Dark

CSCO20261218C75
CSCO Dec 18 2026 75.00 Call (CSCO261218C00075000)
option OPRA

EOD

Jul 14, 2026

46.03-2.993%(-1.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	46.0300	46.0300	46.0300	46.0300	-2.993%	1	1,283	0.000%
2026-07-10	47.4500	47.4500	47.4500	47.4500	+19.221%	3	1,284	-2.993%
2026-07-08	39.8000	39.8000	39.8000	39.8000	-4.967%	1	1,284	+15.653%
2026-07-06	41.8800	41.8800	41.8800	41.8800	+4.569%	1	1,285	+9.909%
2026-07-02	40.3800	40.3800	40.0500	40.0500	-10.262%	2	1,286	+14.931%
2026-06-30	44.6300	44.6300	44.6300	44.6300	+6.592%	1	1,286	+3.137%
2026-06-26	42.3000	42.3000	41.4700	41.8700	-13.061%	13	1,286	+9.936%
2026-06-23	46.4900	48.1600	46.4900	48.1600	+3.570%	808	1,288	-4.423%
2026-06-09	46.5000	46.5000	46.5000	46.5000	-10.749%	8	1,806	-1.011%
2026-06-08	52.3900	52.3900	52.1000	52.1000	-4.701%	15	1,806	-11.651%
2026-06-03	54.6600	54.6700	54.6600	54.6700	+0.960%	30	1,806	-15.804%
2026-06-02	54.1500	54.1500	54.1500	54.1500	+14.603%	1	1,806	-14.995%
2026-05-29	47.2500	47.2500	47.2500	47.2500	+0.897%	1	1,806	-2.582%
2026-05-22	46.8300	46.8300	46.8300	46.8300	+5.950%	2	1,808	-1.708%
2026-05-18	44.2000	44.2000	44.2000	44.2000	-0.383%	1	1,808	+4.140%
2026-05-15	43.6000	45.0000	43.6000	44.3700	+4.155%	4	1,807	+3.741%
2026-05-14	45.4500	45.4500	42.2300	42.6000	+58.364%	34	1,808	+8.052%
2026-05-12	27.1000	27.5400	26.7000	26.9000	+3.941%	72	1,819	+71.115%
2026-05-11	25.1200	25.8800	25.1000	25.8800	+2.252%	6	1,819	+77.859%
2026-05-08	25.3100	25.3100	25.3100	25.3100	+16.368%	10	1,821	+81.865%
2026-05-01	21.7500	21.7500	21.7500	21.7500	+9.296%	2	1,816	+111.632%
2026-04-30	19.9000	19.9000	19.9000	19.9000	+8.152%	3	1,816	+131.307%
2026-04-29	18.4000	18.4000	18.4000	18.4000	+10.577%	3	1,819	+150.163%
2026-04-28	16.6400	16.6400	16.6400	16.6400	-6.517%	10	1,819	+176.623%
2026-04-27	17.8000	17.8000	17.8000	17.8000	-5.870%	3	1,819	+158.596%
2026-04-23	18.9100	18.9100	18.9100	18.9100	-2.676%	4	1,822	+143.416%
2026-04-22	19.4300	19.4300	19.4300	19.4300	+8.852%	4	1,824	+136.902%
2026-04-21	17.3400	17.8500	17.3400	17.8500	+11.563%	2	1,824	+157.871%
2026-04-17	15.1000	16.0000	15.1000	16.0000	+11.498%	12	1,824	+187.688%
2026-04-16	13.4500	14.3500	13.4500	14.3500	+16.194%	42	1,825	+220.767%
2026-04-15	12.5500	12.5500	12.3000	12.3500	-5.000%	29	1,843	+272.713%
2026-04-14	12.8500	13.0000	12.7000	13.0000	0.000%	7	1,814	+254.077%
2026-04-13	12.9500	13.0000	12.8500	13.0000	+0.775%	17	1,808	+254.077%
2026-04-10	13.1000	13.1000	12.9000	12.9000	-5.771%	15	1,808	+256.822%
2026-04-09	13.7000	13.7000	13.6900	13.6900	-1.155%	10	1,808	+236.231%
2026-04-08	13.4500	13.8500	13.4500	13.8500	+21.172%	4	1,798	+232.347%
2026-04-06	11.4300	11.4300	11.4300	11.4300	+5.249%	1	1,799	+302.712%
