Dark

CSCO20261218C115
CSCO Dec 18 2026 115.00 Call (CSCO261218C00115000)
option OPRA

EOD

Sep 1, 2026

6.55-9.028%(-0.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	6.6500	6.6500	6.2000	6.5500	-9.028%	25	2,445	0.000%
2026-08-31	7.0500	7.2000	6.6800	7.2000	+9.924%	26	2,429	-9.028%
2026-08-28	7.1500	7.2500	6.5500	6.5500	-16.026%	39	2,422	0.000%
2026-08-27	8.3000	8.3000	7.6500	7.8000	-7.692%	60	2,419	-16.026%
2026-08-26	8.0000	8.5000	8.0000	8.4500	+10.602%	29	2,470	-22.485%
2026-08-25	7.9500	7.9500	7.5500	7.6400	+3.243%	32	2,477	-14.267%
2026-08-24	7.6200	7.7500	6.9500	7.4000	-7.960%	103	2,477	-11.486%
2026-08-21	7.8000	8.2000	7.4000	8.0400	+18.062%	57	2,479	-18.532%
2026-08-20	7.3500	7.8000	6.7600	6.8100	-9.801%	99	2,464	-3.818%
2026-08-19	7.6000	8.1500	7.4500	7.5500	-6.328%	84	2,457	-13.245%
2026-08-18	8.4700	8.4700	7.3500	8.0600	-8.927%	172	2,425	-18.734%
2026-08-17	8.0000	9.0000	8.0000	8.8500	+9.665%	119	2,350	-25.989%
2026-08-14	8.9500	8.9500	7.3500	8.0700	-10.333%	339	2,397	-18.835%
2026-08-13	10.0000	10.8000	8.3000	9.0000	-47.826%	579	2,357	-27.222%
2026-08-12	17.0000	17.6000	16.7500	17.2500	+12.598%	27	2,157	-62.029%
2026-08-11	16.2300	16.2300	15.3100	15.3200	-15.219%	35	2,154	-57.245%
2026-08-10	17.6000	18.1500	17.6000	18.0700	+13.292%	22	2,120	-63.752%
2026-08-07	16.0700	16.2300	15.9500	15.9500	-1.543%	17	2,108	-58.934%
2026-08-06	15.7500	16.2000	15.7500	16.2000	-8.475%	24	2,113	-59.568%
2026-08-05	17.7000	17.7000	17.7000	17.7000	+4.118%	1	2,107	-62.994%
2026-08-04	15.5000	17.0000	15.5000	17.0000	+33.858%	15	2,107	-61.471%
2026-08-03	12.7000	12.7000	12.7000	12.7000	-7.096%	1	2,112	-48.425%
2026-07-31	13.6700	13.6700	13.6700	13.6700	+13.444%	1	2,112	-52.085%
2026-07-30	13.0500	13.0500	12.0500	12.0500	-18.581%	67	2,112	-45.643%
2026-07-29	14.8000	14.8000	14.8000	14.8000	+9.630%	1	2,074	-55.743%
2026-07-28	13.5000	13.5000	13.4500	13.5000	+12.500%	11	2,074	-51.481%
2026-07-27	12.2500	12.2500	12.0000	12.0000	-6.250%	52	2,071	-45.417%
2026-07-24	12.9600	12.9600	12.8000	12.8000	+1.587%	2	2,076	-48.828%
2026-07-23	12.5500	12.6000	12.2000	12.6000	+2.439%	6	2,074	-48.016%
2026-07-22	12.3900	12.5000	12.3000	12.3000	+5.761%	20	2,072	-46.748%
2026-07-21	11.7500	11.7500	11.6300	11.6300	-3.083%	100	2,085	-43.680%
2026-07-20	12.5000	12.5000	12.0000	12.0000	-5.512%	15	1,986	-45.417%
2026-07-17	12.5000	12.7000	12.5000	12.7000	+20.952%	46	1,988	-48.425%
2026-07-16	11.1600	11.1600	10.1000	10.5000	-10.638%	6	1,982	-37.619%
2026-07-15	15.0000	15.0000	11.4500	11.7500	-23.948%	20	1,984	-44.255%
2026-07-14	15.1700	15.4500	15.1700	15.4500	-14.641%	5	1,982	-57.605%
2026-07-10	16.5000	18.1000	16.5000	18.1000	+11.043%	15	1,980	-63.812%
