Dark

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

EOD

Sep 1, 2026

11.33-2.328%(-0.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	11.2500	11.3300	11.2500	11.3300	-2.328%	6	1,485	0.000%
2026-08-31	12.3100	12.3100	11.5400	11.6000	-0.939%	7	1,484	-2.328%
2026-08-28	12.2500	12.2500	11.7100	11.7100	-10.268%	5	1,478	-3.245%
2026-08-27	13.0500	13.0500	13.0500	13.0500	+0.230%	1	1,477	-13.180%
2026-08-26	13.0100	13.0200	13.0100	13.0200	-0.230%	2	1,477	-12.980%
2026-08-25	12.6500	13.0500	12.6500	13.0500	+1.163%	3	1,477	-13.180%
2026-08-21	13.2000	13.2000	12.9000	12.9000	+12.174%	5	1,477	-12.171%
2026-08-20	12.2300	12.2300	11.5000	11.5000	-12.614%	12	1,476	-1.478%
2026-08-19	13.1600	13.1600	13.1600	13.1600	-0.303%	1	1,469	-13.906%
2026-08-18	13.0900	13.4000	12.2400	13.2000	-4.693%	27	1,469	-14.167%
2026-08-17	14.4000	14.4000	13.8500	13.8500	+4.766%	3	1,470	-18.195%
2026-08-14	14.1000	14.3000	13.2200	13.2200	-0.974%	74	1,470	-14.297%
2026-08-13	15.0000	16.5000	13.3500	13.3500	-43.432%	41	1,534	-15.131%
2026-08-12	23.2000	24.0000	23.2000	23.6000	-4.337%	4	1,521	-51.992%
2026-08-10	24.6700	24.6700	24.6700	24.6700	+12.494%	1	1,522	-54.074%
2026-08-07	22.3500	22.3500	21.9300	21.9300	-1.659%	3	1,522	-48.336%
2026-08-06	22.3000	22.3000	22.3000	22.3000	-2.832%	2	1,524	-49.193%
2026-08-04	22.9500	22.9500	22.9500	22.9500	+26.796%	2	1,526	-50.632%
2026-07-31	18.1000	18.1000	18.1000	18.1000	-5.729%	2	1,526	-37.403%
2026-07-28	18.2000	19.2000	18.2000	19.2000	+10.345%	9	1,528	-40.990%
2026-07-27	17.4000	17.4000	17.4000	17.4000	-0.855%	7	1,536	-34.885%
2026-07-24	17.5500	17.5500	17.5500	17.5500	+1.739%	2	1,536	-35.442%
2026-07-20	17.5700	17.5700	17.2500	17.2500	-3.090%	3	1,536	-34.319%
2026-07-17	17.8000	17.8000	17.8000	17.8000	+18.272%	5	1,538	-36.348%
2026-07-16	15.1500	15.2000	14.6500	15.0500	-28.162%	15	1,538	-24.718%
2026-07-14	22.4500	22.4500	20.9500	20.9500	-2.149%	122	1,536	-45.919%
2026-07-09	20.0000	21.4100	20.0000	21.4100	+16.995%	2	1,556	-47.081%
2026-07-08	18.4500	18.4500	18.3000	18.3000	-1.824%	13	1,557	-38.087%
2026-07-06	19.4200	19.4200	18.6400	18.6400	+5.549%	3	1,557	-39.217%
2026-07-02	17.8200	17.8200	17.6600	17.6600	-10.582%	20	1,542	-35.844%
2026-07-01	19.7000	19.7500	19.7000	19.7500	-5.276%	3	1,542	-42.633%
2026-06-30	20.8500	20.8500	20.8500	20.8500	+3.835%	15	1,539	-45.659%
2026-06-29	19.5200	20.0800	19.5200	20.0800	+1.929%	13	1,539	-43.576%
2026-06-26	19.9700	19.9700	19.5000	19.7000	-12.639%	67	1,539	-42.487%
2026-06-25	22.6000	22.6000	22.5300	22.5500	-5.451%	25	1,540	-49.756%
2026-06-24	23.9100	24.7500	23.8500	23.8500	+0.548%	45	1,540	-52.495%
2026-06-22	23.7200	23.7200	23.7200	23.7200	+4.172%	1	1,550	-52.234%
2026-06-18	22.7700	22.7700	22.7700	22.7700	+6.154%	1	1,550	-50.242%
2026-06-17	21.3500	21.4500	21.3500	21.4500	-6.739%	2	1,550	-47.179%
