Dark

CSCO20261218C110
CSCO Dec 18 2026 110.00 Call (CSCO261218C00110000)
option OPRA

EOD

Sep 1, 2026

8.55-8.065%(-0.75)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	8.4000	8.5500	8.3400	8.5500	-8.065%	422	1,454	0.000%
2026-08-31	8.8100	9.4000	8.8100	9.3000	+5.682%	7	1,169	-8.065%
2026-08-28	10.9000	10.9000	8.7000	8.8000	-13.300%	44	1,169	-2.841%
2026-08-27	10.4800	10.4800	10.0000	10.1500	-7.727%	15	1,137	-15.764%
2026-08-26	10.0500	11.0000	9.9800	11.0000	+13.402%	56	1,143	-22.273%
2026-08-25	10.8300	10.8300	9.6700	9.7000	-3.960%	16	1,123	-11.856%
2026-08-24	9.7000	10.1000	9.0000	10.1000	-2.415%	44	1,122	-15.347%
2026-08-21	9.8800	10.5500	9.7400	10.3500	+15.000%	28	1,108	-17.391%
2026-08-20	9.4000	10.0700	8.9300	9.0000	-10.000%	40	1,115	-5.000%
2026-08-19	10.0000	10.6000	9.8500	10.0000	-5.213%	14	1,125	-14.500%
2026-08-18	10.7500	10.7500	9.6500	10.5500	-6.222%	101	1,125	-18.957%
2026-08-17	10.9200	11.6500	10.6500	11.2500	+8.173%	220	1,082	-24.000%
2026-08-14	10.8000	11.5500	9.4500	10.4000	-8.772%	103	1,095	-17.788%
2026-08-13	11.7500	13.1900	10.6000	11.4000	-44.714%	384	1,063	-25.000%
2026-08-12	19.5500	20.6200	19.5500	20.6200	+7.396%	51	857	-58.535%
2026-08-11	19.2000	19.2000	19.2000	19.2000	-9.519%	1	860	-55.469%
2026-08-10	21.2200	21.2200	21.2200	21.2200	+11.684%	1	860	-59.708%
2026-08-07	19.6900	19.6900	19.0000	19.0000	-0.783%	3	860	-55.000%
2026-08-06	19.1500	19.1500	19.1500	19.1500	-6.403%	11	860	-55.352%
2026-08-05	20.7300	20.7300	20.4600	20.4600	+6.010%	4	849	-58.211%
2026-08-04	19.2000	19.3000	19.2000	19.3000	+24.116%	3	847	-55.699%
2026-08-03	15.5500	15.5500	15.5500	15.5500	-2.813%	37	846	-45.016%
2026-07-31	16.0000	16.0000	16.0000	16.0000	+9.966%	1	818	-46.563%
2026-07-30	14.5500	14.5500	14.5500	14.5500	-12.717%	1	818	-41.237%
2026-07-28	16.6700	16.6700	16.6700	16.6700	+13.788%	157	818	-48.710%
2026-07-22	15.0500	15.0500	14.6500	14.6500	+5.018%	3	673	-41.638%
2026-07-21	13.9000	13.9500	13.9000	13.9500	-1.483%	2	675	-38.710%
2026-07-20	15.5600	15.5600	14.1600	14.1600	-6.225%	8	676	-39.619%
2026-07-17	15.2500	15.2500	15.0000	15.1000	+5.447%	37	675	-43.377%
2026-07-15	14.3200	14.3200	14.3200	14.3200	-19.551%	1	669	-40.293%
2026-07-14	18.7000	18.7000	17.8000	17.8000	-7.388%	11	669	-51.966%
2026-07-09	17.0000	19.2200	17.0000	19.2200	+30.659%	2	662	-55.515%
2026-07-07	15.1700	15.1700	14.7100	14.7100	-2.904%	2	663	-41.876%
2026-07-02	16.5200	16.5200	14.5000	15.1500	-11.970%	50	668	-43.564%
2026-07-01	16.9000	17.2100	16.9000	17.2100	-5.699%	15	668	-50.320%
2026-06-30	19.0000	19.0000	18.2500	18.2500	-0.273%	25	669	-53.151%
