Dark

CSCO20261218C77.5
CSCO Dec 18 2026 77.50 Call (CSCO261218C00077500)
option OPRA

EOD

Jul 15, 2026

40.10+5.526%(+2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	40.1000	40.1000	40.1000	40.1000	+5.526%	1	336	0.000%
2026-07-07	38.0000	38.0000	38.0000	38.0000	-0.524%	1	335	+5.526%
2026-07-02	38.2000	38.2000	38.2000	38.2000	-8.939%	1	336	+4.974%
2026-06-17	41.9500	41.9500	41.9500	41.9500	-12.604%	30	306	-4.410%
2026-06-05	48.0000	48.0000	48.0000	48.0000	+13.744%	1	306	-16.458%
2026-05-15	40.1500	42.2000	40.1500	42.2000	+5.106%	2	307	-4.976%
2026-05-14	40.2500	40.2500	40.1500	40.1500	+59.960%	3	309	-0.125%
2026-05-12	25.0000	25.1000	25.0000	25.1000	+18.396%	6	308	+59.761%
2026-05-05	21.0500	21.2000	21.0500	21.2000	+7.888%	5	308	+89.151%
2026-05-01	19.6500	19.6500	19.6500	19.6500	+22.813%	10	318	+104.071%
2026-04-27	16.0000	16.0000	16.0000	16.0000	-3.323%	1	318	+150.625%
2026-04-24	16.2000	16.5500	16.2000	16.5500	-0.601%	12	318	+142.296%
2026-04-23	17.0600	17.0600	16.6500	16.6500	-3.478%	9	322	+140.841%
2026-04-21	16.5000	17.2500	16.5000	17.2500	+12.745%	13	323	+132.464%
2026-04-20	15.0000	15.3200	15.0000	15.3000	+9.286%	15	323	+162.092%
2026-04-17	14.0000	14.0000	14.0000	14.0000	+26.697%	1	324	+186.429%
2026-04-15	11.0500	11.0500	11.0500	11.0500	-2.212%	1	325	+262.896%
2026-04-14	11.3000	11.3000	11.3000	11.3000	-6.224%	1	325	+254.867%
2026-04-10	12.0500	12.0500	12.0500	12.0500	+12.617%	2	326	+232.780%
2026-04-07	10.7000	10.7000	10.7000	10.7000	+7.000%	1	328	+274.766%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+5.263%	1	328	+301.000%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+5.556%	1	327	+322.105%
2026-04-01	9.0500	9.0500	9.0000	9.0000	-14.692%	28	327	+345.556%
2026-03-27	10.6500	10.6500	10.5500	10.5500	+15.301%	9	336	+280.095%
2026-03-20	9.1500	9.1500	9.1500	9.1500	-1.081%	75	345	+338.251%
2026-03-12	9.2500	9.2500	9.2500	9.2500	-0.857%	1	371	+333.514%
2026-03-11	8.4500	9.3300	8.4500	9.3300	+14.479%	45	371	+329.796%
2026-03-09	8.1500	8.1500	8.1500	8.1500	-23.330%	75	372	+392.025%
2026-03-04	10.6300	10.6300	10.6300	10.6300	+8.469%	2	367	+277.234%
2026-03-03	8.8500	9.8000	8.8500	9.8000	+7.338%	3	367	+309.184%
2026-03-02	9.1300	9.1300	9.1300	9.1300	-0.653%	1	368	+339.211%
2026-02-27	9.1900	9.1900	9.1900	9.1900	+8.757%	1	368	+336.344%
2026-02-26	8.6000	8.6000	8.4500	8.4500	-5.056%	8	369	+374.556%
2026-02-20	9.2000	9.2000	8.9000	8.9000	-2.198%	2	377	+350.562%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+3.175%	1	377	+340.659%
2026-02-18	8.7000	8.8500	8.7000	8.8200	+8.221%	4	377	+354.649%
2026-02-17	8.1500	8.1500	8.1500	8.1500	+19.152%	10	374	+392.025%
2026-02-12	9.0000	9.0000	6.8400	6.8400	-51.831%	47	374	+486.257%
2026-02-11	14.2000	14.2000	14.2000	14.2000	-5.333%	10	374	+182.394%
2026-02-09	14.6000	15.0800	14.6000	15.0000	+18.577%	22	364	+167.333%
2026-02-06	12.0000	13.1100	12.0000	12.6500	+5.858%	78	353	+216.996%
2026-02-05	11.9500	11.9500	11.9500	11.9500	+2.663%	9	316	+235.565%
2026-02-03	11.7500	11.7500	11.4400	11.6400	+8.279%	18	317	+244.502%
2026-02-02	10.1000	10.8100	10.1000	10.7500	+19.180%	12	320	+273.023%
2026-01-29	9.0200	9.0200	9.0200	9.0200	-2.486%	1	320	+344.568%
2026-01-28	9.1900	9.2500	9.1500	9.2500	-1.596%	3	321	+333.514%
2026-01-27	8.8800	9.4000	8.8800	9.4000	+14.774%	51	320	+326.596%
2026-01-26	7.8500	8.1900	7.8500	8.1900	+19.562%	38	314	+389.621%
2026-01-23	6.8500	6.8500	6.8500	6.8500	+1.481%	15	312	+485.401%
2026-01-22	6.7500	6.7500	6.7500	6.7500	+4.651%	4	297	+494.074%
2026-01-21	6.3000	6.5100	6.3000	6.4500	+1.575%	9	293	+521.705%
2026-01-20	6.6000	6.6000	6.3500	6.3500	-8.633%	49	294	+531.496%
2026-01-16	6.9000	6.9500	6.9000	6.9500	+3.731%	44	273	+476.978%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+7.200%	7	273	+498.507%
2026-01-08	6.7200	6.7200	6.2000	6.2500	-8.759%	5	273	+541.600%
