Dark

CSCO20261218C70
CSCO Dec 18 2026 70.00 Call (CSCO261218C00070000)
option OPRA

EOD

Jul 16, 2026

41.00-17.088%(-8.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	41.0000	41.0000	41.0000	41.0000	-17.088%	1	1,554	0.000%
2026-07-09	49.4500	49.4500	49.4500	49.4500	+13.678%	1	1,555	-17.088%
2026-07-02	44.2000	44.2000	43.5000	43.5000	-12.422%	12	1,556	-5.747%
2026-06-30	49.6700	49.6700	49.6700	49.6700	+10.378%	5	1,556	-17.455%
2026-06-26	45.0000	45.0000	45.0000	45.0000	-14.757%	1	1,561	-8.889%
2026-06-12	52.7900	52.7900	52.7900	52.7900	+2.965%	1	1,562	-22.334%
2026-06-09	51.2700	51.2700	51.2700	51.2700	-13.175%	1	1,561	-20.031%
2026-06-03	59.0500	59.0500	59.0500	59.0500	+3.415%	2	1,562	-30.567%
2026-06-02	57.1000	57.1000	57.1000	57.1000	+13.496%	20	1,564	-28.196%
2026-05-28	50.3100	50.3100	50.3100	50.3100	-1.450%	1	1,564	-18.505%
2026-05-27	51.0500	51.0500	51.0500	51.0500	+3.131%	2	1,565	-19.687%
2026-05-26	50.0000	50.0000	49.5000	49.5000	-4.863%	23	1,567	-17.172%
2026-05-22	52.0300	52.0300	52.0300	52.0300	+9.353%	1	1,545	-21.199%
2026-05-20	47.5800	47.5800	47.5800	47.5800	+0.486%	1	1,545	-13.829%
2026-05-18	48.3400	48.4000	47.3500	47.3500	-2.971%	3	1,545	-13.411%
2026-05-15	48.8000	48.8000	48.8000	48.8000	+4.274%	1	1,545	-15.984%
2026-05-14	49.0000	49.0000	46.4500	46.8000	+53.443%	4	1,546	-12.393%
2026-05-11	31.0000	31.0000	30.5000	30.5000	+7.736%	2	1,546	+34.426%
2026-05-08	28.3100	28.3100	28.3100	28.3100	+15.269%	1	1,548	+44.825%
2026-05-01	24.5600	24.5600	24.5600	24.5600	+7.719%	2	1,549	+66.938%
2026-04-24	22.0100	22.8000	22.0100	22.8000	+15.736%	15	1,549	+79.825%
2026-04-17	19.7000	19.7000	19.7000	19.7000	+13.024%	1	1,536	+108.122%
2026-04-16	17.4300	17.4300	17.4300	17.4300	+6.933%	1	1,537	+135.227%
2026-04-15	16.3000	16.3000	16.3000	16.3000	-7.910%	10	1,536	+151.534%
2026-04-08	16.4500	17.7000	16.4500	17.7000	+16.832%	7	1,546	+131.638%
2026-04-06	15.1500	15.1500	15.1500	15.1500	+14.773%	10	1,548	+170.627%
2026-03-31	13.2000	13.2000	13.2000	13.2000	-12.000%	10	1,548	+210.606%
2026-03-30	15.0000	15.0000	15.0000	15.0000	-1.445%	5	1,548	+173.333%
2026-03-27	15.4000	15.4500	15.2200	15.2200	-12.277%	5	1,553	+169.382%
2026-03-26	17.3500	17.3500	17.3500	17.3500	+5.024%	2	1,549	+136.311%
2026-03-25	16.6000	16.6000	16.5200	16.5200	+24.211%	2	1,549	+148.184%
2026-03-18	13.3000	13.3000	13.3000	13.3000	0.000%	1	1,549	+208.271%
2026-03-13	13.3000	13.3000	13.3000	13.3000	+0.758%	1	1,548	+208.271%
2026-03-11	13.2000	13.2000	13.2000	13.2000	+9.091%	2	1,548	+210.606%
2026-03-09	11.9000	12.1000	11.7000	12.1000	-15.385%	9	1,546	+238.843%
2026-03-06	14.3000	14.3000	14.3000	14.3000	-7.563%	1	1,551	+186.713%
2026-03-05	15.5200	15.5200	15.4700	15.4700	+3.478%	4	1,551	+165.029%
