Dark

CSCO20261218C65
CSCO Dec 18 2026 65.00 Call (CSCO261218C00065000)
option OPRA

EOD

Jul 16, 2026

45.02-8.589%(-4.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	45.0200	45.0200	45.0200	45.0200	-8.589%	1	676	0.000%
2026-07-06	49.2500	49.2500	49.2500	49.2500	+1.819%	1	676	-8.589%
2026-07-02	50.0200	50.0200	48.3700	48.3700	-9.673%	3	680	-6.926%
2026-06-29	53.5500	53.5500	53.5500	53.5500	+1.325%	1	680	-15.929%
2026-06-26	52.8500	52.8500	52.8500	52.8500	-8.199%	1	681	-14.816%
2026-06-23	57.5700	57.5700	57.5700	57.5700	+6.159%	2	682	-21.800%
2026-06-18	54.0600	54.2300	54.0600	54.2300	+0.799%	5	685	-16.983%
2026-06-17	53.8000	53.8000	53.8000	53.8000	-3.237%	1	685	-16.320%
2026-06-16	55.6000	55.6000	55.6000	55.6000	-10.323%	1	685	-19.029%
2026-06-08	62.0000	62.0000	62.0000	62.0000	+6.164%	3	685	-27.387%
2026-06-05	58.4000	58.4000	58.4000	58.4000	-10.908%	1	685	-22.911%
2026-06-04	65.5500	65.5500	65.5500	65.5500	+17.790%	7	686	-31.320%
2026-06-01	55.5000	55.6500	55.5000	55.6500	-1.557%	2	693	-19.102%
2026-05-22	56.5300	56.5300	56.5300	56.5300	+4.299%	3	696	-20.361%
2026-05-21	54.2000	54.2000	54.2000	54.2000	+2.264%	4	700	-16.937%
2026-05-19	52.2000	53.1000	51.6000	53.0000	+2.753%	8	700	-15.057%
2026-05-14	52.4000	52.4000	51.5800	51.5800	+41.431%	5	700	-12.718%
2026-05-13	36.4700	36.4700	36.4700	36.4700	+3.461%	1	705	+23.444%
2026-05-12	35.2500	35.2500	35.2500	35.2500	+0.085%	1	705	+27.716%
2026-05-11	35.2200	35.2200	35.2200	35.2200	+41.845%	1	705	+27.825%
2026-04-28	24.8300	24.8300	24.8300	24.8300	-8.376%	5	706	+81.313%
2026-04-23	27.1000	27.1000	27.1000	27.1000	+1.880%	6	709	+66.125%
2026-04-21	26.6000	26.6000	26.6000	26.6000	+28.502%	1	716	+69.248%
2026-04-10	20.7000	20.7000	20.7000	20.7000	-1.663%	1	716	+117.488%
2026-04-08	21.0500	21.0500	21.0500	21.0500	+18.592%	1	717	+113.872%
2026-03-30	17.3000	17.7500	17.3000	17.7500	-16.313%	30	717	+153.634%
2026-03-26	21.1700	21.2100	21.0500	21.2100	+5.313%	904	747	+112.258%
2026-03-25	20.1400	20.1400	20.1400	20.1400	+17.778%	2	1,347	+123.535%
2026-03-16	17.1000	17.1000	17.1000	17.1000	-1.441%	1	1,349	+163.275%
2026-03-13	17.3500	17.3500	17.3500	17.3500	+2.059%	9	1,348	+159.481%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-6.129%	5	1,343	+164.824%
2026-03-06	18.1100	18.1100	18.1100	18.1100	+3.191%	1	1,343	+148.592%
2026-02-26	17.5500	17.5500	17.5500	17.5500	+6.364%	1	1,343	+156.524%
2026-02-18	16.5000	16.5000	16.5000	16.5000	+19.565%	2	1,343	+172.848%
2026-02-13	13.8000	13.8000	13.8000	13.8000	-6.757%	1	1,345	+226.232%
2026-02-12	16.7500	16.7500	14.8000	14.8000	-40.800%	7	1,345	+204.189%
2026-02-10	25.0000	25.0000	25.0000	25.0000	+1.461%	1	1,349	+80.080%
2026-02-09	23.0000	24.6400	23.0000	24.6400	+22.893%	7	1,349	+82.711%
2026-02-04	21.8500	21.8500	20.0500	20.0500	-1.956%	9	1,349	+124.539%
