Dark

CSCO20261016P100
CSCO Oct 16 2026 100.00 Put (CSCO261016P00100000)
option OPRA

EOD

Sep 1, 2026

1.21+19.802%(+0.20)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.1500	1.2800	1.1500	1.2100	+19.802%	136	4,680	0.000%
2026-08-31	1.1700	1.2200	1.0100	1.0100	-15.833%	164	4,578	+19.802%
2026-08-28	1.1100	1.2300	0.9600	1.2000	+8.108%	153	4,518	+0.833%
2026-08-27	1.0400	1.1300	1.0200	1.1100	+6.731%	220	4,409	+9.009%
2026-08-26	1.2300	1.2300	1.0400	1.0400	-22.388%	189	4,327	+16.346%
2026-08-25	1.1100	1.3600	1.1000	1.3400	0.000%	98	4,275	-9.701%
2026-08-24	1.5100	1.5200	1.2800	1.3400	+6.349%	113	4,233	-9.701%
2026-08-21	1.3800	1.3800	1.0900	1.2600	-20.755%	71	4,217	-3.968%
2026-08-20	1.5400	1.6000	1.3000	1.5900	+17.778%	168	4,197	-23.899%
2026-08-19	1.1800	1.3500	1.0700	1.3500	+2.273%	91	4,054	-10.370%
2026-08-18	1.1600	1.4900	1.1600	1.3200	+13.793%	1,985	4,032	-8.333%
2026-08-17	1.3200	1.3200	1.0000	1.1600	-12.121%	105	3,227	+4.310%
2026-08-14	1.2500	1.6300	1.2200	1.3200	+10.000%	217	3,224	-8.333%
2026-08-13	1.5100	1.8000	0.9900	1.2000	+2.564%	820	3,164	+0.833%
2026-08-12	0.9800	1.1900	0.9800	1.1700	-14.599%	84	2,885	+3.419%
2026-08-11	1.3200	1.4700	1.2900	1.3700	-2.143%	28	2,830	-11.679%
2026-08-10	1.4200	1.4700	1.2000	1.4000	-15.663%	35	2,811	-13.571%
2026-08-07	1.7700	1.7700	1.6600	1.6600	-7.778%	8	2,796	-27.108%
2026-08-06	2.0600	2.0600	1.7500	1.8000	-3.226%	12	2,795	-32.778%
2026-08-05	1.7100	1.8700	1.7100	1.8600	-7.000%	47	2,793	-34.946%
2026-08-04	2.3800	2.3800	1.9700	2.0000	-34.426%	36	2,791	-39.500%
2026-08-03	3.1000	3.1300	2.9500	3.0500	+5.903%	36	2,793	-60.328%
2026-07-31	2.8800	3.2500	2.8800	2.8800	-20.000%	40	2,790	-57.986%
2026-07-30	4.0200	4.0500	3.5500	3.6000	-12.833%	69	2,773	-66.389%
2026-07-29	3.1500	4.1300	3.1500	4.1300	+18.000%	764	2,730	-70.702%
2026-07-28	3.7000	3.8000	3.1500	3.5000	-2.778%	353	3,005	-65.429%
2026-07-27	3.5500	3.9100	3.5000	3.6000	-5.263%	183	2,783	-66.389%
2026-07-24	4.1500	4.2000	3.7000	3.8000	-11.628%	76	2,658	-68.158%
2026-07-23	4.1900	4.3500	4.1000	4.3000	+2.381%	113	2,605	-71.860%
2026-07-22	4.1500	4.2000	4.1500	4.2000	-8.696%	63	2,541	-71.190%
2026-07-21	4.6000	4.7000	4.6000	4.6000	-6.122%	114	2,503	-73.696%
2026-07-20	4.7700	4.9000	4.5500	4.9000	+5.376%	110	2,492	-75.306%
2026-07-17	5.4500	5.4500	4.6500	4.6500	-13.084%	68	2,391	-73.978%
2026-07-16	5.5500	5.7000	5.3500	5.3500	+15.054%	53	2,341	-77.383%
2026-07-15	4.0300	4.7700	4.0300	4.6500	+30.986%	609	2,291	-73.978%
2026-07-14	3.6500	3.7000	3.5500	3.5500	+14.148%	5	1,750	-65.915%
2026-07-13	3.4000	3.4000	3.1100	3.1100	+1.967%	5	1,749	-61.093%
2026-07-10	3.4800	3.4800	3.0000	3.0500	-14.085%	103	1,747	-60.328%
