Dark

CSCO20261218C130
CSCO Dec 18 2026 130.00 Call (CSCO261218C00130000)
option OPRA

EOD

Sep 1, 2026

2.48-9.818%(-0.27)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.4800	2.4800	2.3400	2.4800	-9.818%	60	2,044	0.000%
2026-08-31	2.7000	2.7500	2.5000	2.7500	+6.178%	48	2,043	-9.818%
2026-08-28	2.8000	2.9300	2.5500	2.5900	-19.063%	40	2,023	-4.247%
2026-08-27	3.4200	3.4200	3.1500	3.2000	-11.111%	90	2,014	-22.500%
2026-08-26	3.3800	3.6000	3.2300	3.6000	+20.000%	312	1,991	-31.111%
2026-08-25	3.5300	3.5300	3.0000	3.0000	-9.366%	327	2,095	-17.333%
2026-08-24	3.1000	3.3100	3.1000	3.3100	-4.058%	274	2,140	-25.076%
2026-08-21	3.0500	3.5000	3.0500	3.4500	+20.629%	197	1,904	-28.116%
2026-08-20	3.0000	3.2500	2.8600	2.8600	-17.101%	15	1,739	-13.287%
2026-08-19	3.5000	3.6000	3.3500	3.4500	+0.877%	208	1,741	-28.116%
2026-08-18	4.0000	4.0000	3.0500	3.4200	-11.169%	87	1,643	-27.485%
2026-08-17	3.3200	4.1300	3.3200	3.8500	+11.594%	163	1,605	-35.584%
2026-08-14	3.9500	4.0500	3.1000	3.4500	-17.266%	395	1,515	-28.116%
2026-08-13	4.7000	5.3700	3.6400	4.1700	-58.876%	235	1,273	-40.528%
2026-08-12	10.0600	10.5500	9.6100	10.1400	+15.753%	108	1,177	-75.542%
2026-08-11	9.3300	9.6000	8.5100	8.7600	-16.571%	35	1,188	-71.689%
2026-08-10	11.0000	11.0000	10.3000	10.5000	+10.526%	53	1,170	-76.381%
2026-08-07	9.8500	9.8500	8.8500	9.5000	+1.279%	54	1,150	-73.895%
2026-08-06	9.9000	9.9000	9.3500	9.3800	-8.932%	9	1,118	-73.561%
2026-08-05	11.3100	11.3100	9.6000	10.3000	+7.069%	12	1,113	-75.922%
2026-08-04	9.0400	9.6200	8.7900	9.6200	+31.781%	62	1,109	-74.220%
2026-08-03	7.2000	7.3500	6.8000	7.3000	-3.054%	33	1,147	-66.027%
2026-07-31	6.9000	7.5300	6.9000	7.5300	+12.894%	11	1,159	-67.065%
2026-07-30	7.0500	7.0500	6.6700	6.6700	-16.101%	20	1,159	-62.819%
2026-07-29	7.9500	7.9500	7.9500	7.9500	+0.633%	2	1,156	-68.805%
2026-07-28	7.5500	8.3500	7.5500	7.9000	+15.328%	21	1,158	-68.608%
2026-07-27	7.0000	7.0500	6.8000	6.8500	-5.125%	154	1,159	-63.796%
2026-07-24	6.6000	7.2200	6.6000	7.2200	+5.401%	123	1,102	-65.651%
2026-07-23	7.0000	7.1000	6.8000	6.8500	-4.196%	27	1,079	-63.796%
2026-07-22	7.1500	7.1500	7.1500	7.1500	+10.853%	1	1,064	-65.315%
2026-07-21	6.8000	6.8000	6.4500	6.4500	-8.381%	27	1,064	-61.550%
2026-07-20	7.4500	7.4500	7.0400	7.0400	-4.865%	12	1,045	-64.773%
2026-07-17	7.0800	7.4500	6.9500	7.4000	+23.333%	15	1,055	-66.486%
2026-07-16	5.6300	6.0000	5.6300	6.0000	-14.286%	7	1,050	-58.667%
2026-07-15	8.5000	8.5500	6.8000	7.0000	-23.497%	22	1,050	-64.571%
2026-07-14	9.9700	10.2000	9.1500	9.1500	-10.732%	27	1,043	-72.896%
2026-07-13	10.5000	10.5000	10.2500	10.2500	-6.818%	10	1,029	-75.805%
2026-07-10	10.3000	11.0000	9.9500	11.0000	+11.675%	67	1,027	-77.455%
2026-07-09	9.0900	10.0000	9.0900	9.8500	+33.108%	92	1,047	-74.822%
2026-07-08	7.6300	7.6300	7.4000	7.4000	-7.500%	5	1,024	-66.486%
2026-07-06	8.4500	8.4500	7.9500	8.0000	+11.888%	23	1,021	-69.000%
2026-07-02	7.6200	7.6200	7.1500	7.1500	-18.286%	5	1,019	-65.315%
2026-07-01	8.7400	8.8000	8.7400	8.7500	-7.407%	18	1,019	-71.657%
2026-06-30	9.9800	9.9800	9.3500	9.4500	+0.962%	37	1,017	-73.757%
2026-06-29	9.0000	9.6500	9.0000	9.3600	+10.769%	36	980	-73.504%