2026-03-04	14.6500	14.9500	14.6500	14.9500	+3.892%	22	1,549	+174.247%
2026-03-03	13.6900	14.3900	13.6900	14.3900	+3.376%	3	1,549	+184.920%
2026-02-20	13.9200	13.9200	13.9200	13.9200	-0.215%	1	1,547	+194.540%
2026-02-19	13.7500	13.9600	13.7500	13.9500	+19.537%	14	1,547	+193.907%
2026-02-13	11.3000	11.6700	11.3000	11.6700	+3.274%	3	1,549	+251.328%
2026-02-12	14.4700	14.4700	11.2900	11.3000	-44.985%	119	1,549	+262.832%
2026-02-10	21.1700	21.3500	20.5400	20.5400	+9.255%	4	1,631	+99.611%
2026-02-09	18.8000	18.8000	18.8000	18.8000	+4.969%	1	1,630	+118.085%
2026-02-06	17.5900	18.1100	17.5200	17.9100	+6.417%	5	1,629	+128.922%
2026-02-03	16.8300	16.8300	16.8300	16.8300	+8.791%	12	1,628	+143.613%
2026-02-02	15.0200	15.5400	14.8300	15.4700	+13.834%	18	1,640	+165.029%
2026-01-28	13.5900	13.5900	13.5900	13.5900	+0.221%	1	1,638	+201.692%
2026-01-27	13.5600	13.5600	13.5600	13.5600	+28.531%	1	1,638	+202.360%
2026-01-23	10.5500	10.5500	10.5500	10.5500	+7.107%	1	1,639	+288.626%
2026-01-21	9.8500	9.8500	9.8500	9.8500	-9.467%	4	1,639	+316.244%
2026-01-16	10.8800	10.8800	10.8800	10.8800	+6.667%	1	1,639	+276.838%
2026-01-14	10.6000	10.6500	10.2000	10.2000	-4.939%	424	1,639	+301.961%
2026-01-13	10.7300	10.7300	10.7300	10.7300	+8.384%	3	1,235	+282.106%
2026-01-08	9.9000	9.9000	9.9000	9.9000	-6.604%	1	1,238	+314.141%
2026-01-07	11.0700	11.0700	10.6000	10.6000	-14.996%	20	1,238	+286.792%
2025-12-30	12.4700	12.4700	12.4700	12.4700	-4.077%	1	1,258	+228.789%
2025-12-29	13.0000	13.0000	13.0000	13.0000	-7.076%	1	1,258	+215.385%
2025-12-24	13.9900	13.9900	13.9900	13.9900	+4.403%	1	1,259	+193.066%
2025-12-23	13.4000	13.4000	13.4000	13.4000	-1.398%	1	1,259	+205.970%
2025-12-22	13.8300	13.8300	13.5900	13.5900	+0.443%	6	1,260	+201.692%
2025-12-19	13.5300	13.5300	13.5300	13.5300	+8.937%	3	1,265	+203.030%
2025-12-17	12.4200	12.4200	12.4200	12.4200	-5.191%	30	1,265	+230.113%
2025-12-16	13.6000	13.6000	13.1000	13.1000	-6.629%	6	1,255	+212.977%
2025-12-15	13.8000	14.0300	13.7000	14.0300	+2.634%	29	1,249	+192.231%
2025-12-12	13.6700	13.6700	13.6700	13.6700	-6.177%	1	1,264	+199.927%
2025-12-11	14.6100	14.6700	14.4800	14.5700	-0.205%	18	1,264	+181.400%
2025-12-09	14.6000	14.6000	14.6000	14.6000	+8.550%	13	1,252	+180.822%
2025-12-04	13.4500	13.4500	13.4500	13.4500	+9.796%	2	1,265	+204.833%
2025-12-02	12.4500	12.4500	12.2500	12.2500	-3.162%	2	1,265	+234.694%
2025-11-28	12.5500	12.6500	12.5500	12.6500	+2.181%	58	1,264	+224.111%
2025-11-26	12.4500	12.4500	12.3000	12.3800	-4.475%	13	1,242	+231.179%
2025-11-25	12.8500	13.0000	12.8000	12.9600	-1.069%	42	1,242	+216.358%
2025-11-24	13.1000	13.1000	13.1000	13.1000	+0.692%	2	1,242	+212.977%
2025-11-21	13.0000	13.0100	13.0000	13.0100	-16.010%	3	1,242	+215.142%
