Dark

CSCO20261218C125
CSCO Dec 18 2026 125.00 Call (CSCO261218C00125000)
option OPRA

EOD

Sep 1, 2026

3.55-4.054%(-0.15)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.4500	3.5500	3.3000	3.5500	-4.054%	432	1,689	0.000%
2026-08-31	3.7600	3.9000	3.4000	3.7000	+3.064%	133	1,442	-4.054%
2026-08-28	4.2000	4.2000	3.5500	3.5900	-18.409%	66	1,418	-1.114%
2026-08-27	4.5600	4.5600	4.2700	4.4000	-9.278%	22	1,400	-19.318%
2026-08-26	4.4200	4.8500	4.4200	4.8500	+15.202%	12	1,388	-26.804%
2026-08-25	4.8000	4.8000	4.2100	4.2100	-2.093%	35	1,387	-15.677%
2026-08-24	3.9100	4.3500	3.9100	4.3000	-6.318%	90	1,388	-17.442%
2026-08-21	4.1700	4.7300	4.1700	4.5900	+16.203%	34	1,422	-22.658%
2026-08-20	4.1500	4.5000	3.7500	3.9500	-9.195%	72	1,407	-10.127%
2026-08-19	4.7500	4.8000	4.3500	4.3500	-6.452%	15	1,388	-18.391%
2026-08-18	5.1000	5.1000	4.2500	4.6500	-11.429%	37	1,388	-23.656%
2026-08-17	4.5500	5.3500	4.5500	5.2500	+11.702%	29	1,379	-32.381%
2026-08-14	5.3000	5.5500	4.2100	4.7000	-13.761%	415	1,369	-24.468%
2026-08-13	6.0000	7.0000	4.8700	5.4500	-56.048%	252	1,357	-34.862%
2026-08-12	11.6000	12.7000	11.4700	12.4000	+14.815%	450	1,277	-71.371%
2026-08-11	11.9000	11.9000	10.5000	10.8000	-14.961%	62	933	-67.130%
2026-08-10	12.9000	13.1100	12.3900	12.7000	+11.404%	148	906	-72.047%
2026-08-07	11.7000	11.7000	11.0000	11.4000	+0.885%	22	792	-68.860%
2026-08-06	11.7500	11.7500	11.3000	11.3000	-9.600%	21	776	-68.584%
2026-08-05	12.1700	12.5500	11.9500	12.5000	+3.734%	70	755	-71.600%
2026-08-04	10.8500	12.0500	10.8500	12.0500	+33.889%	27	705	-70.539%
2026-08-03	8.5600	9.0000	8.5600	9.0000	-2.174%	44	683	-60.556%
2026-07-31	8.1500	9.2000	8.1500	9.2000	+11.245%	4	698	-61.413%
2026-07-30	8.7000	9.0200	8.1000	8.2700	+3.375%	29	697	-57.074%
2026-07-29	9.6500	9.6500	8.0000	8.0000	-17.098%	103	680	-55.625%
2026-07-28	8.4500	10.2000	8.3500	9.6500	+11.303%	53	618	-63.212%
2026-07-27	8.6000	8.6700	8.1000	8.6700	-2.584%	8	573	-59.054%
2026-07-24	9.0000	9.0000	8.9000	8.9000	+2.890%	11	570	-60.112%
2026-07-23	8.6500	8.6500	8.6000	8.6500	0.000%	4	575	-58.960%
2026-07-22	8.2400	8.6500	8.2400	8.6500	+8.805%	9	574	-58.960%
2026-07-21	8.0500	8.3800	7.9500	7.9500	-3.753%	9	571	-55.346%
2026-07-20	9.1800	9.1800	8.2600	8.2600	-7.709%	7	567	-57.022%
2026-07-17	8.3500	8.9500	8.2000	8.9500	+27.857%	15	565	-60.335%
2026-07-16	7.4900	7.5400	7.0000	7.0000	-12.500%	12	570	-49.286%
2026-07-15	8.1500	8.2500	8.0000	8.0000	-26.874%	4	568	-55.625%
2026-07-14	11.7000	11.7000	10.8500	10.9400	-9.959%	4	568	-67.550%
2026-07-13	12.2500	12.3000	12.1000	12.1500	-3.571%	8	567	-70.782%
2026-07-10	12.4000	12.6000	12.4000	12.6000	+4.132%	3	563	-71.825%
2026-07-09	10.1900	12.1000	10.1900	12.1000	+38.286%	8	562	-70.661%
2026-07-08	8.7500	8.7500	8.7500	8.7500	+2.941%	4	563	-59.429%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-1.506%	1	563	-58.235%
2026-07-02	8.6300	8.6300	8.6300	8.6300	-16.618%	1	562	-58.864%
2026-07-01	10.4700	10.4700	10.3500	10.3500	-9.211%	3	562	-65.700%
