Dark

CSCO20261218C80
CSCO Dec 18 2026 80.00 Call (CSCO261218C00080000)
option OPRA

EOD

Jul 14, 2026

41.87+11.713%(+4.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	41.8700	41.8700	41.8700	41.8700	+11.713%	2	1,562	0.000%
2026-07-06	37.4500	37.4800	37.4500	37.4800	+5.399%	17	1,564	+11.713%
2026-07-02	35.6200	35.6200	34.9500	35.5600	-11.849%	13	1,581	+17.745%
2026-06-30	40.3400	40.3400	40.3400	40.3400	+11.436%	1	1,581	+3.793%
2026-06-26	37.9800	38.1400	36.2000	36.2000	-16.223%	13	1,581	+15.663%
2026-06-22	43.2100	43.2100	43.2100	43.2100	+1.790%	15	1,591	-3.101%
2026-06-10	42.4500	42.4500	42.4500	42.4500	-11.137%	1	1,604	-1.366%
2026-06-08	48.5000	48.5000	47.7700	47.7700	-0.271%	3	1,605	-12.351%
2026-06-05	47.9000	47.9000	47.9000	47.9000	-4.525%	2	1,607	-12.589%
2026-06-03	50.1700	50.1700	50.1700	50.1700	+0.340%	1	1,605	-16.544%
2026-06-02	49.5400	50.0000	49.5400	50.0000	+18.427%	21	1,605	-16.260%
2026-05-29	40.5800	42.2200	40.5800	42.2200	+5.682%	4	1,606	-0.829%
2026-05-27	39.9500	39.9500	39.9500	39.9500	-1.016%	10	1,610	+4.806%
2026-05-26	40.3600	40.3600	40.3600	40.3600	+7.770%	3	1,616	+3.741%
2026-05-20	37.4500	37.4500	37.4500	37.4500	-4.707%	10	1,616	+11.802%
2026-05-18	39.3000	39.3000	39.3000	39.3000	-2.481%	5	1,631	+6.539%
2026-05-15	40.2500	40.4000	40.2500	40.3000	+4.948%	27	1,631	+3.896%
2026-05-14	41.4000	41.4000	38.1000	38.4000	+52.866%	39	1,651	+9.036%
2026-05-13	24.7000	25.1200	24.7000	25.1200	+8.276%	4	1,679	+66.680%
2026-05-12	23.5000	23.5000	23.0500	23.2000	+2.428%	17	1,679	+80.474%
2026-05-11	22.8800	22.8800	22.6500	22.6500	+5.693%	7	1,679	+84.857%
2026-05-08	20.8500	21.7300	20.8500	21.4300	+26.431%	138	1,681	+95.380%
2026-05-06	16.8500	16.9500	16.7400	16.9500	-12.853%	12	1,741	+147.021%
2026-05-05	19.6200	19.6200	18.8500	19.4500	+9.454%	22	1,739	+115.270%
2026-05-04	17.7700	17.7700	17.7700	17.7700	+3.014%	4	1,749	+135.622%
2026-05-01	17.2500	17.2500	17.2500	17.2500	+2.617%	1	1,750	+142.725%
2026-04-30	16.8100	16.8100	16.8100	16.8100	+18.799%	2	1,750	+149.078%
2026-04-29	14.1500	14.1500	14.1500	14.1500	+7.523%	1	1,748	+195.901%
2026-04-28	13.1000	13.1600	13.1000	13.1600	-11.380%	7	1,749	+218.161%
2026-04-23	15.3600	15.3600	14.8500	14.8500	-4.440%	6	1,756	+181.953%
2026-04-22	15.1500	15.8300	15.1500	15.5400	+3.462%	6	1,755	+169.434%
2026-04-21	14.8800	15.0200	14.8500	15.0200	+21.619%	5	1,754	+178.762%
2026-04-17	12.3500	12.3500	12.3500	12.3500	+22.886%	1	1,754	+239.028%
2026-04-15	10.3600	10.3600	10.0500	10.0500	-3.086%	5	1,751	+316.617%
2026-04-14	9.9500	10.3700	9.9500	10.3700	+0.193%	9	1,752	+303.761%
2026-04-13	10.3500	10.3500	10.3500	10.3500	+3.500%	1	1,752	+304.541%
2026-04-10	10.4500	10.4500	10.0000	10.0000	-7.834%	4	1,752	+318.700%