2026-06-26	8.4700	8.6900	8.3500	8.4500	-17.961%	63	955	-70.651%
2026-06-25	10.1500	10.5100	10.1500	10.3000	-1.998%	62	907	-75.922%
2026-06-24	11.1000	12.3000	10.5100	10.5100	-7.807%	49	862	-76.403%
2026-06-23	10.4000	11.8000	10.4000	11.4000	+3.167%	57	841	-78.246%
2026-06-22	11.0000	11.1000	11.0000	11.0500	+0.455%	5	850	-77.557%
2026-06-18	10.0500	11.0000	9.8000	11.0000	+12.245%	77	669	-77.455%
2026-06-17	10.3000	10.3000	9.5000	9.8000	-7.460%	252	669	-74.694%
2026-06-16	10.8000	10.9500	10.5900	10.5900	-6.696%	206	669	-76.582%
2026-06-15	12.2900	12.2900	10.8000	11.3500	-6.276%	43	685	-78.150%
2026-06-12	12.3500	12.3500	12.1100	12.1100	-3.660%	100	655	-79.521%
2026-06-11	10.4400	12.5700	10.4400	12.5700	+10.749%	18	695	-80.270%
2026-06-10	11.4000	11.4500	11.2000	11.3500	-2.991%	18	695	-78.150%
2026-06-09	12.1500	12.1500	10.5000	11.7000	-19.031%	65	701	-78.803%
2026-06-08	13.2900	15.0500	13.2900	14.4500	+10.728%	31	678	-82.837%
2026-06-05	15.5500	15.5500	13.0500	13.0500	-23.684%	28	672	-80.996%
2026-06-04	15.0000	17.5500	14.1500	17.1000	+0.293%	22	666	-85.497%
2026-06-03	15.3000	17.0500	15.2500	17.0500	+5.182%	272	666	-85.455%
2026-06-02	14.0000	16.4000	14.0000	16.2100	+32.327%	123	655	-84.701%
2026-06-01	11.0500	12.4700	11.0500	12.2500	+4.701%	9	637	-79.755%
2026-05-29	9.9700	11.7000	9.9700	11.7000	+9.756%	117	638	-78.803%
2026-05-28	10.9000	10.9500	10.6600	10.6600	-4.991%	11	635	-76.735%
2026-05-27	10.8400	11.3000	10.8400	11.2200	+5.849%	9	632	-77.897%
2026-05-26	10.0600	10.6500	10.0600	10.6000	-9.402%	85	631	-76.604%
2026-05-22	10.5000	11.7000	10.5000	11.7000	+14.146%	18	566	-78.803%
2026-05-21	8.5000	10.2500	8.5000	10.2500	+24.393%	29	548	-75.805%
2026-05-20	9.0000	9.0000	8.2400	8.2400	-11.588%	10	548	-69.903%
2026-05-19	10.2500	10.2500	8.8000	9.3200	-9.339%	13	293	-73.391%
2026-05-18	9.7000	10.3300	9.7000	10.2800	-2.095%	300	293	-75.875%
2026-05-15	9.0000	10.5000	9.0000	10.5000	+9.261%	14	293	-76.381%
2026-05-14	8.8500	10.7200	8.6500	9.6100	+137.284%	147	294	-74.194%
2026-05-13	3.6000	4.0500	3.6000	4.0500	+25.387%	66	194	-38.765%
2026-05-12	3.4500	3.8200	3.1500	3.2300	+7.667%	22	194	-23.220%
2026-05-11	3.2800	3.3400	3.0000	3.0000	+13.636%	24	194	-17.333%
2026-05-08	1.6500	2.9100	1.6400	2.6400	+120.000%	86	192	-6.061%
2026-05-07	1.2000	1.2000	1.1500	1.2000	+9.091%	3	117	+106.667%
2026-05-06	1.2500	1.2500	1.1000	1.1000	-24.138%	13	117	+125.455%
2026-05-05	1.4000	1.5200	1.4000	1.4500	+21.849%	27	107	+71.034%
2026-05-01	1.2500	1.2500	1.1800	1.1900	+15.534%	9	89	+108.403%
2026-04-30	0.8500	1.0300	0.8100	1.0300	+35.526%	5	89	+140.777%
2026-04-29	0.7600	0.7600	0.7600	0.7600	+2.703%	15	84	+226.316%
2026-04-24	0.6500	0.7400	0.6500	0.7400	+23.333%	15	84	+235.135%
2026-04-23	0.6100	0.6100	0.6000	0.6000	+15.385%	20	69	+313.333%
2026-04-20	0.4000	0.5200	0.4000	0.5200	+136.364%	40	49	+376.923%
2026-02-25	0.2200	0.2200	0.2200	0.2200	-4.348%	2	9	+1,027.273%
2026-02-18	0.2300	0.2300	0.2300	0.2300	+27.778%	1	9	+978.261%
2026-02-17	0.1000	0.2100	0.1000	0.1800	-80.000%	8	8	+1,277.778%
2026-02-11	0.6100	0.9000	0.5000	0.9000	0.000%	10	8	+175.556%