2025-11-20	15.4900	15.4900	15.4900	15.4900	+5.446%	1	1,240	+164.687%
2025-11-19	14.6200	14.6900	14.6200	14.6900	+3.816%	6	1,240	+179.101%
2025-11-17	15.3000	15.3000	14.1500	14.1500	-1.736%	7	1,244	+189.753%
2025-11-14	14.2000	14.4000	14.2000	14.4000	+5.109%	16	1,248	+184.722%
2025-11-13	13.1400	13.7000	13.1400	13.7000	+44.667%	11	1,238	+199.270%
2025-11-11	9.9000	9.9000	9.4700	9.4700	-0.838%	2	1,237	+332.946%
2025-11-07	9.5500	9.5500	9.5500	9.5500	0.000%	1	1,237	+329.319%
2025-11-06	9.5500	9.5500	9.5500	9.5500	-7.282%	1	1,238	+329.319%
2025-11-05	9.7700	10.3000	9.7700	10.3000	-3.828%	6	1,238	+298.058%
2025-11-04	11.0500	11.0500	10.6500	10.7100	-5.722%	12	1,234	+282.820%
2025-11-03	11.1800	11.4000	10.4500	11.3600	+6.168%	9	1,241	+260.915%
2025-10-31	10.6000	10.7000	10.6000	10.7000	+0.564%	3	1,241	+283.178%
2025-10-30	10.4000	10.6400	10.4000	10.6400	+15.027%	16	1,241	+285.338%
2025-10-27	9.2000	9.2500	9.2000	9.2500	+2.778%	3	1,240	+343.243%
2025-10-24	9.2900	9.2900	8.5500	9.0000	+1.580%	30	1,240	+355.556%
2025-10-23	8.8600	8.8600	8.8600	8.8600	+4.358%	1	1,236	+362.754%
2025-10-22	8.6500	8.6500	8.4900	8.4900	-9.198%	6	1,236	+382.921%
2025-10-21	9.3500	9.3500	9.3500	9.3500	+6.250%	1	1,230	+338.503%
2025-10-20	8.8200	8.8900	8.8000	8.8000	+4.142%	19	1,230	+365.909%
2025-10-17	8.4500	8.4500	8.4500	8.4500	+5.625%	2	1,233	+385.207%
2025-10-14	7.7500	8.0400	7.6500	8.0000	0.000%	558	1,231	+412.500%
2025-10-13	8.0000	8.0000	8.0000	8.0000	-11.602%	1	698	+412.500%
2025-10-10	9.0500	9.0500	9.0500	9.0500	-0.549%	1	697	+353.039%
2025-10-08	8.4000	9.2800	8.4000	9.1000	+16.667%	163	698	+350.549%
2025-10-07	7.9000	7.9000	7.7500	7.8000	+4.558%	5	644	+425.641%
2025-10-06	7.2500	7.4600	7.2500	7.4600	-1.192%	2	644	+449.598%
2025-10-03	7.5000	7.5500	7.5000	7.5500	+2.721%	10	643	+443.046%
2025-10-02	7.4000	7.4000	7.3500	7.3500	-0.541%	101	643	+457.823%
2025-10-01	7.2300	7.3900	7.1300	7.3900	-0.135%	172	642	+454.804%
2025-09-30	7.6000	7.6000	7.4000	7.4000	+7.091%	25	581	+454.054%
2025-09-29	7.0100	7.0100	6.9100	6.9100	+2.675%	8	556	+493.343%
2025-09-26	6.7300	6.7300	6.7300	6.7300	+0.448%	1	548	+509.212%
2025-09-23	6.7000	6.7000	6.4500	6.7000	-2.899%	27	548	+511.940%
2025-09-22	6.6600	6.9000	6.6600	6.9000	-3.090%	7	547	+494.203%
2025-09-19	6.8000	7.1200	6.7500	7.1200	+0.282%	14	542	+475.843%
2025-09-18	6.6500	7.1000	6.6500	7.1000	+3.801%	27	539	+477.465%
2025-09-17	6.4700	6.8400	6.4700	6.8400	+9.091%	2	534	+499.415%
2025-09-15	6.2500	6.3000	6.1500	6.2700	+4.500%	42	533	+553.907%
2025-09-12	6.0000	6.0000	6.0000	6.0000	-15.849%	1	510	+583.333%
2025-09-11	7.0200	7.1300	7.0200	7.1300	+1.135%	18	510	+475.035%
2025-09-10	6.9000	7.0500	6.8600	7.0500	+10.156%	43	510	+481.560%
2025-09-09	6.3000	6.4000	6.3000	6.4000	+6.667%	13	540	+540.625%