2026-06-30	11.2400	12.1000	11.0000	11.4000	+1.333%	78	559	-68.860%
2026-06-29	10.2900	11.3000	10.2900	11.2500	+10.078%	62	491	-68.444%
2026-06-26	9.9500	10.3500	9.9000	10.2200	-13.536%	137	452	-65.264%
2026-06-25	12.2500	12.2500	11.8200	11.8200	-5.440%	2	360	-69.966%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-5.375%	3	359	-71.600%
2026-06-23	11.9000	13.7500	11.9000	13.2100	-1.784%	37	356	-73.126%
2026-06-22	12.9000	13.4500	12.9000	13.4500	+3.462%	8	350	-73.606%
2026-06-18	12.0000	13.0000	11.7500	13.0000	+13.537%	37	250	-72.692%
2026-06-17	12.0000	12.0000	11.3500	11.4500	-8.032%	131	250	-68.996%
2026-06-16	13.3600	13.3600	12.3300	12.4500	-5.323%	14	250	-71.486%
2026-06-15	13.9500	13.9500	12.7000	13.1500	-10.239%	111	248	-73.004%
2026-06-12	14.6500	14.6500	14.6500	14.6500	-0.340%	26	173	-75.768%
2026-06-11	12.4500	14.7000	12.4500	14.7000	+13.077%	6	184	-75.850%
2026-06-09	15.2000	15.2000	13.0000	13.0000	-21.687%	49	178	-72.692%
2026-06-08	15.2800	17.0000	15.2800	16.6000	-1.073%	29	218	-78.614%
2026-06-05	16.8500	16.9000	16.7800	16.7800	-13.772%	5	194	-78.844%
2026-06-04	17.7000	19.4600	17.7000	19.4600	+2.583%	21	189	-81.757%
2026-06-03	18.4500	18.9700	18.4500	18.9700	+1.880%	19	192	-81.286%
2026-06-02	15.4000	18.6300	15.4000	18.6200	+28.414%	55	207	-80.934%
2026-06-01	14.2000	14.6000	13.7500	14.5000	+10.687%	30	224	-75.517%
2026-05-29	12.2000	13.1000	12.2000	13.1000	+3.557%	5	222	-72.901%
2026-05-28	12.7500	12.7500	12.6500	12.6500	-2.991%	23	221	-71.937%
2026-05-27	12.9000	13.0400	12.8000	13.0400	+6.449%	6	243	-72.776%
2026-05-26	12.2500	12.2500	12.2500	12.2500	-7.337%	2	243	-71.020%
2026-05-22	13.0300	13.3000	13.0300	13.2200	+9.710%	13	235	-73.147%
2026-05-21	11.7500	12.0500	11.7500	12.0500	+22.335%	4	236	-70.539%
2026-05-20	10.6300	10.7500	9.7300	9.8500	-7.772%	130	236	-63.959%
2026-05-19	11.4300	11.4300	10.5000	10.6800	-11.516%	24	155	-66.760%
2026-05-18	12.9500	12.9500	11.3000	12.0700	+4.052%	23	155	-70.588%
2026-05-15	11.8000	12.1000	11.5500	11.6000	+6.324%	11	155	-69.397%
2026-05-14	10.5000	12.5000	10.2500	10.9100	+118.200%	43	155	-67.461%
2026-05-13	4.4800	5.0000	4.4700	5.0000	+27.551%	22	127	-29.000%
2026-05-11	3.9200	3.9200	3.9200	3.9200	+15.294%	5	127	-9.439%
2026-05-08	2.5700	3.4500	2.5700	3.4000	+112.500%	59	122	+4.412%
2026-05-07	1.5900	1.6600	1.5800	1.6000	-15.789%	14	67	+121.875%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+5.556%	3	62	+86.842%
2026-05-04	1.6500	1.8000	1.6500	1.8000	+10.429%	35	62	+97.222%
2026-05-01	1.6600	1.6900	1.6300	1.6300	+48.182%	8	22	+117.791%
2026-04-30	1.1000	1.1000	1.1000	1.1000	+10.000%	9	22	+222.727%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+6.383%	11	27	+255.000%
2026-04-21	0.9400	0.9400	0.9400	0.9400	+123.810%	5	11	+277.660%
2026-04-13	0.4200	0.4200	0.4200	0.4200	-12.500%	4	11	+745.238%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+37.143%	2	7	+639.583%
2026-02-19	0.3500	0.3500	0.3500	0.3500	0.000%	5	5	+914.286%