2026-04-02	10.0300	10.9000	10.0300	10.8600	-9.876%	11	1,792	+323.849%
2026-03-27	11.8000	12.0500	11.8000	12.0500	-11.722%	32	1,792	+281.992%
2026-03-26	13.6500	13.6500	13.6500	13.6500	+28.169%	1	1,792	+237.216%
2026-03-20	10.6500	10.6500	10.6500	10.6500	+3.398%	2	1,793	+332.207%
2026-03-19	10.3000	10.3000	10.3000	10.3000	-0.483%	1	1,793	+346.893%
2026-03-18	10.3500	10.3500	10.3500	10.3500	-11.159%	5	1,793	+344.734%
2026-03-17	11.6500	11.6500	11.6500	11.6500	+20.851%	5	1,798	+295.107%
2026-03-09	9.6400	9.6400	9.6400	9.6400	-11.316%	1	1,793	+377.490%
2026-03-06	10.8700	10.8700	10.8700	10.8700	-3.464%	2	1,793	+323.459%
2026-03-05	11.2600	11.2600	11.2600	11.2600	-6.167%	2	1,795	+308.792%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+7.623%	1	1,797	+283.583%
2026-03-03	10.4900	11.1500	10.4900	11.1500	+8.780%	6	1,802	+312.825%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-6.393%	1	1,803	+349.073%
2026-02-25	10.9500	10.9500	10.9500	10.9500	+8.416%	5	1,804	+320.365%
2026-02-18	10.2700	10.2700	9.8500	10.1000	+12.222%	22	1,804	+355.743%
2026-02-17	9.6000	9.7500	9.0000	9.0000	-6.639%	7	1,806	+411.444%
2026-02-13	8.8000	9.7500	8.8000	9.6400	+10.805%	12	1,799	+377.490%
2026-02-12	11.7500	11.7500	8.6000	8.7000	-46.329%	57	1,799	+429.080%
2026-02-11	15.9900	16.2100	15.9600	16.2100	-3.569%	12	1,746	+183.961%
2026-02-10	17.0000	17.2400	16.4500	16.8100	+12.067%	25	1,747	+173.825%
2026-02-09	15.0000	15.0000	15.0000	15.0000	0.000%	1	1,756	+206.867%
2026-02-06	14.7000	15.0000	14.7000	15.0000	+6.762%	11	1,755	+206.867%
2026-02-05	14.0500	14.0500	14.0500	14.0500	+16.116%	3	1,766	+227.616%
2026-02-02	11.6500	12.2700	11.4500	12.1000	+15.789%	134	1,769	+280.413%
2026-01-29	10.5000	10.5000	10.4500	10.4500	+0.481%	2	1,690	+340.478%
2026-01-27	10.4000	10.4000	10.4000	10.4000	+12.432%	3	1,688	+342.596%
2026-01-26	9.2000	9.2500	9.1800	9.2500	+15.625%	13	1,688	+397.622%
2026-01-23	8.0000	8.1000	8.0000	8.0000	+7.527%	7	1,690	+475.375%
2026-01-21	7.4400	7.4400	7.4400	7.4400	-0.800%	1	1,691	+518.683%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-8.201%	1	1,691	+513.733%
2026-01-16	8.1700	8.1700	8.1700	8.1700	+5.148%	700	1,355	+463.403%
2026-01-14	7.8000	7.8000	7.7700	7.7700	-1.271%	19	1,355	+492.407%
2026-01-13	7.8700	7.8700	7.8700	7.8700	+8.552%	10	1,346	+484.879%
2026-01-12	7.2500	7.2500	7.2500	7.2500	0.000%	1	1,336	+534.897%
2026-01-09	7.2500	7.2500	7.2500	7.2500	-1.361%	10	1,335	+534.897%
2026-01-08	7.5000	7.6500	7.3500	7.3500	-8.125%	20	1,348	+526.259%
2026-01-07	8.2000	8.2500	7.8500	8.0000	-8.571%	20	1,340	+475.375%
2026-01-05	8.9500	8.9500	8.7500	8.7500	-1.353%	6	1,332	+426.057%
2026-01-02	8.4000	9.2000	8.4000	8.8700	-11.300%	22	1,332	+418.940%