2025-09-08	6.1900	6.1900	6.0000	6.0000	-16.551%	2	539	+583.333%
2025-09-02	7.1900	7.1900	7.1900	7.1900	-3.490%	3	539	+470.236%
2025-08-29	7.6900	7.6900	7.4000	7.4500	-3.871%	5	541	+450.336%
2025-08-28	7.6200	7.7500	7.6200	7.7500	+15.672%	17	541	+429.032%
2025-08-25	6.7000	6.7000	6.7000	6.7000	-2.899%	35	541	+511.940%
2025-08-22	6.8500	6.9000	6.8500	6.9000	+7.813%	2	541	+494.203%
2025-08-20	6.4000	6.4900	6.3400	6.4000	-4.478%	27	540	+540.625%
2025-08-19	6.6000	6.7000	6.6000	6.7000	+5.512%	46	540	+511.940%
2025-08-18	6.5000	6.5000	6.3500	6.3500	+7.627%	36	514	+545.669%
2025-08-15	6.8000	6.8000	5.9000	5.9000	-30.095%	30	514	+594.915%
2025-08-14	8.4000	8.4400	8.4000	8.4400	-11.808%	11	515	+385.782%
2025-08-13	9.5500	9.5700	9.5500	9.5700	+0.949%	16	524	+328.422%
2025-08-11	9.8800	9.8800	9.4800	9.4800	-1.250%	11	516	+332.489%
2025-08-08	9.4800	9.9000	9.2500	9.6000	+14.695%	15	516	+327.083%
2025-08-07	8.4500	8.4500	8.3700	8.3700	+20.432%	23	501	+389.845%
2025-08-05	7.0900	7.0900	6.9500	6.9500	+1.460%	2	488	+489.928%
2025-08-01	6.8500	6.8500	6.8500	6.8500	-8.667%	10	486	+498.540%
2025-07-29	7.1500	7.5500	7.1500	7.5000	+2.599%	6	496	+446.667%
2025-07-28	7.3100	7.3100	7.3100	7.3100	-6.879%	2	492	+460.876%
2025-07-25	7.9000	7.9000	7.8500	7.8500	+0.384%	2	491	+422.293%
2025-07-22	7.8200	7.8200	7.8200	7.8200	+2.222%	1	491	+424.297%
2025-07-11	7.6500	7.6500	7.6500	7.6500	-6.135%	1	491	+435.948%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-5.780%	2	491	+403.067%
2025-07-03	8.0500	8.6500	8.0500	8.6500	+3.099%	16	493	+373.988%
2025-06-26	8.3900	8.3900	8.3900	8.3900	+6.879%	1	493	+388.677%
2025-06-25	7.6700	7.8500	7.6700	7.8500	+5.653%	38	492	+422.293%
2025-06-24	7.4500	7.4500	7.4300	7.4300	+2.201%	13	454	+451.817%
2025-06-23	6.9000	7.2700	6.9000	7.2700	+6.912%	4	464	+463.961%
2025-06-18	6.8000	6.8000	6.8000	6.8000	+7.937%	2	460	+502.941%
2025-06-16	6.3000	6.3500	6.3000	6.3000	-3.817%	5	460	+550.794%
2025-06-10	6.5500	6.5500	6.5500	6.5500	-2.963%	2	463	+525.954%
2025-06-09	6.6500	6.7500	6.5500	6.7500	+5.469%	8	463	+507.407%
2025-06-06	6.6000	6.6000	6.4000	6.4000	+21.905%	6	456	+540.625%
2025-06-02	5.3000	5.3500	5.2500	5.2500	-0.380%	13	455	+680.952%
2025-05-30	5.4000	5.4000	5.2500	5.2700	-0.940%	40	445	+677.989%
2025-05-28	5.3200	5.3200	5.3200	5.3200	-3.273%	4	445	+670.677%
2025-05-27	5.0000	5.5000	5.0000	5.5000	+0.548%	129	441	+645.455%
2025-05-20	5.4700	5.4700	5.4700	5.4700	-5.690%	1	314	+649.543%
2025-05-19	5.7000	5.8300	5.0000	5.8000	+20.833%	9	315	+606.897%
2025-05-13	4.9500	4.9500	4.8000	4.8000	+1.053%	4	311	+754.167%
2025-05-12	4.7500	4.7500	4.7500	4.7500	+14.458%	4	311	+763.158%
2025-05-08	4.1500	4.1500	4.1500	4.1500	+3.750%	1	307	+887.952%
2025-05-05	4.0000	4.0000	4.0000	4.0000	+11.111%	1	308	+925.000%