2026-07-09	15.6000	16.3000	15.6000	16.3000	+29.365%	259	1,978	-59.816%
2026-07-08	12.6000	12.6000	12.6000	12.6000	+4.132%	1	2,222	-48.016%
2026-07-07	12.7500	12.7500	12.1000	12.1000	-10.503%	15	2,221	-45.868%
2026-07-06	13.5200	13.5200	13.5200	13.5200	+9.297%	1	2,207	-51.553%
2026-07-02	15.3000	15.3000	12.2600	12.3700	-15.908%	19	2,204	-47.049%
2026-07-01	14.7100	14.7100	14.7100	14.7100	-9.755%	1	2,204	-55.472%
2026-06-30	15.5000	16.3000	15.5000	16.3000	+14.146%	11	2,204	-59.816%
2026-06-26	14.6500	14.6500	14.2000	14.2800	-12.821%	92	2,199	-54.132%
2026-06-25	16.4600	16.4600	16.3800	16.3800	-11.888%	2	2,222	-60.012%
2026-06-24	18.5900	18.5900	18.5900	18.5900	+3.278%	1	2,222	-64.766%
2026-06-22	18.0000	18.0000	18.0000	18.0000	+5.572%	1	2,223	-63.611%
2026-06-18	16.3000	17.0500	16.3000	17.0500	+4.090%	5	2,218	-61.584%
2026-06-17	16.5000	16.6100	16.3800	16.3800	-3.760%	8	2,218	-60.012%
2026-06-16	17.0500	17.1000	17.0200	17.0200	-5.444%	3	2,218	-61.516%
2026-06-15	19.1500	19.1500	17.6000	18.0000	-8.629%	6	2,218	-63.611%
2026-06-12	19.4500	19.7000	19.4500	19.7000	+3.141%	2	2,219	-66.751%
2026-06-11	16.8200	19.4000	16.8200	19.1000	+6.704%	12	2,220	-65.707%
2026-06-10	17.9000	17.9000	17.9000	17.9000	+8.485%	5	2,226	-63.408%
2026-06-09	20.3000	20.3000	16.5000	16.5000	-16.031%	4	2,226	-60.303%
2026-06-05	21.7800	21.9800	19.6500	19.6500	-20.702%	17	2,223	-66.667%
2026-06-04	22.4800	24.7800	22.4800	24.7800	+3.250%	3	2,212	-73.567%
2026-06-03	24.0000	24.0000	24.0000	24.0000	+0.883%	1	2,209	-72.708%
2026-06-02	22.0600	23.7900	22.0600	23.7900	+24.490%	12	2,209	-72.467%
2026-06-01	18.8100	19.1100	18.6900	19.1100	+7.059%	48	2,209	-65.725%
2026-05-29	16.3000	17.8500	16.3000	17.8500	+3.839%	205	2,209	-63.305%
2026-05-28	17.5100	17.5100	17.1500	17.1900	-2.716%	7	2,004	-61.896%
2026-05-27	17.0000	17.7000	17.0000	17.6700	+7.416%	45	2,003	-62.932%
2026-05-26	18.1000	18.1000	15.9500	16.4500	-8.763%	21	1,970	-60.182%
2026-05-22	16.9000	18.1500	16.9000	18.0300	+10.410%	57	1,964	-63.672%
2026-05-21	15.1500	16.3300	15.1500	16.3300	+18.077%	254	2,060	-59.890%
2026-05-20	14.7400	14.7400	13.8300	13.8300	-6.046%	26	2,060	-52.639%
2026-05-19	15.7200	15.7200	14.7000	14.7200	-10.517%	21	2,057	-55.503%
2026-05-18	15.6100	16.4500	15.6100	16.4500	-0.904%	17	2,057	-60.182%
2026-05-15	15.1500	16.7600	15.1500	16.6000	+11.559%	228	2,057	-60.542%
2026-05-14	14.3000	16.8300	14.1500	14.8800	+99.732%	286	2,223	-55.981%
2026-05-13	6.5000	7.4500	6.5000	7.4500	+24.167%	78	1,939	-12.081%
2026-05-12	6.2500	6.2500	5.7500	6.0000	+0.167%	158	1,939	+9.167%
2026-05-11	5.2000	6.0500	5.2000	5.9900	+11.963%	61	1,939	+9.349%
2026-05-08	4.4000	5.3500	4.3500	5.3500	+85.764%	103	1,910	+22.430%