2025-12-31	10.3500	10.3500	10.0000	10.0000	+1.626%	8	1,319	+360.300%
2025-12-30	10.1100	10.1100	9.8400	9.8400	-2.574%	2	1,319	+367.785%
2025-12-29	10.3700	10.3700	10.1000	10.1000	-3.810%	18	1,319	+355.743%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+0.478%	3	1,322	+338.381%
2025-12-23	10.4500	10.4500	10.4500	10.4500	-0.571%	11	1,322	+340.478%
2025-12-19	9.7000	10.5100	9.7000	10.5100	+8.239%	2	1,322	+337.964%
2025-12-18	9.6700	10.1000	9.6700	9.7100	+2.211%	14	1,322	+374.047%
2025-12-17	9.6200	9.6200	9.5000	9.5000	-11.049%	4	1,320	+384.526%
2025-12-16	10.6800	10.6800	10.6800	10.6800	-2.466%	2	1,320	+330.993%
2025-12-12	10.9500	10.9500	10.9500	10.9500	-3.779%	5	1,318	+320.365%
2025-12-10	11.3800	11.3800	11.3800	11.3800	-1.386%	1	1,317	+304.482%
2025-12-09	11.8600	11.8600	11.5400	11.5400	+22.766%	2	1,316	+298.873%
2025-12-02	9.4000	9.4000	9.4000	9.4000	-3.093%	1	1,317	+389.681%
2025-11-28	9.7500	9.7500	9.7000	9.7000	-1.523%	35	1,317	+374.536%
2025-11-26	9.8500	9.8500	9.8500	9.8500	-3.242%	1	1,302	+367.310%
2025-11-21	9.9000	10.2800	9.9000	10.1800	+1.800%	206	1,302	+352.161%
2025-11-20	12.5000	12.5000	10.0000	10.0000	-16.667%	8	1,387	+360.300%
2025-11-19	11.7800	12.0000	11.7800	12.0000	+15.385%	2	1,387	+283.583%
2025-11-18	10.4000	10.4000	10.4000	10.4000	-12.236%	50	1,388	+342.596%
2025-11-17	11.8500	11.8500	11.8500	11.8500	+2.597%	1	1,438	+288.439%
2025-11-14	10.7700	11.5500	10.7700	11.5500	+9.375%	8	1,439	+298.528%
2025-11-13	10.7500	10.8100	10.4000	10.5600	+15.410%	174	1,439	+335.890%
2025-11-12	8.4000	9.1500	8.4000	9.1500	+17.308%	214	1,376	+403.060%
2025-11-11	7.8800	7.8800	7.8000	7.8000	+1.036%	5	1,165	+490.128%
2025-11-10	7.7200	7.7200	7.7200	7.7200	+8.275%	1	1,168	+496.244%
2025-11-07	7.1300	7.1300	7.1300	7.1300	-2.993%	1	1,167	+545.582%
2025-11-06	7.1000	7.3500	7.1000	7.3500	-7.547%	9	1,168	+526.259%
2025-11-05	8.0400	8.0400	7.9500	7.9500	-6.471%	26	1,165	+478.994%
2025-11-04	8.5300	8.5300	8.1000	8.5000	-5.660%	129	1,164	+441.529%
2025-11-03	8.7600	9.0200	8.7600	9.0100	+9.878%	15	1,201	+410.877%
2025-10-31	8.0000	8.2000	8.0000	8.2000	+5.128%	13	1,201	+461.341%
2025-10-30	7.8000	7.8000	7.8000	7.8000	+1.695%	5	1,196	+490.128%
2025-10-29	7.7000	7.7000	7.6700	7.6700	+0.921%	11	1,191	+500.130%
2025-10-28	7.0000	7.6000	7.0000	7.6000	+13.433%	6	1,180	+505.658%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-3.039%	1	1,182	+587.015%
2025-10-24	6.7300	6.9100	6.7300	6.9100	+0.145%	51	1,182	+566.136%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1,231	+567.101%
2025-10-20	6.8000	6.8000	6.8000	6.8000	+0.741%	3	1,232	+576.912%
2025-10-17	6.7500	6.7500	6.7500	6.7500	+14.407%	1	1,232	+581.926%
