Dark

CSCO20261218C120
CSCO Dec 18 2026 120.00 Call (CSCO261218C00120000)
option OPRA

EOD

Sep 1, 2026

4.90-5.769%(-0.30)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	4.7000	4.9000	4.5500	4.9000	-5.769%	191	2,084	0.000%
2026-08-31	4.9500	5.2000	4.9000	5.2000	+7.216%	117	1,956	-5.769%
2026-08-28	5.6000	5.6000	4.8500	4.8500	-17.094%	109	1,964	+1.031%
2026-08-27	6.2500	6.2500	5.7500	5.8500	-9.302%	150	1,950	-16.239%
2026-08-26	6.2000	6.4500	5.9200	6.4500	+14.159%	39	1,926	-24.031%
2026-08-25	5.8000	5.8000	5.6500	5.6500	-0.877%	97	1,920	-13.274%
2026-08-24	5.5500	5.9000	5.4000	5.7000	-6.863%	59	1,976	-14.035%
2026-08-21	6.0000	6.1200	5.6500	6.1200	+19.765%	64	1,971	-19.935%
2026-08-20	5.5300	5.7000	5.0200	5.1100	-16.911%	19	1,954	-4.110%
2026-08-19	5.6500	6.3500	5.6500	6.1500	+0.985%	44	1,951	-20.325%
2026-08-18	6.4000	6.5000	5.5000	6.0900	-10.441%	112	1,921	-19.540%
2026-08-17	6.7500	7.0500	6.3500	6.8000	+10.569%	189	1,919	-27.941%
2026-08-14	7.0000	7.0000	5.5500	6.1500	-15.753%	99	1,937	-20.325%
2026-08-13	7.7000	8.4000	6.4300	7.3000	-50.000%	228	1,896	-32.877%
2026-08-12	14.5000	15.1500	13.9000	14.6000	+14.241%	182	1,826	-66.438%
2026-08-11	14.4500	14.4500	12.7400	12.7800	-14.970%	19	1,793	-61.659%
2026-08-10	15.4900	15.5500	15.0000	15.0300	+8.129%	12	1,780	-67.399%
2026-08-07	12.8500	13.9000	12.8000	13.9000	+8.171%	45	1,773	-64.748%
2026-08-06	12.8500	12.8500	12.8500	12.8500	-13.700%	1	1,786	-61.868%
2026-08-05	14.0100	15.1000	14.0100	14.8900	+6.509%	80	1,787	-67.092%
2026-08-04	13.7800	13.9800	13.3500	13.9800	+25.946%	15	1,732	-64.950%
2026-08-03	10.8000	11.1000	10.4000	11.1000	+6.731%	47	1,724	-55.856%
2026-07-31	10.1100	10.4000	10.0900	10.4000	+5.584%	76	1,706	-52.885%
2026-07-30	10.3000	10.9000	9.8500	9.8500	-15.812%	75	1,710	-50.254%
2026-07-29	12.1000	12.1000	10.7700	11.7000	+2.183%	10	1,760	-58.120%
2026-07-28	10.2500	11.4500	10.2500	11.4500	+8.019%	7	1,763	-57.205%
2026-07-27	11.3500	11.3500	9.9000	10.6000	+0.474%	119	1,762	-53.774%
2026-07-24	9.9000	10.9600	9.9000	10.5500	+1.932%	39	1,690	-53.555%
2026-07-23	10.2500	10.4500	10.0500	10.3500	+3.500%	45	1,663	-52.657%
2026-07-22	10.4500	10.4500	10.0000	10.0000	+3.627%	236	1,638	-51.000%
2026-07-21	9.8000	9.8000	9.6500	9.6500	-3.500%	6	1,694	-49.223%
2026-07-20	11.1200	11.1200	10.0000	10.0000	-6.103%	19	1,694	-51.000%
2026-07-17	10.4000	10.6500	10.4000	10.6500	+23.264%	7	1,680	-53.991%
2026-07-16	8.8400	8.8900	8.4000	8.6400	-17.162%	57	1,679	-43.287%
2026-07-15	11.7500	11.7500	9.7000	10.4300	-21.283%	26	1,685	-53.020%
2026-07-14	14.0500	14.0500	13.2500	13.2500	-6.427%	3	1,684	-63.019%
2026-07-13	14.8000	14.8000	14.1600	14.1600	-7.872%	6	1,682	-65.395%
2026-07-10	13.3500	15.3700	13.3500	15.3700	+12.190%	41	1,677	-68.120%
2026-07-09	12.8100	13.9000	12.8100	13.7000	+24.432%	13	1,665	-64.234%
2026-07-08	10.4000	11.0100	10.4000	11.0100	+5.662%	9	1,664	-55.495%
2026-07-07	10.1500	10.6500	10.1500	10.4200	-9.391%	14	1,660	-52.975%
2026-07-06	11.0000	11.8800	11.0000	11.5000	+10.048%	9	1,652	-57.391%
2026-07-02	11.7200	11.7200	10.4500	10.4500	-15.385%	16	1,642	-53.110%
2026-07-01	12.3000	12.3500	12.3000	12.3500	-6.439%	55	1,642	-60.324%
2026-06-30	13.7400	13.8200	13.2000	13.2000	-1.493%	101	1,635	-62.879%
2026-06-29	13.3500	13.4000	13.3500	13.4000	+12.605%	3	1,596	-63.433%
2026-06-26	12.2000	12.2000	11.7400	11.9000	-18.771%	36	1,597	-58.824%
2026-06-25	14.6500	14.6500	14.6500	14.6500	0.000%	10	1,625	-66.553%
2026-06-24	15.7100	15.7100	14.6500	14.6500	-6.984%	31	1,635	-66.553%
