Dark

CSCO20261218C55
CSCO Dec 18 2026 55.00 Call (CSCO261218C00055000)
option OPRA

EOD

Jul 10, 2026

66.80+7.916%(+4.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	66.8000	66.8000	66.8000	66.8000	+7.916%	2	278	0.000%
2026-07-01	61.9000	61.9000	61.9000	61.9000	-7.501%	6	278	+7.916%
2026-06-22	66.9200	66.9200	66.9200	66.9200	+5.469%	2	278	-0.179%
2026-05-15	62.8200	63.4500	62.8200	63.4500	+3.171%	8	280	+5.280%
2026-05-14	63.5000	63.5000	61.5000	61.5000	+38.952%	80	284	+8.618%
2026-05-11	44.2600	44.2600	44.2600	44.2600	+16.935%	5	324	+50.926%
2026-04-30	37.8500	37.8500	37.8500	37.8500	+14.178%	1	329	+76.486%
2026-04-28	33.1500	33.1500	33.1500	33.1500	+28.638%	3	330	+101.508%
2026-04-06	25.7700	25.7700	25.7700	25.7700	-0.387%	2	333	+159.216%
2026-04-02	25.8700	25.8700	25.8700	25.8700	+3.896%	19	352	+158.214%
2026-04-01	24.9000	24.9000	24.9000	24.9000	-0.280%	6	352	+168.273%
2026-03-20	24.9700	24.9700	24.9700	24.9700	+0.604%	2	352	+167.521%
2026-03-18	24.8200	24.8200	24.8200	24.8200	-2.667%	4	350	+169.138%
2026-03-13	25.6500	25.6500	25.5000	25.5000	+4.380%	7	350	+161.961%
2026-03-09	24.4300	24.4300	24.4300	24.4300	-5.310%	1	347	+173.434%
2026-03-03	25.8000	25.8000	25.8000	25.8000	+14.412%	3	346	+158.915%
2026-02-12	22.5500	22.5500	22.5500	22.5500	-29.860%	1	346	+196.231%
2026-02-11	32.1500	32.1500	32.1500	32.1500	+29.794%	5	347	+107.776%
2026-01-27	24.7700	24.7700	24.7700	24.7700	+16.455%	1	342	+169.681%
2026-01-22	21.2700	21.2700	21.2700	21.2700	-3.318%	1	343	+214.057%
2026-01-15	22.6000	22.6000	22.0000	22.0000	+5.769%	2	342	+203.636%
2026-01-12	20.8000	20.8000	20.8000	20.8000	-14.579%	10	341	+221.154%
2025-12-22	24.3500	24.3500	24.3500	24.3500	-8.390%	2	331	+174.333%
2025-12-10	26.5800	26.5800	26.5800	26.5800	+7.830%	8	333	+151.317%
2025-12-05	22.5100	24.6500	22.5100	24.6500	+4.228%	8	341	+170.994%
2025-11-28	23.7000	23.7000	23.6000	23.6500	-2.835%	82	347	+182.452%
2025-11-13	24.4800	24.4800	24.3400	24.3400	+23.868%	6	349	+174.445%
2025-11-12	19.8400	19.8700	19.6500	19.6500	-0.758%	75	349	+239.949%
2025-11-05	19.8000	19.8000	19.8000	19.8000	-2.798%	4	349	+237.374%
2025-11-04	20.3700	20.3700	20.3700	20.3700	-6.731%	5	349	+227.933%
2025-11-03	21.6500	21.8400	21.6500	21.8400	+15.801%	2	349	+205.861%
2025-10-29	18.8600	18.8600	18.8600	18.8600	-2.381%	2	349	+254.189%
2025-10-28	19.3200	19.3200	19.3200	19.3200	+4.432%	1	350	+245.756%
2025-10-27	18.5000	18.5000	18.5000	18.5000	0.000%	17	333	+261.081%
2025-10-22	18.5000	18.5000	18.5000	18.5000	+11.580%	1	333	+261.081%
2025-10-13	16.5800	16.5800	16.5800	16.5800	-11.384%	1	333	+302.895%
2025-10-08	18.7100	18.7100	18.7100	18.7100	+14.997%	3	333	+257.028%
2025-10-03	16.1200	16.4000	16.1200	16.2700	-1.394%	26	336	+310.572%
