300	-9.270%	7	3,171	-26.221%
2026-06-12	39.0500	39.0500	39.0500	39.0500	+4.804%	1	3,171	-33.060%
2026-06-11	37.2600	37.2600	37.2600	37.2600	+3.702%	2	3,171	-29.844%
2026-06-09	35.9300	35.9300	35.9300	35.9300	-13.775%	1	3,173	-27.247%
2026-06-08	41.7100	41.7100	41.6700	41.6700	-0.904%	30	3,173	-37.269%
2026-06-05	42.0500	42.0500	42.0500	42.0500	-6.368%	3	3,144	-37.836%
2026-06-03	44.9100	44.9100	44.9100	44.9100	+18.967%	1	3,141	-41.795%
2026-06-01	37.9000	37.9000	36.8200	37.7500	+8.790%	244	3,140	-30.755%
2026-05-29	34.7000	34.7000	34.7000	34.7000	-7.343%	3	3,328	-24.669%
2026-05-22	37.4500	37.4500	37.4500	37.4500	+7.153%	7	3,318	-30.200%
2026-05-21	34.9500	34.9500	34.9500	34.9500	+8.473%	1	3,319	-25.207%
2026-05-20	32.2200	32.2200	32.2200	32.2200	-2.952%	2	3,319	-18.870%
2026-05-19	33.2000	33.2000	33.2000	33.2000	-8.237%	3	3,318	-21.265%
2026-05-18	36.1800	36.1800	36.1800	36.1800	+5.944%	1	3,318	-27.750%
2026-05-15	34.1500	34.1500	34.1500	34.1500	+3.328%	5	3,318	-23.455%
2026-05-14	34.1000	34.4000	31.5100	33.0500	+65.997%	106	3,313	-20.908%
2026-05-13	19.7000	19.9100	19.4000	19.9100	+9.516%	38	3,431	+31.291%
2026-05-12	18.6500	18.6500	18.1800	18.1800	+4.183%	3	3,431	+43.784%
2026-05-11	17.8000	18.1000	17.3900	17.4500	+7.583%	87	3,431	+49.799%
2026-05-08	15.4300	16.3400	15.3900	16.2200	+12.639%	27	3,502	+61.159%
2026-05-05	14.0000	14.4000	14.0000	14.4000	+9.673%	6	3,526	+81.528%
2026-05-04	13.1300	13.1300	13.1300	13.1300	+1.000%	2	3,526	+99.086%
2026-05-01	12.6500	13.0600	12.6500	13.0000	+4.923%	7	3,519	+101.077%
2026-04-30	11.5200	12.3900	11.5200	12.3900	+21.471%	6	3,519	+110.977%
2026-04-29	10.2000	10.2000	10.2000	10.2000	+5.809%	5	3,519	+156.275%
2026-04-27	9.6400	9.6400	9.6400	9.6400	-7.486%	1	3,514	+171.162%
2026-04-24	10.4200	10.4200	10.4200	10.4200	+1.659%	24	3,514	+150.864%
2026-04-23	10.7600	10.7600	10.2500	10.2500	-8.482%	11	3,490	+155.024%
2026-04-22	11.2000	11.2000	11.2000	11.2000	+3.226%	1	3,479	+133.393%
2026-04-21	10.4000	10.8500	10.4000	10.8500	+13.613%	4	3,479	+140.922%
2026-04-20	8.5500	9.5500	8.5500	9.5500	+16.463%	27	3,479	+173.717%
2026-04-17	7.6400	8.2000	7.6400	8.2000	+16.312%	26	3,479	+218.780%
2026-04-16	6.7500	7.0500	6.6400	7.0500	+15.008%	1,013	3,479	+270.780%
2026-04-15	6.1400	6.1400	6.1300	6.1300	+3.025%	9	2,478	+326.427%
2026-04-14	5.9000	5.9500	5.9000	5.9500	-0.833%	8	2,469	+339.328%
2026-04-13	6.0500	6.1000	5.9500	6.0000	-4.459%	18	2,468	+335.667%
2026-04-10	7.2100	7.2100	6.1000	6.2800	-7.647%	9	2,454	+316.242%
2026-04-09	6.9300	6.9300	6.2500	6.8000	+7.937%	15	2,458	+284.412%
2026-04-08	6.1500	6.4500	6.1500	6.3000	+16.667%	20	2,459	+314.921%
2026-04-06	5.0000	5.4000	5.0000	5.4000	+12.500%	13	2,440	+384.074%
2026-04-02	4.7500	4.8000	4.7500	4.8000	+14.286%	6	2,436	+444.583%
2026-04-01	4.7000	4.7000	4.2000	4.2000	0.000%	404	2,436	+522.381%
2026-03-31	4.3500	4.4900	4.1400	4.2000	-1.176%	11	2,046	+522.381%
2026-03-30	5.1000	5.1000	4.2500	4.2500	-27.226%	4	2,039	+515.059%
2026-03-27	5.8200	5.8400	5.8200	5.8400	-13.991%	14	2,035	+347.603%
2026-03-26	6.6500	6.8900	6.6500	6.7900	+5.271%	19	2,047	+284.978%
2026-03-25	6.4500	6.4500	6.4500	6.4500	+17.701%	1	2,035	+305.271%
2026-03-24	5.7200	5.7200	5.4700	5.4800	+16.596%	8	2,035	+377.007%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-1.053%	1	2,032	+456.170%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+2.151%	2	2,032	+450.316%
2026-03-18	4.9000	4.9000	4.5500	4.6500	-11.090%	23	2,034	+462.151%
2026-03-17	5.1000	5.2300	5.1000	5.2300	+18.864%	3	2,019	+399.809%
2026-03-12	4.1500	4.4000	4.1500	4.4000	-7.368%	2,004	2,017	+494.091%
2026-03-10	4.5100	4.7500	4.5100	4.7500	+26.667%	6	13	+450.316%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-28.161%	4	9	+597.067%
2026-03-05	5.2200	5.2200	5.2200	5.2200	+12.258%	2	7	+400.766%
2026-02-27	4.3800	4.6500	4.3800	4.6500	+3.333%	3	5	+462.151%
2026-02-26	4.3600	4.5000	4.3600	4.5000	0.000%	2	2	+480.889%