2026-06-16	23.9600	23.9600	22.9800	23.0000	-4.167%	29	1,550	-50.739%
2026-06-15	24.7500	24.7500	23.4000	24.0000	-4.192%	9	1,569	-52.792%
2026-06-12	25.0500	25.0500	25.0500	25.0500	+14.123%	1	1,572	-54.770%
2026-06-11	21.9500	21.9500	21.9500	21.9500	-5.551%	20	1,573	-48.383%
2026-06-09	27.0000	27.0000	22.8500	23.2400	-18.911%	22	1,553	-51.248%
2026-06-08	28.7900	29.3500	28.2200	28.6600	+1.631%	100	1,539	-60.468%
2026-06-05	28.3800	28.3800	28.1000	28.2000	-8.590%	22	1,459	-59.823%
2026-06-03	29.0600	30.9500	29.0600	30.8500	+2.322%	30	1,437	-63.274%
2026-06-02	29.8000	30.1500	29.6300	30.1500	+24.023%	10	1,459	-62.421%
2026-06-01	24.4900	24.4900	24.3100	24.3100	+6.065%	3	1,454	-53.394%
2026-05-28	22.9000	22.9200	22.9000	22.9200	-0.564%	3	1,456	-50.567%
2026-05-27	23.2500	23.2500	23.0500	23.0500	+5.734%	5	1,454	-50.846%
2026-05-26	21.4500	21.9000	21.4500	21.8000	-9.204%	15	1,456	-48.028%
2026-05-22	23.0000	24.0100	23.0000	24.0100	+10.138%	8	1,463	-52.811%
2026-05-21	19.1500	21.8000	19.1500	21.8000	+8.728%	5	1,466	-48.028%
2026-05-20	20.0000	20.2000	20.0000	20.0500	-8.447%	24	1,466	-43.491%
2026-05-18	22.8500	22.8500	21.5000	21.9000	+1.719%	4	1,485	-48.265%
2026-05-15	21.4000	21.5300	21.4000	21.5300	+5.230%	2	1,485	-47.376%
2026-05-14	20.0000	21.8500	19.3500	20.4600	+86.000%	329	1,487	-44.624%
2026-05-13	9.6500	11.0000	9.6500	11.0000	+17.521%	497	961	+3.000%
2026-05-12	9.2000	9.5000	8.6200	9.3600	+0.753%	104	961	+21.047%
2026-05-11	8.1300	9.3000	8.1300	9.2900	+16.562%	125	961	+21.959%
2026-05-08	7.1000	7.9700	7.0500	7.9700	+56.275%	27	959	+42.158%
2026-05-07	5.1000	5.1000	5.0500	5.1000	+1.796%	3	949	+122.157%
2026-05-06	5.3500	5.4500	5.0000	5.0100	-19.840%	28	948	+126.148%
2026-05-05	5.9500	6.2500	5.9000	6.2500	+12.613%	243	941	+81.280%
2026-05-04	5.5000	5.6500	5.5000	5.5500	+6.322%	41	714	+104.144%
2026-05-01	5.3500	5.3900	5.1500	5.2200	+8.750%	32	708	+117.050%
2026-04-30	4.2000	4.8000	4.2000	4.8000	+23.077%	22	708	+136.042%
2026-04-29	3.9500	3.9500	3.9000	3.9000	+29.568%	8	689	+190.513%
2026-04-28	3.5000	3.5000	3.0100	3.0100	-15.211%	10	696	+276.412%
2026-04-27	3.5400	3.5500	3.4100	3.5500	-8.974%	11	693	+219.155%
2026-04-24	3.4900	3.9500	3.4900	3.9000	+11.429%	13	701	+190.513%
2026-04-23	4.0000	4.0000	3.5000	3.5000	-11.392%	26	697	+223.714%
2026-04-22	3.9400	3.9500	3.9400	3.9500	-2.469%	6	693	+186.835%
2026-04-21	4.1000	4.1000	4.0500	4.0500	+24.615%	70	628	+179.753%
2026-04-20	2.7500	3.2500	2.7500	3.2500	+29.482%	703	628	+248.615%
2026-04-17	2.5100	2.5100	2.5100	2.5100	+40.223%	2	1,023	+351.394%
2026-04-15	1.7900	1.7900	1.7900	1.7900	+10.494%	1	1,023	+532.961%
2026-04-08	1.6500	1.6500	1.6200	1.6200	+30.645%	7	1,022	+599.383%
2026-04-02	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,015	+813.710%
2026-04-01	1.3600	1.3600	1.2500	1.2500	-10.714%	19	1,015	+806.400%