2026-01-07	6.8000	6.8500	6.7500	6.8500	-4.861%	10	271	+485.401%
2026-01-06	7.2000	7.2000	7.2000	7.2000	-2.703%	3	270	+456.944%
2026-01-05	7.9500	7.9500	7.4000	7.4000	-10.303%	8	268	+441.892%
2026-01-02	8.2500	8.2500	8.2500	8.2500	-4.292%	4	268	+386.061%
2025-12-31	8.2500	8.6200	8.2500	8.6200	+0.233%	8	268	+365.197%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-3.911%	1	268	+366.279%
2025-12-29	8.9500	8.9500	8.9500	8.9500	-3.243%	2	268	+348.045%
2025-12-24	9.2400	9.2500	9.1800	9.2500	+1.648%	72	291	+333.514%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-2.882%	1	291	+340.659%
2025-12-22	9.3700	9.3700	9.3700	9.3700	-1.368%	40	291	+327.962%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+14.458%	3	318	+322.105%
2025-12-17	8.3000	8.3000	8.3000	8.3000	-7.982%	3	315	+383.133%
2025-12-16	9.5000	9.5000	9.0200	9.0200	-6.528%	45	316	+344.568%
2025-12-15	9.6000	9.6500	9.6000	9.6500	+3.763%	5	289	+315.544%
2025-12-12	9.6500	9.6500	9.3000	9.3000	-8.824%	19	284	+331.183%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-4.673%	8	268	+293.137%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+3.883%	1	260	+274.766%
2025-12-09	10.3000	10.3000	10.3000	10.3000	+15.084%	20	260	+289.320%
2025-12-04	8.8500	9.0000	8.8500	8.9500	-9.596%	6	280	+348.045%
2025-12-03	9.9000	9.9000	9.9000	9.9000	+18.421%	5	280	+305.051%
2025-12-02	8.2500	8.3600	8.2500	8.3600	-1.647%	3	275	+379.665%
2025-11-28	8.5500	8.5500	8.4500	8.5000	+1.796%	260	275	+371.765%
2025-11-26	8.4600	8.4600	8.3500	8.3500	-4.023%	2	231	+380.240%
2025-11-25	8.7300	8.7300	8.7000	8.7000	-4.079%	34	231	+360.920%
2025-11-24	9.2400	9.2400	9.0700	9.0700	+1.002%	22	251	+342.117%
2025-11-21	8.9800	8.9800	8.9800	8.9800	-2.919%	10	247	+346.548%
2025-11-20	10.8300	10.9500	9.2500	9.2500	-11.483%	7	237	+333.514%
2025-11-19	10.3000	10.4500	10.0400	10.4500	+8.854%	50	231	+283.732%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-11.111%	3	238	+317.708%
2025-11-17	10.6000	10.8000	10.6000	10.8000	+7.143%	7	238	+271.296%
2025-11-14	10.2000	10.2000	10.0800	10.0800	+7.006%	15	240	+297.817%
2025-11-13	9.1700	9.5000	9.1700	9.4200	+22.338%	25	234	+325.690%
2025-11-12	7.4000	7.7500	7.4000	7.7000	+20.313%	7	209	+420.779%
2025-11-10	6.4000	6.4000	6.4000	6.4000	0.000%	1	202	+526.563%
2025-11-06	6.3500	6.4000	6.3500	6.4000	-17.949%	2	203	+526.563%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+30.000%	5	196	+414.103%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-1.639%	2	196	+568.333%
2025-10-23	6.1000	6.1000	6.1000	6.1000	+4.274%	10	194	+557.377%
2025-10-08	5.8500	5.8500	5.8500	5.8500	+27.174%	1	184	+585.470%
2025-10-02	4.5500	4.6000	4.5500	4.6000	+10.843%	2	183	+771.739%
2025-09-29	4.3000	4.3000	4.1500	4.1500	0.000%	29	183	+866.265%
2025-09-25	4.3600	4.3600	4.1500	4.1500	+3.750%	8	154	+866.265%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+1.266%	1	147	+902.500%
2025-09-23	4.0000	4.0000	3.9500	3.9500	-7.059%	113	146	+915.190%
2025-09-19	4.2500	4.2500	4.2500	4.2500	+1.190%	5	38	+843.529%
2025-09-17	3.9700	4.2000	3.9700	4.2000	-3.002%	3	33	+854.762%
2025-09-11	4.3300	4.3300	4.3300	4.3300	+6.914%	16	33	+826.097%
2025-09-10	4.0500	4.0500	4.0500	4.0500	+0.746%	3	33	+890.123%
2025-09-02	4.0200	4.0200	4.0200	4.0200	-12.609%	1	30	+897.512%
2025-08-29	4.6000	4.6000	4.6000	4.6000	+15.000%	8	28	+771.739%
2025-08-22	4.0800	4.1000	4.0000	4.0000	+7.817%	36	28	+902.500%
2025-08-19	3.7100	3.7100	3.7100	3.7100	+4.507%	1	9	+980.863%
2025-08-15	3.5000	3.5500	3.5000	3.5500	-27.105%	2	8	+1,029.577%
2025-08-14	4.8700	4.8700	4.8700	4.8700	+7.033%	1	8	+723.409%
2025-08-04	4.5500	4.5500	4.5500	4.5500	0.000%	1	7	+781.319%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-5.405%	1	6	+781.319%
2025-07-17	4.8100	4.8100	4.8100	4.8100	+9.318%	1	7	+733.680%
2025-07-16	4.4000	4.4000	4.4000	4.4000	-14.563%	5	6	+811.364%
2025-07-08	5.1500	5.1500	5.1500	5.1500	0.000%	1	1	+678.641%