2026-06-29	18.2000	18.4000	18.2000	18.3000	+8.284%	36	676	-53.279%
2026-06-26	16.5000	16.9000	16.5000	16.9000	-18.160%	34	655	-49.408%
2026-06-24	20.6500	20.6500	20.6500	20.6500	+2.685%	4	652	-58.596%
2026-06-18	19.3300	20.1100	19.3300	20.1100	+10.495%	4	648	-57.484%
2026-06-17	18.2000	18.2000	18.2000	18.2000	-8.543%	1	648	-53.022%
2026-06-16	20.3500	20.3500	19.9000	19.9000	-3.679%	2	648	-57.035%
2026-06-15	20.4000	20.6600	20.0000	20.6600	-6.727%	44	648	-58.616%
2026-06-12	22.1500	22.1500	22.1500	22.1500	+12.266%	1	625	-61.400%
2026-06-11	19.7300	19.7300	19.7300	19.7300	-5.144%	1	626	-56.665%
2026-06-10	20.7000	20.8000	20.7000	20.8000	+0.241%	2	625	-58.894%
2026-06-09	22.9000	22.9000	20.5000	20.7500	-13.542%	6	625	-58.795%
2026-06-08	23.6500	24.0000	23.6500	24.0000	+0.209%	43	620	-64.375%
2026-06-05	23.9500	23.9500	23.9500	23.9500	-13.911%	1	580	-64.301%
2026-06-04	28.4000	28.4000	27.8200	27.8200	+0.980%	3	580	-69.267%
2026-06-03	25.4800	27.5500	25.4800	27.5500	+2.799%	3	580	-68.966%
2026-06-02	24.1500	26.8000	24.1500	26.8000	+28.846%	22	580	-68.097%
2026-06-01	20.8000	20.8000	20.8000	20.8000	+4.945%	1	589	-58.894%
2026-05-28	19.5300	19.8200	19.5300	19.8200	-1.638%	4	589	-56.862%
2026-05-27	19.9700	20.1500	19.9700	20.1500	+7.181%	11	592	-57.568%
2026-05-26	20.2500	20.2500	18.8000	18.8000	-9.832%	13	589	-54.521%
2026-05-22	20.7500	20.8500	20.0500	20.8500	+9.737%	44	597	-58.993%
2026-05-21	16.5500	19.0000	16.5500	19.0000	+16.923%	2	598	-55.000%
2026-05-20	17.6500	17.6500	16.2500	16.2500	-5.468%	39	598	-47.385%
2026-05-19	17.4200	17.4200	17.1900	17.1900	-5.289%	28	886	-50.262%
2026-05-18	18.1500	18.1500	18.1500	18.1500	-2.314%	286	886	-52.893%
2026-05-15	18.0500	19.1000	18.0500	18.5800	+6.782%	58	886	-53.983%
2026-05-14	16.3500	19.6000	16.3500	17.4000	+91.419%	103	910	-50.862%
2026-05-13	8.2000	9.0900	8.2000	9.0900	+21.524%	30	581	-5.941%
2026-05-12	8.0000	8.0000	7.0900	7.4800	+2.466%	335	581	+14.305%
2026-05-11	5.9700	7.6000	5.9700	7.3000	+13.530%	108	581	+17.123%
2026-05-08	4.4400	6.6000	4.4000	6.4300	+64.872%	95	568	+32.970%
2026-05-07	3.9600	4.0000	3.8000	3.9000	+4.000%	18	538	+119.231%
2026-05-06	3.7000	3.9000	3.7000	3.7500	-19.872%	13	538	+128.000%
2026-05-05	4.5000	4.6800	4.5000	4.6800	+10.118%	192	536	+82.692%
2026-05-04	3.9000	4.4000	3.9000	4.2500	+7.595%	241	367	+101.176%
2026-05-01	4.1000	4.1500	3.9500	3.9500	+2.865%	21	217	+116.456%
2026-04-30	3.3000	3.8500	3.3000	3.8400	+42.222%	26	217	+122.656%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+14.894%	1	205	+216.667%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-24.194%	1	204	+263.830%