2026-02-03	20.4500	20.4500	20.4500	20.4500	+7.632%	6	1,349	+120.147%
2026-02-02	19.0000	19.0000	19.0000	19.0000	+9.195%	2	1,343	+136.947%
2026-01-29	17.8000	17.8000	17.4000	17.4000	+2.053%	3	1,343	+158.736%
2026-01-28	17.1000	17.3000	17.0500	17.0500	-1.729%	144	1,343	+164.047%
2026-01-27	16.3100	17.3500	16.3100	17.3500	+10.229%	5	1,320	+159.481%
2026-01-26	14.6700	15.8000	14.6700	15.7400	+14.058%	3	1,320	+186.023%
2026-01-23	14.0000	14.0000	13.8000	13.8000	+5.747%	10	1,321	+226.232%
2026-01-21	13.5000	13.5000	13.0500	13.0500	-9.059%	3	1,316	+244.981%
2026-01-16	14.2500	14.4000	14.2500	14.3500	+0.702%	127	1,367	+213.728%
2026-01-15	14.2500	14.2500	14.2500	14.2500	+8.530%	1	1,367	+215.930%
2026-01-14	13.7000	13.7000	13.1300	13.1300	-1.648%	2	1,366	+242.879%
2026-01-09	13.1500	13.5500	13.1500	13.3500	-5.386%	7	1,366	+237.228%
2026-01-07	14.5500	14.5500	14.1100	14.1100	-1.672%	12	1,362	+219.064%
2026-01-06	14.5000	14.5000	14.3500	14.3500	-1.712%	7	1,369	+213.728%
2026-01-05	15.4000	15.4000	14.6000	14.6000	-10.154%	3	1,362	+208.356%
2025-12-31	16.0000	16.2500	16.0000	16.2500	+0.619%	312	1,054	+177.046%
2025-12-30	16.4000	16.5000	15.9800	16.1500	-3.293%	610	1,054	+178.762%
2025-12-26	16.8000	16.8000	16.7000	16.7000	-0.595%	29	481	+169.581%
2025-12-24	16.8000	16.8000	16.8000	16.8000	-0.768%	2	451	+167.976%
2025-12-23	16.6500	16.9300	16.6500	16.9300	+0.059%	11	451	+165.918%
2025-12-22	16.9500	17.0000	16.8500	16.9200	-2.253%	52	440	+166.076%
2025-12-19	17.0000	17.3100	17.0000	17.3100	-6.584%	3	416	+160.081%
2025-12-10	18.5300	18.5300	18.5300	18.5300	+0.162%	1	414	+142.957%
2025-12-09	18.5000	18.5000	18.5000	18.5000	+15.987%	1	415	+143.351%
2025-12-01	15.7500	15.9500	15.7500	15.9500	+0.631%	7	415	+182.257%
2025-11-28	15.9000	15.9500	15.8100	15.8500	+1.995%	130	420	+184.038%
2025-11-26	15.2500	15.6500	15.2500	15.5400	-2.875%	101	441	+189.704%
2025-11-25	16.0000	16.0000	16.0000	16.0000	-15.789%	1	441	+181.375%
2025-11-20	19.0000	19.0000	19.0000	19.0000	+7.405%	1	441	+136.947%
2025-11-17	17.6900	17.6900	17.6900	17.6900	+38.095%	1	442	+154.494%
2025-11-10	12.8100	12.8100	12.8100	12.8100	-12.260%	30	441	+251.444%
2025-11-03	14.6000	14.6000	14.6000	14.6000	+9.281%	2	423	+208.356%
2025-10-30	13.3600	13.3600	13.3600	13.3600	+13.029%	1	423	+236.976%
2025-10-27	11.8200	11.8200	11.8200	11.8200	+2.783%	5	425	+280.880%
2025-10-17	11.3800	11.5000	11.3700	11.5000	+2.496%	40	425	+291.478%
2025-10-16	11.2200	11.2200	11.2200	11.2200	+14.490%	1	419	+301.248%
2025-10-14	9.8000	9.8000	9.8000	9.8000	-8.068%	1	419	+359.388%
2025-10-13	10.6600	10.6600	10.6600	10.6600	-7.304%	1	418	+322.326%
2025-10-09	11.6700	11.6700	11.5000	11.5000	+14.201%	42	418	+291.478%
2025-10-06	10.0000	10.0700	9.7300	10.0700	+1.717%	20	418	+347.071%
2025-10-03	9.9000	9.9000	9.9000	9.9000	-1.296%	4	427	+354.747%
