Dark

CSCO20261218C105
CSCO Dec 18 2026 105.00 Call (CSCO261218C00105000)
option OPRA

EOD

Jul 14, 2026

20.95-2.149%(-0.46)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	22.4500	22.4500	20.9500	20.9500	-2.149%	122	1,536	0.000%
2026-07-09	20.0000	21.4100	20.0000	21.4100	+16.995%	2	1,556	-2.149%
2026-07-08	18.4500	18.4500	18.3000	18.3000	-1.824%	13	1,557	+14.481%
2026-07-06	19.4200	19.4200	18.6400	18.6400	+5.549%	3	1,557	+12.393%
2026-07-02	17.8200	17.8200	17.6600	17.6600	-10.582%	20	1,542	+18.630%
2026-07-01	19.7000	19.7500	19.7000	19.7500	-5.276%	3	1,542	+6.076%
2026-06-30	20.8500	20.8500	20.8500	20.8500	+3.835%	15	1,539	+0.480%
2026-06-29	19.5200	20.0800	19.5200	20.0800	+1.929%	13	1,539	+4.333%
2026-06-26	19.9700	19.9700	19.5000	19.7000	-12.639%	67	1,539	+6.345%
2026-06-25	22.6000	22.6000	22.5300	22.5500	-5.451%	25	1,540	-7.095%
2026-06-24	23.9100	24.7500	23.8500	23.8500	+0.548%	45	1,540	-12.159%
2026-06-22	23.7200	23.7200	23.7200	23.7200	+4.172%	1	1,550	-11.678%
2026-06-18	22.7700	22.7700	22.7700	22.7700	+6.154%	1	1,550	-7.993%
2026-06-17	21.3500	21.4500	21.3500	21.4500	-6.739%	2	1,550	-2.331%
2026-06-16	23.9600	23.9600	22.9800	23.0000	-4.167%	29	1,550	-8.913%
2026-06-15	24.7500	24.7500	23.4000	24.0000	-4.192%	9	1,569	-12.708%
2026-06-12	25.0500	25.0500	25.0500	25.0500	+14.123%	1	1,572	-16.367%
2026-06-11	21.9500	21.9500	21.9500	21.9500	-5.551%	20	1,573	-4.556%
2026-06-09	27.0000	27.0000	22.8500	23.2400	-18.911%	22	1,553	-9.854%
2026-06-08	28.7900	29.3500	28.2200	28.6600	+1.631%	100	1,539	-26.902%
2026-06-05	28.3800	28.3800	28.1000	28.2000	-8.590%	22	1,459	-25.709%
2026-06-03	29.0600	30.9500	29.0600	30.8500	+2.322%	30	1,437	-32.091%
2026-06-02	29.8000	30.1500	29.6300	30.1500	+24.023%	10	1,459	-30.514%
2026-06-01	24.4900	24.4900	24.3100	24.3100	+6.065%	3	1,454	-13.821%
2026-05-28	22.9000	22.9200	22.9000	22.9200	-0.564%	3	1,456	-8.595%
2026-05-27	23.2500	23.2500	23.0500	23.0500	+5.734%	5	1,454	-9.111%
2026-05-26	21.4500	21.9000	21.4500	21.8000	-9.204%	15	1,456	-3.899%
2026-05-22	23.0000	24.0100	23.0000	24.0100	+10.138%	8	1,463	-12.745%
2026-05-21	19.1500	21.8000	19.1500	21.8000	+8.728%	5	1,466	-3.899%
2026-05-20	20.0000	20.2000	20.0000	20.0500	-8.447%	24	1,466	+4.489%
2026-05-18	22.8500	22.8500	21.5000	21.9000	+1.719%	4	1,485	-4.338%
2026-05-15	21.4000	21.5300	21.4000	21.5300	+5.230%	2	1,485	-2.694%
2026-05-14	20.0000	21.8500	19.3500	20.4600	+86.000%	329	1,487	+2.395%
2026-05-13	9.6500	11.0000	9.6500	11.0000	+17.521%	497	961	+90.455%
2026-05-12	9.2000	9.5000	8.6200	9.3600	+0.753%	104	961	+123.825%
2026-05-11	8.1300	9.3000	8.1300	9.2900	+16.562%	125	961	+125.511%
2026-05-08	7.1000	7.9700	7.0500	7.9700	+56.275%	27	959	+162.861%
2026-05-07	5.1000	5.1000	5.0500	5.1000	+1.796%	3	949	+310.784%
2026-05-06	5.3500	5.4500	5.0000	5.0100	-19.840%	28	948	+318.164%
2026-05-05	5.9500	6.2500	5.9000	6.2500	+12.613%	243	941	+235.200%
2026-05-04	5.5000	5.6500	5.5000	5.5500	+6.322%	41	714	+277.477%
2026-05-01	5.3500	5.3900	5.1500	5.2200	+8.750%	32	708	+301.341%
2026-04-30	4.2000	4.8000	4.2000	4.8000	+23.077%	22	708	+336.458%
2026-04-29	3.9500	3.9500	3.9000	3.9000	+29.568%	8	689	+437.179%
2026-04-28	3.5000	3.5000	3.0100	3.0100	-15.211%	10	696	+596.013%
2026-04-27	3.5400	3.5500	3.4100	3.5500	-8.974%	11	693	+490.141%
2026-04-24	3.4900	3.9500	3.4900	3.9000	+11.429%	13	701	+437.179%
2026-04-23	4.0000	4.0000	3.5000	3.5000	-11.392%	26	697	+498.571%