2025-10-02	16.5000	16.5000	16.5000	16.5000	+6.452%	43	337	+304.848%
2025-09-24	15.5000	15.5000	15.5000	15.5000	+0.780%	1	380	+330.968%
2025-09-22	15.9000	15.9000	15.3800	15.3800	-3.875%	4	380	+334.330%
2025-09-19	16.0000	16.0000	16.0000	16.0000	-0.312%	1	377	+317.500%
2025-09-18	16.0500	16.0500	16.0500	16.0500	+2.229%	1	377	+316.199%
2025-09-17	15.1500	15.7000	15.0500	15.7000	+3.357%	22	376	+325.478%
2025-09-16	15.0000	15.1900	15.0000	15.1900	+1.741%	2	367	+339.763%
2025-09-15	14.8500	14.9500	14.8000	14.9300	+3.681%	9	368	+347.421%
2025-09-12	14.9700	14.9700	14.4000	14.4000	-11.494%	4	364	+363.889%
2025-09-11	16.2100	16.2700	16.2100	16.2700	+2.650%	16	361	+310.572%
2025-09-10	15.9000	15.9000	15.8500	15.8500	+3.595%	4	353	+321.451%
2025-09-09	15.3000	15.3500	15.2500	15.3000	-11.561%	24	351	+336.601%
2025-08-28	16.7500	17.3000	16.7500	17.3000	+6.790%	3	327	+286.127%
2025-08-27	15.8000	16.2000	15.8000	16.2000	+3.185%	4	328	+312.346%
2025-08-25	15.7000	15.7000	15.7000	15.7000	+2.081%	1	332	+325.478%
2025-08-21	15.3800	15.3800	15.3800	15.3800	+1.854%	5	331	+334.330%
2025-08-20	15.1000	15.1000	15.1000	15.1000	-1.178%	4	326	+342.384%
2025-08-19	15.3900	15.3900	15.2800	15.2800	+5.817%	2	326	+337.173%
2025-08-15	15.6000	15.6000	14.4400	14.4400	-25.949%	13	326	+362.604%
2025-08-12	19.5000	19.5000	19.5000	19.5000	+0.775%	2	313	+242.564%
2025-08-11	19.3300	19.3500	19.3300	19.3500	+14.294%	16	311	+245.220%
2025-07-29	16.9300	16.9300	16.9300	16.9300	+0.714%	1	311	+294.566%
2025-07-24	16.8100	16.8100	16.8100	16.8100	-0.533%	1	311	+297.383%
2025-07-17	16.9000	16.9000	16.9000	16.9000	+23.810%	3	311	+295.266%
2025-06-11	13.6500	13.6500	13.6500	13.6500	-7.583%	1	309	+389.377%
2025-06-10	14.7900	14.7900	14.7700	14.7700	+1.862%	10	309	+352.268%
2025-06-06	14.5000	14.5000	14.5000	14.5000	+9.269%	2	309	+360.690%
2025-05-20	13.3200	13.3200	13.2700	13.2700	-7.847%	4	309	+403.391%
2025-05-15	14.4000	14.4000	14.4000	14.4000	+33.087%	1	311	+363.889%
2025-05-09	10.8200	10.8200	10.8200	10.8200	-0.368%	16	310	+517.375%
2025-05-08	10.8600	10.8600	10.8600	10.8600	+5.437%	8	316	+515.101%
2025-05-07	10.3000	10.3000	10.3000	10.3000	-0.962%	3	308	+548.544%
2025-05-05	10.4000	10.4000	10.4000	10.4000	+10.286%	1	308	+542.308%
2025-05-01	9.4300	9.4300	9.4300	9.4300	+11.862%	1	308	+608.378%
2025-04-23	8.4300	8.4300	8.4300	8.4300	-5.281%	1	308	+692.408%
2025-04-10	9.2700	9.2700	8.9000	8.9000	+21.918%	2	307	+650.562%
2025-04-09	7.3000	7.3000	7.3000	7.3000	-18.708%	24	305	+815.068%
2025-04-04	8.9800	8.9800	8.9800	8.9800	-5.969%	2	305	+643.875%
2025-04-03	9.5500	9.5500	9.5500	9.5500	-14.041%	6	306	+599.476%
2025-03-28	11.1100	11.1100	11.1100	11.1100	-2.544%	2	306	+501.260%
2025-03-24	11.4000	11.4000	11.4000	11.4000	+0.885%	2	306	+485.965%