2025-10-14	5.9000	5.9000	5.9000	5.9000	-14.493%	1	1,232	+680.169%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+2.071%	2	1,231	+567.101%
2025-10-09	6.7500	6.7600	6.7200	6.7600	+18.596%	14	1,231	+580.917%
2025-10-07	5.7500	5.7500	5.7000	5.7000	+6.542%	6	1,227	+707.544%
2025-10-06	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,227	+760.374%
2025-10-03	5.3000	5.3000	5.3000	5.3000	-2.033%	2	1,227	+768.491%
2025-10-02	5.4100	5.4100	5.4100	5.4100	+9.293%	1	1,227	+750.832%
2025-09-29	4.9500	5.0500	4.9500	4.9500	+1.020%	78	1,226	+829.899%
2025-09-23	4.9000	4.9000	4.9000	4.9000	+2.083%	6	1,227	+839.388%
2025-09-22	4.8000	4.8000	4.7000	4.8000	-5.882%	36	1,227	+858.958%
2025-09-19	4.8300	5.1000	4.8300	5.1000	+9.677%	22	1,218	+802.549%
2025-09-17	4.5500	4.6500	4.5000	4.6500	-0.428%	404	1,213	+889.892%
2025-09-16	4.6800	4.6800	4.6700	4.6700	-9.144%	400	823	+885.653%
2025-09-11	5.1000	5.1400	5.1000	5.1400	+4.049%	17	436	+795.525%
2025-09-10	4.9500	5.0200	4.9400	4.9400	+7.391%	26	444	+831.781%
2025-09-09	4.4500	4.6000	4.4500	4.6000	+8.235%	118	452	+900.652%
2025-09-08	4.6500	4.6500	4.2000	4.2500	-15.000%	12	406	+983.059%
2025-09-04	5.0500	5.0500	5.0000	5.0000	-0.990%	20	406	+820.600%
2025-09-02	4.9500	5.0500	4.9500	5.0500	+2.851%	80	388	+811.485%
2025-08-26	4.9100	4.9100	4.9100	4.9100	+3.368%	1	359	+837.475%
2025-08-25	4.7500	4.7500	4.7500	4.7500	+3.261%	1	359	+869.053%
2025-08-20	4.5400	4.6000	4.5400	4.6000	+5.263%	12	358	+900.652%
2025-08-19	4.7000	4.7000	3.9400	4.3700	+2.103%	8	359	+953.318%
2025-08-15	5.7000	5.7000	4.2800	4.2800	-25.823%	3	352	+975.467%
2025-08-14	6.1500	6.2000	5.7700	5.7700	-15.147%	4	355	+697.747%
2025-08-11	7.5600	7.5600	6.7500	6.8000	+14.286%	79	354	+576.912%
2025-08-07	6.0200	6.0200	5.9500	5.9500	-0.833%	20	309	+673.613%
2025-08-06	5.4500	6.0000	5.4500	6.0000	+8.108%	4	290	+667.167%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-9.016%	1	286	+729.369%
2025-07-08	6.1000	6.1000	6.1000	6.1000	-1.613%	5	287	+654.590%
2025-06-30	6.2000	6.2000	6.2000	6.2000	-0.161%	3	282	+642.419%
2025-06-27	6.2300	6.2300	6.2100	6.2100	+9.912%	19	282	+641.224%
2025-06-25	5.7000	5.7000	5.6500	5.6500	+20.213%	13	267	+714.690%
2025-06-16	4.4500	4.7000	4.4500	4.7000	-4.472%	2	258	+879.362%
2025-06-09	4.6100	4.9200	4.6100	4.9200	+17.143%	15	259	+835.569%
2025-06-04	4.2500	4.2500	4.2000	4.2000	+20.000%	33	248	+995.952%
2025-05-30	3.5000	3.5000	3.5000	3.5000	-16.667%	2	225	+1,215.143%
2025-05-15	3.7000	4.2000	3.7000	4.2000	+27.273%	4	226	+995.952%
2025-05-14	3.3000	3.3000	3.3000	3.3000	+15.789%	2	224	+1,294.848%
2025-05-08	2.7000	2.8500	2.7000	2.8500	-0.697%	2	224	+1,515.088%
2025-05-07	2.7000	2.8700	2.7000	2.8700	+43.500%	4	224	+1,503.833%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-42.857%	3	224	+2,201.500%