2025-10-02	9.8300	10.0300	9.8300	10.0300	+3.083%	16	431	+348.853%
2025-10-01	9.6400	9.7300	9.6400	9.7300	+3.511%	16	431	+362.693%
2025-09-29	9.4100	9.4100	9.3700	9.4000	+2.174%	29	439	+378.936%
2025-09-26	9.1600	9.2000	9.1600	9.2000	-4.167%	3	430	+389.348%
2025-09-25	9.6000	9.6000	9.6000	9.6000	+2.128%	4	430	+368.958%
2025-09-23	9.4000	9.4000	9.4000	9.4000	+0.213%	21	426	+378.936%
2025-09-22	9.3800	9.3800	9.3800	9.3800	+0.969%	2	407	+379.957%
2025-09-19	9.2900	9.2900	9.2900	9.2900	-4.029%	2	405	+384.607%
2025-09-18	9.6800	9.6800	9.6800	9.6800	+5.217%	24	405	+365.083%
2025-09-17	9.2000	9.2000	9.2000	9.2000	+6.358%	1	405	+389.348%
2025-09-16	8.6900	8.7100	8.6500	8.6500	0.000%	152	406	+420.462%
2025-09-15	8.7000	8.7000	8.4700	8.6500	+2.976%	34	288	+420.462%
2025-09-12	8.5000	8.5000	8.2500	8.4000	-14.110%	19	297	+435.952%
2025-09-11	9.5100	9.7800	9.5100	9.7800	+2.408%	102	280	+360.327%
2025-09-10	9.0000	9.5500	9.0000	9.5500	+8.523%	67	252	+371.414%
2025-09-09	8.8000	8.8000	8.8000	8.8000	-1.124%	8	229	+411.591%
2025-09-05	8.9000	8.9000	8.9000	8.9000	-3.261%	1	221	+405.843%
2025-09-03	9.2000	9.2000	9.2000	9.2000	-9.360%	6	222	+389.348%
2025-09-02	10.1500	10.1500	10.1500	10.1500	-0.685%	1	222	+343.547%
2025-08-29	10.2200	10.2200	10.2200	10.2200	+3.546%	2	221	+340.509%
2025-08-28	9.8700	9.8700	9.8700	9.8700	+6.243%	1	221	+356.130%
2025-08-26	9.2900	9.2900	9.2900	9.2900	+2.652%	1	219	+384.607%
2025-08-25	9.0500	9.0500	9.0500	9.0500	+0.556%	1	219	+397.459%
2025-08-22	9.3000	9.3000	9.0000	9.0000	+2.041%	4	219	+400.222%
2025-08-21	8.8200	8.8200	8.8200	8.8200	+1.379%	4	218	+410.431%
2025-08-20	8.8200	8.8200	8.7000	8.7000	-3.333%	5	214	+417.471%
2025-08-19	9.0000	9.0000	9.0000	9.0000	+1.124%	10	218	+400.222%
2025-08-18	8.6000	8.9000	8.6000	8.9000	+5.325%	6	219	+405.843%
2025-08-15	9.0000	9.0000	8.4500	8.4500	-23.874%	17	217	+432.781%
2025-08-14	11.1500	11.1500	11.1000	11.1000	-8.264%	14	208	+305.586%
2025-08-13	12.1000	12.1000	12.1000	12.1000	-3.122%	3	212	+272.066%
2025-08-12	12.4900	12.4900	12.4900	12.4900	+7.027%	6	212	+260.448%
2025-08-11	12.1500	12.1500	11.6700	11.6700	-4.187%	20	212	+285.775%
2025-08-08	12.1800	12.1800	12.1800	12.1800	+21.194%	9	221	+269.622%
2025-08-04	9.8800	10.0500	9.8800	10.0500	+6.915%	38	221	+347.960%
2025-08-01	9.4000	9.4000	9.4000	9.4000	-10.476%	3	191	+378.936%
2025-07-17	10.5000	10.5000	10.5000	10.5000	+6.383%	1	191	+328.762%
2025-07-16	9.8700	9.8700	9.8700	9.8700	+2.280%	1	190	+356.130%
2025-07-15	9.6400	9.6500	9.6400	9.6500	-9.813%	2	189	+366.528%
2025-07-08	10.7000	10.7000	10.7000	10.7000	+2.392%	2	188	+320.748%
2025-07-01	10.4500	10.4500	10.4500	10.4500	-2.791%	2	188	+330.813%
2025-06-30	11.0000	11.0000	10.7000	10.7500	-0.463%	30	188	+318.791%
2025-06-26	10.8000	10.8000	10.8000	10.8000	+6.404%	2	185	+316.852%