2025-03-14	11.3000	11.3000	11.3000	11.3000	+5.509%	6	306	+491.150%
2025-03-13	11.2000	11.2000	10.6000	10.7100	-23.609%	6	306	+523.716%
2025-03-06	14.0200	14.0200	14.0200	14.0200	-1.268%	1	306	+376.462%
2025-02-26	14.2000	14.2000	14.2000	14.2000	-2.069%	4	306	+370.423%
2025-02-19	14.5000	14.5000	14.5000	14.5000	+7.407%	1	302	+360.690%
2025-02-13	13.5000	13.5000	13.5000	13.5000	+2.273%	180	398	+394.815%
2025-02-07	13.2000	13.2000	13.2000	13.2000	+25.118%	56	398	+406.061%
2025-01-28	10.5800	10.5800	10.5500	10.5500	-10.365%	9	426	+533.175%
2025-01-27	11.7700	11.7700	11.7700	11.7700	-4.075%	1	433	+467.545%
2025-01-24	12.2700	12.2700	12.2700	12.2700	-1.525%	2	433	+444.417%
2025-01-23	12.5000	12.5000	12.4600	12.4600	+13.067%	2	433	+436.116%
2025-01-16	10.9000	11.0200	10.9000	11.0200	-1.607%	7	432	+506.171%
2025-01-15	11.2000	11.2000	11.2000	11.2000	+5.164%	3	426	+496.429%
2025-01-06	10.6500	10.6500	10.6500	10.6500	+4.310%	7	426	+527.230%
2024-12-31	10.3000	10.3000	10.2100	10.2100	+0.591%	2	421	+554.261%
2024-12-24	10.1500	10.1500	10.1500	10.1500	+11.416%	3	421	+558.128%
2024-12-19	9.4500	9.4500	9.0700	9.1100	-3.085%	279	421	+633.260%
2024-12-16	9.4000	9.4000	9.4000	9.4000	-6.000%	3	142	+610.638%
2024-12-12	10.0000	10.0000	10.0000	10.0000	+1.523%	1	142	+568.000%
2024-12-10	9.6500	9.8500	9.6500	9.8500	-4.369%	27	143	+578.173%
2024-12-09	10.3000	10.3000	10.3000	10.3000	-0.962%	3	156	+548.544%
2024-12-03	10.4000	10.4000	10.4000	10.4000	-1.887%	2	156	+542.308%
2024-12-02	10.6000	10.6000	10.6000	10.6000	+3.922%	3	154	+530.189%
2024-11-25	10.2000	10.2000	10.2000	10.2000	+2.000%	12	154	+554.902%
2024-11-22	10.0000	10.0000	10.0000	10.0000	+2.987%	14	142	+568.000%
2024-11-14	9.4200	9.7100	9.4200	9.7100	-6.002%	61	142	+587.951%
2024-11-12	10.3600	10.4000	10.3300	10.3300	-6.091%	12	160	+546.660%
2024-11-11	11.0000	11.0000	11.0000	11.0000	+11.675%	1	148	+507.273%
2024-11-07	9.8500	9.8500	9.8500	9.8500	+6.949%	3	148	+578.173%
2024-11-06	9.2100	9.2100	9.2100	9.2100	+9.643%	19	148	+625.299%
2024-10-25	8.4000	8.4000	8.4000	8.4000	-7.182%	2	129	+695.238%
2024-10-21	9.0500	9.0500	9.0500	9.0500	+5.233%	10	129	+638.122%
2024-10-17	8.6000	8.6000	8.6000	8.6000	+32.512%	20	129	+676.744%
2024-10-11	6.6800	6.6800	6.4900	6.4900	-3.852%	16	129	+929.276%
2024-10-09	6.7500	6.7500	6.7500	6.7500	+7.313%	1	124	+889.630%
2024-10-08	6.2900	6.2900	6.2900	6.2900	+12.321%	1	125	+962.003%
2024-10-02	5.6000	5.6000	5.6000	5.6000	-9.677%	37	124	+1,092.857%
2024-09-30	6.2000	6.2000	6.2000	6.2000	-0.322%	1	87	+977.419%
2024-09-27	6.2600	6.2600	6.2200	6.2200	+6.325%	8	87	+973.955%
2024-09-23	5.8500	5.8500	5.8500	5.8500	+3.175%	70	83	+1,041.880%
2024-09-20	5.6700	5.6700	5.6700	5.6700	0.000%	26	13	+1,078.131%