2025-05-01	3.6000	3.6000	3.6000	3.6000	+10.769%	1	308	+1,038.889%
2025-04-29	3.2500	3.2500	3.2500	3.2500	+10.169%	4	308	+1,161.538%
2025-04-25	2.9000	3.0000	2.9000	2.9500	+8.059%	6	312	+1,289.831%
2025-04-21	2.7300	2.7300	2.7300	2.7300	-18.507%	3	312	+1,401.832%
2025-04-16	3.3000	3.3500	3.3000	3.3500	-8.219%	12	309	+1,123.881%
2025-04-15	3.6000	3.6500	3.6000	3.6500	-6.888%	3	309	+1,023.288%
2025-04-11	3.9200	3.9200	3.9200	3.9200	+30.667%	4	309	+945.918%
2025-04-08	2.8900	3.0000	2.6100	3.0000	+50.000%	33	307	+1,266.667%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-40.120%	2	319	+1,950.000%
2025-04-03	4.4400	4.4400	3.3400	3.3400	-33.861%	32	319	+1,127.545%
2025-04-02	4.9000	5.0500	4.9000	5.0500	+2.020%	3	318	+711.881%
2025-03-31	5.0000	5.0000	4.9500	4.9500	-1.000%	2	318	+728.283%
2025-03-27	5.0000	5.0000	5.0000	5.0000	+21.359%	1	318	+720.000%
2025-03-21	4.1200	4.1200	4.1200	4.1200	-4.408%	4	317	+895.146%
2025-03-13	4.4000	4.4000	4.3100	4.3100	-26.949%	2	316	+851.276%
2025-03-10	6.0800	6.0800	5.9000	5.9000	-8.243%	2	316	+594.915%
2025-02-26	5.5600	6.4300	5.5600	6.4300	+3.877%	2	316	+537.636%
2025-02-24	6.1000	6.1900	6.1000	6.1900	-10.549%	2	315	+562.359%
2025-02-21	6.9200	6.9200	6.9200	6.9200	+4.848%	2	316	+492.486%
2025-02-20	6.6500	6.6500	6.6000	6.6000	-0.752%	13	316	+521.212%
2025-02-19	6.6500	6.6500	6.6500	6.6500	-3.623%	2	304	+516.541%
2025-02-14	6.5300	6.9200	6.5300	6.9000	+7.813%	72	279	+494.203%
2025-02-13	6.3500	6.5900	6.0500	6.4000	+13.274%	4	279	+540.625%
2025-02-11	5.5600	5.6500	5.4000	5.6500	+1.436%	25	276	+625.664%
2025-02-07	5.7000	5.7000	5.5700	5.5700	+1.273%	74	296	+636.086%
2025-02-06	5.5000	5.5000	5.5000	5.5000	+12.245%	5	260	+645.455%
2025-01-31	4.9000	4.9000	4.9000	4.9000	+4.255%	20	260	+736.735%
2025-01-30	4.8000	4.8000	4.7000	4.7000	+14.634%	196	106	+772.340%
2025-01-28	4.0700	4.1000	4.0700	4.1000	-14.226%	9	106	+900.000%
2025-01-22	4.7800	4.7800	4.7800	4.7800	+10.905%	2	106	+757.741%
2025-01-15	4.2600	4.3200	4.2300	4.3100	+7.750%	60	106	+851.276%
2024-12-09	4.0500	4.0500	4.0000	4.0000	-8.257%	2	62	+925.000%
2024-12-06	4.3600	4.3600	4.3600	4.3600	+15.344%	4	61	+840.367%
2024-11-14	3.8000	3.8000	3.7800	3.7800	-12.093%	20	61	+984.656%
2024-11-13	4.4500	4.4500	4.3000	4.3000	+3.118%	21	62	+853.488%
2024-11-11	4.7600	4.7600	4.1700	4.1700	+6.650%	11	42	+883.213%
2024-11-08	3.9100	3.9100	3.9100	3.9100	+1.823%	8	39	+948.593%
2024-11-07	3.8400	3.8400	3.8400	3.8400	+14.627%	3	35	+967.708%
2024-11-05	3.3500	3.3500	3.3500	3.3500	+11.667%	1	32	+1,123.881%
2024-10-16	3.0000	3.0000	3.0000	3.0000	+23.967%	4	31	+1,266.667%
2024-10-11	2.4200	2.4200	2.4200	2.4200	+24.742%	50	27	+1,594.215%
2024-09-25	1.9400	1.9400	1.9400	1.9400	0.000%	2	2	+2,013.402%