2026-03-30	1.4100	1.4100	1.4000	1.4000	-18.129%	2	1,028	+709.286%
2026-03-27	1.7100	1.7100	1.7100	1.7100	-12.308%	5	1,026	+562.573%
2026-03-25	1.9400	2.0400	1.8500	1.9500	+33.562%	24	1,022	+481.026%
2026-03-24	1.4600	1.4600	1.4600	1.4600	+8.148%	1	1,022	+676.027%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-6.897%	2	1,022	+739.259%
2026-03-17	1.4500	1.4500	1.4500	1.4500	+1.399%	2	1,022	+681.379%
2026-03-13	1.4300	1.4300	1.4300	1.4300	-1.379%	5	1,022	+692.308%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-3.974%	1	1,022	+681.379%
2026-03-05	1.5000	1.5100	1.5000	1.5100	+0.667%	10	1,022	+650.331%
2026-03-03	1.4200	1.5000	1.4200	1.5000	+25.000%	2	1,023	+655.333%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-6.977%	3	1,023	+844.167%
2026-02-20	1.2900	1.2900	1.2900	1.2900	+3.200%	1	1,026	+778.295%
2026-02-13	0.8900	1.2500	0.8900	1.2500	+5.932%	5	1,023	+806.400%
2026-02-12	1.2000	1.2000	1.0200	1.1800	-63.692%	62	1,023	+860.169%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,029	+248.615%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+1.227%	5	1,029	+243.333%
2026-02-09	2.7900	3.2600	2.4900	3.2600	+38.136%	80	1,029	+247.546%
2026-02-06	2.3600	2.3600	2.3600	2.3600	-2.881%	1	1,006	+380.085%
2026-02-04	2.7600	2.8600	2.4300	2.4300	+81.343%	67	1,006	+366.255%
2026-01-27	1.3300	1.3400	1.2700	1.3400	+39.583%	11	957	+745.522%
2026-01-23	0.9600	0.9600	0.9600	0.9600	-23.200%	15	955	+1,080.208%
2026-01-02	1.2700	1.2700	1.2500	1.2500	+25.000%	23	940	+806.400%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-48.718%	2	940	+1,033.000%
2025-12-11	2.0100	2.0500	1.9500	1.9500	+21.118%	165	940	+481.026%
2025-12-09	2.0300	2.0300	1.6100	1.6100	-18.274%	5	775	+603.727%
2025-12-08	1.8900	1.9700	1.8900	1.9700	-3.902%	62	775	+475.127%
2025-11-20	2.6500	2.6500	2.0500	2.0500	-6.818%	23	713	+452.683%
2025-11-17	2.2000	2.2000	2.2000	2.2000	+9.453%	2	703	+415.000%
2025-11-14	2.0100	2.0100	2.0100	2.0100	-4.739%	2	702	+463.682%
2025-11-13	2.1100	2.1100	2.1100	2.1100	+21.264%	1	704	+436.967%
2025-11-12	1.4500	1.7400	1.4500	1.7400	+46.218%	8	705	+551.149%
2025-11-11	1.2500	1.2500	1.1600	1.1900	-6.299%	8	708	+852.101%
2025-11-06	1.2900	1.2900	1.2700	1.2700	-19.108%	17	708	+792.126%
2025-11-03	1.5100	1.6000	1.5100	1.5700	+30.833%	10	708	+621.656%
2025-10-30	1.2000	1.2000	1.2000	1.2000	+7.143%	1	708	+844.167%
2025-10-28	1.1200	1.1200	1.1200	1.1200	-2.609%	1	708	+911.607%
2025-10-27	1.0800	1.1500	1.0800	1.1500	+10.577%	6	703	+885.217%
2025-10-21	1.0400	1.0400	1.0400	1.0400	-25.180%	1	703	+989.423%
2025-10-09	1.3900	1.3900	1.3900	1.3900	+6.923%	4	704	+715.108%
2025-10-08	0.9500	1.3000	0.9500	1.3000	+66.667%	3	704	+771.538%
2025-09-29	0.7000	0.7800	0.6900	0.7800	+25.806%	700	703	+1,352.564%
2025-09-23	0.6200	0.6200	0.6200	0.6200	+3.333%	1	4	+1,727.419%
2025-09-10	0.5100	0.6000	0.5100	0.6000	0.000%	3	3	+1,788.333%