2026-04-22	2.8300	3.1000	2.8300	3.1000	0.000%	6	204	+175.806%
2026-04-21	2.6000	3.1000	2.6000	3.1000	+40.909%	25	183	+175.806%
2026-04-20	2.2000	2.2000	2.2000	2.2000	+83.333%	1	183	+288.636%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-1.639%	31	183	+612.500%
2026-04-15	1.2200	1.2200	1.2200	1.2200	+2.521%	1	183	+600.820%
2026-04-13	1.1900	1.1900	1.1900	1.1900	+36.782%	2	182	+618.487%
2026-04-08	0.8700	0.8700	0.8700	0.8700	-17.143%	10	180	+882.759%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-17.969%	2	190	+714.286%
2026-03-25	1.2800	1.2800	1.2800	1.2800	+50.588%	1	188	+567.969%
2026-03-23	0.8100	0.8500	0.8100	0.8500	+6.250%	10	187	+905.882%
2026-03-19	0.8000	0.8000	0.8000	0.8000	0.000%	26	184	+968.750%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-12.088%	10	184	+968.750%
2026-02-19	0.9100	0.9100	0.9100	0.9100	+13.750%	5	174	+839.560%
2026-02-12	1.5000	1.5000	0.8000	0.8000	-64.444%	13	174	+968.750%
2026-02-11	2.1000	2.2500	2.1000	2.2500	-3.017%	15	172	+280.000%
2026-02-10	2.5000	2.5000	2.3000	2.3200	+2.655%	19	172	+268.534%
2026-02-09	2.2700	2.2700	2.2600	2.2600	+67.407%	8	162	+278.319%
2026-02-03	1.4500	1.4500	1.3500	1.3500	+42.105%	2	160	+533.333%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-22.764%	1	158	+800.000%
2026-01-26	1.2300	1.2300	1.2300	1.2300	+66.216%	1	157	+595.122%
2026-01-22	0.7400	0.7400	0.7400	0.7400	+23.333%	2	157	+1,055.405%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-40.000%	10	157	+1,325.000%
2025-12-26	1.0500	1.0500	1.0000	1.0000	-15.254%	75	167	+755.000%
2025-12-22	1.1800	1.1800	1.1800	1.1800	-2.479%	50	137	+624.576%
2025-12-19	1.2500	1.2500	1.2100	1.2100	-10.370%	11	87	+606.612%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+13.445%	1	86	+533.333%
2025-11-26	1.1900	1.1900	1.1900	1.1900	-8.462%	1	86	+618.487%
2025-11-25	1.3000	1.3000	1.3000	1.3000	-12.752%	1	86	+557.692%
2025-11-24	1.4900	1.4900	1.4900	1.4900	-2.614%	2	86	+473.826%
2025-11-20	1.5000	1.5500	1.5000	1.5300	-15.000%	21	86	+458.824%
2025-11-18	1.7500	1.8900	1.7500	1.8000	+5.882%	110	68	+375.000%
2025-11-17	1.7000	1.7000	1.7000	1.7000	+3.030%	1	32	+402.941%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-0.602%	1	31	+418.182%
2025-11-13	1.6300	2.0600	1.6000	1.6600	+27.692%	31	31	+415.060%
2025-11-12	1.3000	1.3000	1.3000	1.3000	+30.000%	3	23	+557.692%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+8.696%	10	20	+755.000%
2025-11-07	0.9500	0.9500	0.9200	0.9200	-2.128%	18	10	+829.348%
2025-11-06	0.9000	0.9400	0.9000	0.9400	0.000%	10	8	+809.574%