2026-04-09	10.6600	10.8500	10.6600	10.8500	+23.295%	11	1,754	+285.899%
2026-04-08	9.8000	9.8000	8.8000	8.8000	-4.555%	2	1,755	+375.795%
2026-04-07	9.4500	9.4500	9.2200	9.2200	+5.371%	2	1,754	+354.121%
2026-04-06	8.6500	8.8000	8.6000	8.7500	+7.362%	68	1,755	+378.514%
2026-04-02	7.5000	8.2000	7.5000	8.1500	+5.844%	20	1,711	+413.742%
2026-04-01	7.9000	7.9000	7.7000	7.7000	+3.356%	55	1,711	+443.766%
2026-03-31	7.8000	7.8500	7.3500	7.4500	0.000%	25	1,708	+462.013%
2026-03-30	8.4500	8.5000	7.4500	7.4500	-21.164%	45	1,721	+462.013%
2026-03-27	9.4500	9.4500	9.4500	9.4500	-10.000%	9	1,714	+343.069%
2026-03-25	10.5000	10.5000	10.1500	10.5000	+26.050%	3	1,714	+298.762%
2026-03-23	8.4100	8.4100	8.2500	8.3300	+3.478%	4	1,715	+402.641%
2026-03-20	8.0000	8.1000	8.0000	8.0500	-8.000%	32	1,714	+420.124%
2026-03-17	8.1000	8.7500	8.1000	8.7500	+8.696%	14	1,685	+378.514%
2026-03-16	8.3200	8.3200	8.0500	8.0500	-0.617%	12	1,683	+420.124%
2026-03-12	8.1000	8.1000	8.1000	8.1000	+3.846%	1	1,673	+416.914%
2026-03-10	7.6500	8.2500	7.6500	7.8000	+15.214%	13	1,673	+436.795%
2026-03-09	7.9500	7.9500	6.5000	6.7700	-20.353%	30	1,682	+518.464%
2026-03-06	8.5000	8.5000	8.5000	8.5000	-11.273%	1	1,690	+392.588%
2026-03-05	9.2300	9.5800	9.2300	9.5800	+13.507%	18	1,690	+337.056%
2026-03-04	8.6100	8.6100	8.4400	8.4400	+11.053%	2	1,706	+396.090%
2026-03-03	7.0000	7.6000	7.0000	7.6000	+1.333%	148	1,705	+450.921%
2026-03-02	8.0100	8.0100	7.5000	7.5000	-6.250%	2	1,577	+458.267%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+5.263%	1	1,578	+423.375%
2026-02-26	7.8500	7.8500	7.3000	7.6000	-6.748%	126	1,579	+450.921%
2026-02-25	8.1500	8.1500	8.1500	8.1500	+13.194%	7	1,553	+413.742%
2026-02-23	7.6000	7.6000	7.2000	7.2000	-11.980%	7	1,553	+481.528%
2026-02-20	8.1700	8.2000	8.1700	8.1800	+5.685%	5	1,553	+411.858%
2026-02-19	7.1500	7.7400	7.1500	7.7400	+3.893%	4	1,553	+440.956%
2026-02-18	7.6700	7.6700	7.4500	7.4500	+3.616%	12	1,556	+462.013%
2026-02-17	7.1900	7.1900	7.1900	7.1900	-0.277%	1	1,566	+482.337%
2026-02-13	5.6200	7.3300	5.6200	7.2100	+16.290%	33	1,569	+480.721%
2026-02-12	8.9100	8.9100	5.9500	6.2000	-52.308%	244	1,569	+575.323%
2026-02-11	13.2800	13.6000	13.0000	13.0000	-4.059%	3	1,493	+222.077%
2026-02-10	14.1000	14.2300	13.5000	13.5500	+0.969%	39	1,495	+209.004%
2026-02-09	13.2100	13.4500	13.1800	13.4200	+14.408%	35	1,496	+211.997%
2026-02-06	11.0500	11.7300	11.0500	11.7300	+13.333%	22	1,491	+256.948%
2026-02-05	10.2000	10.4000	9.7800	10.3500	+2.475%	14	1,493	+304.541%
2026-02-04	11.2000	11.2000	10.1000	10.1000	-8.597%	29	1,494	+314.554%
2026-02-03	10.5000	11.0500	9.9500	11.0500	+16.438%	40	1,496	+278.914%
2026-02-02	8.7000	9.5000	8.7000	9.4900	+19.975%	40	1,491	+341.201%