2025-06-25	10.1500	10.1500	10.1500	10.1500	+4.639%	2	187	+343.547%
2025-06-23	9.3000	9.7000	9.3000	9.7000	+6.011%	8	187	+364.124%
2025-06-18	9.1500	9.1500	9.1500	9.1500	+4.811%	1	187	+392.022%
2025-06-16	8.7000	8.8500	8.7000	8.7300	+4.301%	6	187	+415.693%
2025-06-12	8.3700	8.3700	8.3700	8.3700	+3.975%	3	186	+437.873%
2025-06-11	8.0500	8.0500	8.0500	8.0500	-5.627%	4	186	+459.255%
2025-06-10	8.7500	8.7500	8.5300	8.5300	-6.776%	2	182	+427.784%
2025-06-09	8.9000	9.1500	8.8000	9.1500	+0.329%	5	182	+392.022%
2025-06-06	9.1200	9.1200	9.1200	9.1200	+12.593%	2	180	+393.640%
2025-06-05	8.1000	8.1000	8.1000	8.1000	-0.613%	1	179	+455.802%
2025-06-04	8.1000	8.1500	8.1000	8.1500	+5.844%	18	196	+452.393%
2025-06-03	7.7000	7.7000	7.7000	7.7000	+1.316%	1	196	+484.675%
2025-06-02	7.3500	7.6000	7.3500	7.6000	+2.151%	19	195	+492.368%
2025-05-29	7.2100	7.4400	7.2100	7.4400	+1.501%	2	184	+505.108%
2025-05-23	7.3300	7.3300	7.3300	7.3300	-3.170%	10	188	+514.188%
2025-05-22	7.6500	7.6500	7.5700	7.5700	-0.395%	10	188	+494.716%
2025-05-21	7.4400	7.6100	7.4400	7.6000	+4.252%	15	188	+492.368%
2025-05-20	7.6900	7.6900	7.2900	7.2900	-9.441%	22	193	+517.558%
2025-05-19	7.9000	8.0500	7.9000	8.0500	-0.617%	15	185	+459.255%
2025-05-15	7.5700	8.6600	7.5700	8.1000	+26.168%	64	174	+455.802%
2025-05-14	6.1000	6.4200	6.1000	6.4200	-4.889%	10	157	+601.246%
2025-05-13	6.8900	6.8900	6.7000	6.7500	+4.328%	11	160	+566.963%
2025-05-12	6.4700	6.4700	6.4700	6.4700	+10.598%	6	165	+595.827%
2025-05-09	5.8500	5.8500	5.8500	5.8500	-2.174%	8	159	+669.573%
2025-05-08	5.9800	5.9800	5.9800	5.9800	+4.912%	8	159	+652.843%
2025-05-07	5.6800	5.7000	5.6800	5.7000	+11.765%	5	159	+689.825%
2025-05-06	5.1000	5.1000	5.1000	5.1000	-7.776%	4	163	+782.745%
2025-05-02	5.5600	5.5600	5.5300	5.5300	+25.682%	10	161	+714.105%
2025-04-25	4.2000	4.4000	4.2000	4.4000	+2.326%	12	159	+923.182%
2025-04-17	4.3000	4.3000	4.3000	4.3000	-23.214%	1	159	+946.977%
2025-04-11	5.6000	5.6000	5.6000	5.6000	+52.589%	20	159	+703.929%
2025-04-07	3.6700	3.6700	3.6700	3.6700	-12.201%	5	169	+1,126.703%
2025-04-04	4.1800	4.1800	4.1800	4.1800	-20.229%	148	174	+977.033%
2025-04-03	5.2400	5.2400	5.2400	5.2400	-26.404%	12	229	+759.160%
2025-04-01	7.1200	7.1200	7.1200	7.1200	+4.706%	3	229	+532.303%
2025-03-27	6.8000	6.8000	6.8000	6.8000	+7.425%	3	232	+562.059%
2025-03-14	6.4000	6.4000	6.3300	6.3300	-2.615%	60	235	+611.216%
2025-03-12	6.5000	6.5000	6.5000	6.5000	-6.069%	1	235	+592.615%
2025-03-11	6.9200	6.9200	6.9200	6.9200	-16.627%	3	236	+550.578%
2025-03-07	7.8300	8.3000	7.8300	8.3000	-1.775%	28	236	+442.410%
2025-03-05	7.9300	8.4500	7.9300	8.4500	+10.458%	7	222	+432.781%
2025-03-04	7.6500	7.6500	7.6500	7.6500	-12.571%	2	215	+488.497%
2025-03-03	8.7500	8.7500	8.7500	8.7500	+2.339%	77	136	+414.514%
2025-02-26	8.5500	8.5500	8.5500	8.5500	+12.946%	4	136	+426.550%