2026-04-22	3.9400	3.9500	3.9400	3.9500	-2.469%	6	693	+430.380%
2026-04-21	4.1000	4.1000	4.0500	4.0500	+24.615%	70	628	+417.284%
2026-04-20	2.7500	3.2500	2.7500	3.2500	+29.482%	703	628	+544.615%
2026-04-17	2.5100	2.5100	2.5100	2.5100	+40.223%	2	1,023	+734.661%
2026-04-15	1.7900	1.7900	1.7900	1.7900	+10.494%	1	1,023	+1,070.391%
2026-04-08	1.6500	1.6500	1.6200	1.6200	+30.645%	7	1,022	+1,193.210%
2026-04-02	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,015	+1,589.516%
2026-04-01	1.3600	1.3600	1.2500	1.2500	-10.714%	19	1,015	+1,576.000%
2026-03-30	1.4100	1.4100	1.4000	1.4000	-18.129%	2	1,028	+1,396.429%
2026-03-27	1.7100	1.7100	1.7100	1.7100	-12.308%	5	1,026	+1,125.146%
2026-03-25	1.9400	2.0400	1.8500	1.9500	+33.562%	24	1,022	+974.359%
2026-03-24	1.4600	1.4600	1.4600	1.4600	+8.148%	1	1,022	+1,334.932%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-6.897%	2	1,022	+1,451.852%
2026-03-17	1.4500	1.4500	1.4500	1.4500	+1.399%	2	1,022	+1,344.828%
2026-03-13	1.4300	1.4300	1.4300	1.4300	-1.379%	5	1,022	+1,365.035%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-3.974%	1	1,022	+1,344.828%
2026-03-05	1.5000	1.5100	1.5000	1.5100	+0.667%	10	1,022	+1,287.417%
2026-03-03	1.4200	1.5000	1.4200	1.5000	+25.000%	2	1,023	+1,296.667%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-6.977%	3	1,023	+1,645.833%
2026-02-20	1.2900	1.2900	1.2900	1.2900	+3.200%	1	1,026	+1,524.031%
2026-02-13	0.8900	1.2500	0.8900	1.2500	+5.932%	5	1,023	+1,576.000%
2026-02-12	1.2000	1.2000	1.0200	1.1800	-63.692%	62	1,023	+1,675.424%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,029	+544.615%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+1.227%	5	1,029	+534.848%
2026-02-09	2.7900	3.2600	2.4900	3.2600	+38.136%	80	1,029	+542.638%
2026-02-06	2.3600	2.3600	2.3600	2.3600	-2.881%	1	1,006	+787.712%
2026-02-04	2.7600	2.8600	2.4300	2.4300	+81.343%	67	1,006	+762.140%
2026-01-27	1.3300	1.3400	1.2700	1.3400	+39.583%	11	957	+1,463.433%
2026-01-23	0.9600	0.9600	0.9600	0.9600	-23.200%	15	955	+2,082.292%
2026-01-02	1.2700	1.2700	1.2500	1.2500	+25.000%	23	940	+1,576.000%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-48.718%	2	940	+1,995.000%
2025-12-11	2.0100	2.0500	1.9500	1.9500	+21.118%	165	940	+974.359%
2025-12-09	2.0300	2.0300	1.6100	1.6100	-18.274%	5	775	+1,201.242%
2025-12-08	1.8900	1.9700	1.8900	1.9700	-3.902%	62	775	+963.452%
2025-11-20	2.6500	2.6500	2.0500	2.0500	-6.818%	23	713	+921.951%
2025-11-17	2.2000	2.2000	2.2000	2.2000	+9.453%	2	703	+852.273%
2025-11-14	2.0100	2.0100	2.0100	2.0100	-4.739%	2	702	+942.289%
2025-11-13	2.1100	2.1100	2.1100	2.1100	+21.264%	1	704	+892.891%
2025-11-12	1.4500	1.7400	1.4500	1.7400	+46.218%	8	705	+1,104.023%
2025-11-11	1.2500	1.2500	1.1600	1.1900	-6.299%	8	708	+1,660.504%
2025-11-06	1.2900	1.2900	1.2700	1.2700	-19.108%	17	708	+1,549.606%
2025-11-03	1.5100	1.6000	1.5100	1.5700	+30.833%	10	708	+1,234.395%
2025-10-30	1.2000	1.2000	1.2000	1.2000	+7.143%	1	708	+1,645.833%
2025-10-28	1.1200	1.1200	1.1200	1.1200	-2.609%	1	708	+1,770.536%
2025-10-27	1.0800	1.1500	1.0800	1.1500	+10.577%	6	703	+1,721.739%
2025-10-21	1.0400	1.0400	1.0400	1.0400	-25.180%	1	703	+1,914.423%
2025-10-09	1.3900	1.3900	1.3900	1.3900	+6.923%	4	704	+1,407.194%
2025-10-08	0.9500	1.3000	0.9500	1.3000	+66.667%	3	704	+1,511.538%
2025-09-29	0.7000	0.7800	0.6900	0.7800	+25.806%	700	703	+2,585.897%
2025-09-23	0.6200	0.6200	0.6200	0.6200	+3.333%	1	4	+3,279.032%
2025-09-10	0.5100	0.6000	0.5100	0.6000	0.000%	3	3	+3,391.667%