2026-06-23	14.1600	16.0500	14.1600	15.7500	+0.318%	20	1,631	-68.889%
2026-06-22	15.6600	16.0000	15.2000	15.7000	+3.974%	97	1,631	-68.790%
2026-06-18	14.1000	15.1500	13.5300	15.1000	+11.193%	88	1,512	-67.550%
2026-06-17	14.0500	14.0500	13.4000	13.5800	-9.164%	32	1,512	-63.918%
2026-06-16	14.9500	14.9500	14.9500	14.9500	-1.967%	1	1,512	-67.224%
2026-06-15	15.0000	15.2500	15.0000	15.2500	-6.955%	2	1,512	-67.869%
2026-06-12	17.1200	17.1200	16.3000	16.3900	-1.856%	8	1,510	-70.104%
2026-06-11	14.3000	16.7000	14.3000	16.7000	+10.816%	6	1,510	-70.659%
2026-06-10	16.2700	16.2700	15.0700	15.0700	-3.397%	18	1,506	-67.485%
2026-06-09	15.9000	15.9000	14.4500	15.6000	-18.282%	41	1,499	-68.590%
2026-06-08	18.5000	19.7500	18.5000	19.0900	+7.428%	46	1,507	-74.332%
2026-06-05	19.1000	19.1000	17.7700	17.7700	-19.410%	19	1,501	-72.425%
2026-06-04	18.8200	22.0500	18.4000	22.0500	+3.618%	18	1,501	-77.778%
2026-06-03	20.0600	21.2800	20.0000	21.2800	+1.045%	13	1,507	-76.974%
2026-06-02	18.6500	21.0600	18.6500	21.0600	+26.867%	424	1,502	-76.733%
2026-06-01	16.4300	16.6000	16.4300	16.6000	+5.800%	8	1,619	-70.482%
2026-05-29	14.7500	16.2200	14.7500	15.6900	+4.740%	745	1,611	-68.770%
2026-05-28	14.9800	14.9800	14.9800	14.9800	-1.122%	1	960	-67.290%
2026-05-27	14.1500	15.1500	14.1500	15.1500	+8.214%	32	960	-67.657%
2026-05-26	14.5000	14.5000	13.8000	14.0000	-10.543%	12	945	-65.000%
2026-05-22	14.8300	15.6500	14.5200	15.6500	+11.786%	46	947	-68.690%
2026-05-21	13.5300	14.3000	13.5300	14.0000	+20.690%	182	777	-65.000%
2026-05-20	13.0000	13.0000	11.5100	11.6000	-10.769%	76	777	-57.759%
2026-05-19	14.2000	14.2000	12.4700	13.0000	-13.333%	81	801	-62.308%
2026-05-18	14.1600	15.0000	13.4500	15.0000	+3.734%	159	801	-67.333%
2026-05-15	12.5000	14.4600	12.5000	14.4600	+12.617%	70	801	-66.113%
2026-05-14	12.5000	14.2500	12.2700	12.8400	+112.231%	259	825	-61.838%
2026-05-13	5.5000	6.2500	5.4500	6.0500	+21.000%	208	753	-19.008%
2026-05-12	5.1000	5.2000	4.5000	5.0000	+1.010%	47	753	-2.000%
2026-05-11	4.5000	5.0400	4.5000	4.9500	+17.857%	13	753	-1.010%
2026-05-08	2.5000	4.3000	2.5000	4.2000	+96.262%	660	749	+16.667%
2026-05-07	2.1600	2.1600	2.1400	2.1400	+5.419%	48	200	+128.972%
2026-05-06	2.2500	2.2500	2.0200	2.0300	-24.815%	36	192	+141.379%
2026-05-05	2.6300	2.7000	2.6300	2.7000	+13.445%	3	195	+81.481%
2026-05-04	2.3800	2.3800	2.3800	2.3800	+5.310%	4	192	+105.882%
2026-05-01	2.2100	2.2600	2.2100	2.2600	+5.607%	4	188	+116.814%
2026-04-30	2.1400	2.1400	2.1400	2.1400	+52.857%	1	188	+128.972%
2026-04-29	1.3500	1.4000	1.3500	1.4000	+7.692%	32	188	+250.000%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+4.839%	4	216	+276.923%
2026-04-24	1.2400	1.2400	1.2400	1.2400	-16.216%	2	216	+295.161%
2026-04-23	1.4000	1.4800	1.4000	1.4800	+6.475%	8	214	+231.081%
2026-04-22	1.3900	1.3900	1.3900	1.3900	-7.333%	5	212	+252.518%
2026-04-21	1.2000	1.5000	1.2000	1.5000	+38.889%	11	206	+226.667%
2026-04-20	1.0000	1.0800	1.0000	1.0800	+92.857%	15	206	+353.704%
2026-03-13	0.5600	0.5600	0.5600	0.5600	+33.333%	30	209	+775.000%
2026-03-12	0.4200	0.4200	0.4200	0.4200	-8.696%	30	209	+1,066.667%
2026-03-10	0.4600	0.4600	0.4600	0.4600	0.000%	25	194	+965.217%
2026-03-09	0.4600	0.4600	0.4600	0.4600	+2.222%	15	219	+965.217%
2026-03-06	0.4500	0.4500	0.4500	0.4500	0.000%	5	204	+988.889%
2026-02-12	0.5000	0.5000	0.4400	0.4500	-60.177%	70	199	+988.889%
2026-02-09	0.9600	1.1500	0.9600	1.1300	+13.000%	131	140	+333.628%
2026-02-05	1.0000	1.0000	1.0000	1.0000	0.000%	10	10	+390.000%