2026-07-09	3.5000	3.6500	3.3500	3.5500	-21.111%	131	1,765	-65.915%
2026-07-08	4.3300	4.5500	4.3000	4.5000	-5.263%	452	1,677	-73.111%
2026-07-07	4.5500	4.8000	4.4400	4.7500	+7.955%	63	1,344	-74.526%
2026-07-06	4.1100	4.5000	4.1100	4.4000	-12.000%	119	1,343	-72.500%
2026-07-02	4.5600	5.0000	4.4000	5.0000	+28.535%	18	1,228	-75.800%
2026-07-01	4.1800	4.1800	3.8500	3.8900	+3.733%	62	1,228	-68.895%
2026-06-30	3.6700	3.7500	3.6700	3.7500	-0.531%	4	1,278	-67.733%
2026-06-29	3.9700	4.2000	3.7700	3.7700	-21.622%	70	1,275	-67.905%
2026-06-26	4.4500	4.8100	4.3300	4.8100	+31.063%	34	1,304	-74.844%
2026-06-25	3.7200	3.7200	3.6700	3.6700	-0.811%	2	1,284	-67.030%
2026-06-24	3.5100	3.7000	3.5100	3.7000	+10.448%	50	1,283	-67.297%
2026-06-23	3.5500	3.5500	3.3500	3.3500	-12.987%	6	1,233	-63.881%
2026-06-18	3.8000	3.8500	3.4500	3.8500	-1.282%	67	1,198	-68.571%
2026-06-17	3.7500	3.9000	3.7500	3.9000	+6.849%	12	1,198	-68.974%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+8.955%	4	1,198	-66.849%
2026-06-15	3.3500	3.3500	3.3500	3.3500	-8.470%	9	1,194	-63.881%
2026-06-12	3.5800	3.7500	3.5800	3.6600	-3.684%	14	1,185	-66.940%
2026-06-11	4.5600	4.5600	3.7500	3.8000	-11.628%	26	1,175	-68.158%
2026-06-10	4.2500	4.3000	4.2500	4.3000	+3.614%	23	1,164	-71.860%
2026-06-09	3.5500	4.1500	3.5500	4.1500	+22.059%	48	1,141	-70.843%
2026-06-08	3.3300	3.4000	3.1500	3.4000	-6.849%	48	1,101	-64.412%
2026-06-05	3.4000	3.6500	3.4000	3.6500	+29.433%	5	1,057	-66.849%
2026-06-04	2.8200	2.8200	2.8200	2.8200	+0.714%	1	1,061	-57.092%
2026-06-03	2.9000	2.9000	2.8000	2.8000	-6.667%	23	1,061	-56.786%
2026-06-02	3.1000	3.2000	3.0000	3.0000	-23.077%	27	1,041	-59.667%
2026-06-01	3.8000	4.0000	3.7500	3.9000	+5.405%	38	1,020	-68.974%
2026-05-29	3.8500	3.8500	3.5500	3.7000	-5.128%	42	1,000	-67.297%
2026-05-28	3.8000	3.9000	3.7500	3.9000	-2.500%	84	965	-68.974%
2026-05-27	3.8000	4.0000	3.7900	4.0000	-8.046%	57	937	-69.750%
2026-05-26	3.7500	4.3500	3.7500	4.3500	+17.568%	80	893	-72.184%
2026-05-22	3.7500	3.7500	3.7000	3.7000	-5.612%	65	780	-67.297%
2026-05-21	4.6200	4.6200	3.9200	3.9200	-14.783%	70	723	-69.133%
2026-05-20	4.4500	4.6500	4.2500	4.6000	+2.222%	281	723	-73.696%
2026-05-19	4.6000	4.6000	4.2200	4.5000	+3.448%	193	247	-73.111%
2026-05-18	4.5000	4.6600	4.3500	4.3500	+5.327%	225	247	-72.184%
2026-05-15	4.5000	4.5500	4.1300	4.1300	-16.566%	44	247	-70.702%
2026-05-14	3.6400	4.9500	3.6400	4.9500	-42.775%	60	231	-75.556%
2026-05-13	9.2600	9.2600	8.6500	8.6500	-11.282%	42	178	-86.012%
2026-05-12	9.7500	9.8500	9.7500	9.7500	-5.340%	6	178	-87.590%
2026-05-11	10.4500	10.5400	10.1000	10.3000	-2.370%	121	178	-88.252%
2026-05-08	10.7000	10.7000	10.4000	10.5500	0.000%	99	98	-88.531%