2025-03-31	3.4500	3.6500	3.4500	3.5000	0.000%	5	224	+1,215.143%
2025-03-27	3.5500	3.5500	3.4500	3.5000	+2.941%	25	221	+1,215.143%
2025-03-20	3.3000	3.4000	3.3000	3.4000	0.000%	2	217	+1,253.824%
2025-03-17	3.2500	3.4000	3.2500	3.4000	-24.945%	2	217	+1,253.824%
2025-03-10	4.5300	4.5300	4.5300	4.5300	-7.739%	1	218	+916.115%
2025-03-07	4.2200	4.9100	4.2200	4.9100	+6.508%	4	219	+837.475%
2025-03-05	4.6100	4.6100	4.6100	4.6100	+7.963%	1	218	+898.482%
2025-03-04	4.3500	4.3500	4.2700	4.2700	-12.857%	8	218	+977.986%
2025-03-03	4.8000	4.9000	4.8000	4.9000	+11.364%	92	219	+839.388%
2025-02-28	4.4000	4.4000	4.4000	4.4000	-2.222%	2	140	+946.136%
2025-02-25	4.6000	4.6000	4.5000	4.5000	+3.211%	8	210	+922.889%
2025-02-13	5.3500	5.5400	4.3600	4.3600	+7.389%	86	210	+955.734%
2025-02-10	4.0600	4.0600	4.0600	4.0600	-1.217%	1	210	+1,033.744%
2025-02-07	4.1100	4.1100	4.1100	4.1100	-0.964%	6	210	+1,019.951%
2025-02-05	3.7900	4.1500	3.7900	4.1500	+15.278%	26	210	+1,009.157%
2025-02-04	3.6000	3.6000	3.6000	3.6000	+9.091%	4	190	+1,178.611%
2025-01-31	3.3000	3.3000	3.3000	3.3000	-0.602%	28	194	+1,294.848%
2025-01-30	3.3000	3.3300	3.2000	3.3200	+14.483%	40	180	+1,286.446%
2025-01-27	2.9000	2.9000	2.9000	2.9000	-22.667%	1	180	+1,487.241%
2025-01-24	3.8000	3.8000	3.7500	3.7500	+2.740%	28	179	+1,127.467%
2025-01-23	3.6400	3.6500	3.6400	3.6500	+1.389%	141	165	+1,161.096%
2025-01-22	3.4000	3.6000	3.2500	3.6000	+44.000%	7	36	+1,178.611%
2025-01-21	2.5000	2.5000	2.5000	2.5000	-12.281%	5	32	+1,741.200%
2025-01-02	2.8500	2.8500	2.8500	2.8500	+3.636%	10	32	+1,515.088%
2024-12-20	2.7500	2.7500	2.7500	2.7500	+5.769%	5	39	+1,573.818%
2024-11-21	2.6000	2.6000	2.6000	2.6000	+4.000%	6	34	+1,670.385%
2024-11-15	2.5000	2.5800	2.5000	2.5000	-19.355%	3	40	+1,741.200%
2024-11-11	3.0000	3.1000	3.0000	3.1000	+3.333%	4	41	+1,384.839%
2024-11-07	3.0000	3.0000	3.0000	3.0000	+33.333%	1	41	+1,434.333%
2024-11-05	2.2500	2.2500	2.2500	2.2500	+8.696%	1	41	+1,945.778%
2024-11-04	2.0700	2.0700	2.0700	2.0700	-6.757%	2	40	+2,123.671%
2024-10-31	2.2200	2.2200	2.2200	2.2200	-0.893%	1	38	+1,973.423%
2024-10-30	2.2400	2.2400	2.2400	2.2400	+8.213%	4	37	+1,954.911%
2024-10-29	2.0600	2.0700	2.0600	2.0700	-15.164%	2	33	+2,123.671%
2024-10-24	2.4400	2.4400	2.4400	2.4400	+0.412%	7	31	+1,786.475%
2024-10-21	2.4900	2.4900	2.4300	2.4300	-2.800%	6	26	+1,794.239%
2024-10-18	2.4200	2.5000	2.4200	2.5000	+0.402%	26	20	+1,741.200%
2024-10-17	2.4900	2.4900	2.4900	2.4900	+7.792%	1	7	+1,748.594%
2024-10-16	1.9400	2.3100	1.9400	2.3100	+35.882%	4	7	+1,892.641%
2024-10-15	1.8100	1.8100	1.7000	1.7000	0.000%	2	6	+2,607.647%
2024-10-11	1.7000	1.7000	1.7000	1.7000	+14.865%	4	4	+2,607.647%
2024-09-30	1.5600	1.5600	1.4800	1.4800	0.000%	3	3	+3,010.135%