2025-02-24	7.8500	7.9500	7.5700	7.5700	-7.570%	10	136	+494.716%
2025-02-21	8.6000	8.6000	8.1900	8.1900	-9.000%	8	141	+449.695%
2025-02-18	9.0000	9.0000	9.0000	9.0000	+12.500%	15	143	+400.222%
2025-02-13	10.2500	10.2500	8.0000	8.0000	+5.960%	7	122	+462.750%
2025-02-11	7.5500	7.5500	7.5500	7.5500	+1.615%	4	122	+496.291%
2025-02-06	7.4300	7.4300	7.4300	7.4300	+0.541%	2	126	+505.922%
2025-02-05	7.1000	7.3900	7.1000	7.3900	+8.199%	3	124	+509.202%
2025-02-04	6.7000	6.8300	6.7000	6.8300	+1.940%	2	121	+559.151%
2025-01-31	6.7000	6.7000	6.7000	6.7000	-2.899%	10	122	+571.940%
2025-01-30	6.9000	6.9000	6.9000	6.9000	+2.985%	5	112	+552.464%
2025-01-22	6.8500	6.8500	6.7000	6.7000	+3.077%	3	112	+571.940%
2025-01-21	6.5000	6.5000	6.5000	6.5000	+4.000%	6	102	+592.615%
2025-01-17	6.2500	6.2500	6.2500	6.2500	+0.644%	8	102	+620.320%
2025-01-15	6.1500	6.2100	6.0500	6.2100	+14.154%	24	102	+624.960%
2025-01-10	5.4500	5.4500	5.4400	5.4400	+0.741%	10	92	+727.574%
2025-01-07	5.4000	5.4000	5.4000	5.4000	-1.818%	1	89	+733.704%
2025-01-02	5.5300	5.5300	5.5000	5.5000	+0.365%	11	89	+718.545%
2024-12-30	5.4800	5.4800	5.4800	5.4800	-7.899%	2	81	+721.533%
2024-12-26	5.8500	5.9500	5.8500	5.9500	+21.429%	2	79	+656.639%
2024-12-20	4.9000	4.9000	4.9000	4.9000	-7.547%	1	77	+818.776%
2024-12-11	5.3000	5.3000	5.3000	5.3000	-10.017%	2	77	+749.434%
2024-12-06	6.0700	6.0700	5.8900	5.8900	-0.507%	6	79	+664.346%
2024-11-29	5.9200	5.9200	5.9200	5.9200	+27.312%	4	79	+660.473%
2024-11-19	4.6500	4.6500	4.6500	4.6500	+1.307%	5	77	+868.172%
2024-11-15	4.5900	4.5900	4.5900	4.5900	-16.545%	10	77	+880.828%
2024-11-14	5.5000	5.5000	5.5000	5.5000	-6.780%	1	77	+718.545%
2024-11-12	5.9000	5.9300	5.4400	5.9000	+1.549%	17	78	+663.051%
2024-11-11	5.9300	5.9800	5.4900	5.8100	+8.194%	10	83	+674.871%
2024-11-07	5.3700	5.3700	5.3700	5.3700	+19.333%	4	83	+738.361%
2024-11-05	4.5000	4.5000	4.5000	4.5000	+8.434%	1	79	+900.444%
2024-10-28	4.4800	4.4800	4.1500	4.1500	-8.791%	9	78	+984.819%
2024-10-24	4.5500	4.5500	4.5500	4.5500	-5.208%	7	85	+889.451%
2024-10-22	4.8000	4.8000	4.8000	4.8000	-1.031%	1	78	+837.917%
2024-10-21	4.8500	4.8500	4.8500	4.8500	+12.269%	1	77	+828.247%
2024-10-18	4.2700	4.3200	4.2700	4.3200	+6.667%	4	76	+942.130%
2024-10-16	4.0500	4.0500	4.0500	4.0500	+9.459%	1	74	+1,011.605%
2024-10-14	3.7500	3.7500	3.7000	3.7000	+8.824%	35	73	+1,116.757%
2024-10-09	3.4000	3.4000	3.4000	3.4000	+9.677%	35	73	+1,224.118%
2024-10-08	3.1000	3.1000	3.1000	3.1000	-1.587%	32	38	+1,352.258%
2024-10-07	3.1500	3.1500	3.1500	3.1500	+1.613%	32	55	+1,329.206%
2024-09-27	3.1000	3.1000	3.1000	3.1000	+29.707%	4	23	+1,352.258%
2024-09-26	2.3900	2.3900	2.3900	2.3900	-19.799%	3	21	+1,783.682%
2024-09-24	2.9800	2.9800	2.9800	2.9800	+7.581%	1	18	+1,410.738%
2024-09-20	2.7800	2.7800	2.7700	2.7700	0.000%	34	17	+1,525.271%