2026-05-07	2.9900	2.9900	2.8800	2.8800	+2.857%	85	1,891	+127.431%
2026-05-06	2.8900	2.8900	2.8000	2.8000	-22.222%	2	1,924	+133.929%
2026-05-05	3.4500	3.6000	3.3500	3.6000	+12.500%	306	1,924	+81.944%
2026-05-04	3.2500	3.3000	3.1400	3.2000	+3.226%	1,577	1,646	+104.688%
2026-05-01	2.9900	3.1000	2.9900	3.1000	+31.915%	11	118	+111.290%
2026-04-30	2.3500	2.3500	2.3500	2.3500	+31.285%	5	118	+178.723%
2026-04-28	1.7900	1.7900	1.7900	1.7900	+68.868%	1	113	+265.922%
2026-04-17	1.0600	1.0600	1.0600	1.0600	+13.978%	4	113	+517.925%
2026-04-16	0.9300	0.9300	0.9300	0.9300	+12.048%	1	113	+604.301%
2026-04-15	0.8300	0.8300	0.8300	0.8300	-2.353%	1	113	+689.157%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+23.188%	6	113	+670.588%
2026-03-04	0.6900	0.6900	0.6900	0.6900	+7.812%	1	107	+849.275%
2026-03-02	0.6000	0.6400	0.6000	0.6400	+3.226%	17	108	+923.438%
2026-02-24	0.5900	0.6200	0.5900	0.6200	+51.220%	4	125	+956.452%
2026-02-13	0.4400	0.4400	0.4100	0.4100	-59.000%	4	125	+1,497.561%
2026-02-12	2.9900	2.9900	1.0000	1.0000	-37.107%	6	125	+555.000%
2026-02-11	1.5900	1.5900	1.5900	1.5900	-6.471%	2	125	+311.950%
2026-02-10	1.6900	1.7000	1.6900	1.7000	+9.677%	2	127	+285.294%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+29.167%	1	129	+322.581%
2026-02-06	1.1000	1.2000	1.1000	1.2000	-7.692%	20	129	+445.833%
2026-02-04	1.2200	1.3500	1.2200	1.3000	+12.069%	8	129	+403.846%
2026-02-03	1.0500	1.1600	1.0100	1.1600	+30.337%	7	131	+464.655%
2026-02-02	0.7500	0.8900	0.7500	0.8900	+39.063%	8	130	+635.955%
2026-01-27	0.6300	0.6400	0.6300	0.6400	+42.222%	5	134	+923.438%
2026-01-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	139	+1,355.556%
2026-01-23	0.6500	0.6500	0.4000	0.4300	+16.216%	11	138	+1,423.256%
2026-01-20	0.3700	0.3700	0.3700	0.3700	-52.564%	1	127	+1,670.270%
2026-01-15	0.7800	0.7800	0.7800	0.7800	+116.667%	10	126	+739.744%
2026-01-13	0.3600	0.3600	0.3600	0.3600	0.000%	1	116	+1,719.444%
2026-01-12	0.3600	0.3600	0.3600	0.3600	-10.000%	5	115	+1,719.444%
2026-01-09	0.4000	0.4000	0.4000	0.4000	0.000%	4	110	+1,537.500%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-24.528%	4	106	+1,537.500%
2026-01-07	0.5300	0.5300	0.5300	0.5300	-8.621%	2	102	+1,135.849%
2026-01-05	0.5800	0.5800	0.5800	0.5800	0.000%	2	98	+1,029.310%
2026-01-02	0.6600	0.6600	0.5800	0.5800	-30.952%	6	98	+1,029.310%
2025-12-19	0.8400	0.8400	0.8400	0.8400	+18.310%	4	92	+679.762%
2025-12-18	0.7100	0.7100	0.7100	0.7100	-8.974%	1	88	+822.535%
2025-12-17	0.8000	0.8000	0.7800	0.7800	-11.364%	30	87	+739.744%
2025-12-16	0.8800	0.8800	0.8800	0.8800	-7.368%	2	57	+644.318%
2025-12-15	0.9500	0.9500	0.9500	0.9500	+17.284%	5	55	+589.474%
2025-12-02	0.8400	0.8400	0.8100	0.8100	0.000%	50	50	+708.642%