2026-01-28	8.0000	8.0000	7.9000	7.9100	-1.617%	25	1,493	+429.330%
2026-01-27	7.5000	8.0400	7.5000	8.0400	+15.021%	11	1,493	+420.771%
2026-01-26	6.9500	7.0200	6.8500	6.9900	+22.847%	7	1,495	+498.999%
2026-01-23	5.6000	5.6900	5.6000	5.6900	+3.455%	3	1,496	+635.852%
2026-01-22	5.5500	5.5500	5.5000	5.5000	+3.774%	7	1,495	+661.273%
2026-01-21	5.0600	5.5000	5.0600	5.3000	+3.718%	47	1,494	+690.000%
2026-01-20	5.1500	5.5800	5.1000	5.1100	-11.897%	17	1,470	+719.374%
2026-01-16	6.0500	6.0500	5.7200	5.8000	-5.691%	11	1,456	+621.897%
2026-01-15	6.1500	6.1500	6.1500	6.1500	+12.844%	3	1,456	+580.813%
2026-01-14	5.8500	5.8500	5.4500	5.4500	-3.540%	7	1,456	+668.257%
2026-01-13	5.7000	5.7000	5.6500	5.6500	+8.031%	3	1,453	+641.062%
2026-01-12	5.1500	5.2300	5.1000	5.2300	+0.771%	23	1,453	+700.574%
2026-01-09	5.1900	5.1900	5.1900	5.1900	-3.889%	2	1,432	+706.744%
2026-01-08	5.4800	5.4800	5.3500	5.4000	-5.263%	21	1,447	+675.370%
2026-01-07	5.7600	5.7600	5.7000	5.7000	-5.000%	7	1,429	+634.561%
2026-01-06	6.2300	6.2300	5.9500	6.0000	-6.250%	4	1,428	+597.833%
2026-01-05	6.2500	6.4000	6.2500	6.4000	-5.185%	12	1,427	+554.219%
2026-01-02	7.2000	7.3300	6.2500	6.7500	-6.250%	33	1,433	+520.296%
2025-12-31	7.5000	7.6800	7.2000	7.2000	-4.636%	14	1,406	+481.528%
2025-12-30	7.4200	7.6500	7.4200	7.5500	-1.048%	16	1,406	+454.570%
2025-12-29	7.7500	7.7500	7.6300	7.6300	-0.651%	31	1,392	+448.755%
2025-12-23	7.7200	7.7200	7.6800	7.6800	-7.134%	60	1,361	+445.182%
2025-12-22	7.6000	8.2700	7.6000	8.2700	+7.682%	10	1,361	+406.288%
2025-12-18	7.3000	7.6800	7.3000	7.6800	+2.400%	12	1,352	+445.182%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-7.407%	1	1,355	+458.267%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-2.994%	1	1,356	+416.914%
2025-12-15	8.3500	8.3500	8.3500	8.3500	+3.342%	1	1,356	+401.437%
2025-12-12	8.3300	8.3300	8.0800	8.0800	-14.043%	8	1,355	+418.193%
2025-12-10	8.9000	9.5500	8.6000	9.4000	+9.302%	86	1,349	+345.426%
2025-12-09	8.6000	8.6000	8.6000	8.6000	+1.296%	2	1,366	+386.860%
2025-12-08	8.7500	8.7500	8.4900	8.4900	+6.125%	12	1,366	+393.168%
2025-12-05	7.8000	8.0000	7.8000	8.0000	+1.266%	28	1,361	+423.375%
2025-12-04	7.7500	7.9000	7.7500	7.9000	+3.947%	22	1,351	+430.000%
2025-12-03	7.4700	7.6500	7.4700	7.6000	+6.592%	34	1,373	+450.921%
2025-12-02	7.1900	7.1900	7.0500	7.1300	-2.329%	22	1,375	+487.237%
2025-12-01	7.3400	7.4500	7.2300	7.3000	-7.360%	147	1,375	+473.562%
2025-11-28	7.3300	7.8800	7.3000	7.8800	+7.945%	47	1,321	+431.345%
2025-11-26	7.3000	7.3000	7.2800	7.3000	-5.195%	24	1,309	+473.562%
2025-11-25	7.7200	7.7200	7.5200	7.7000	-0.517%	12	1,309	+443.766%
2025-11-24	8.1900	8.1900	7.7400	7.7400	-3.250%	38	1,308	+440.956%
2025-11-21	7.4000	8.1400	7.4000	8.0000	-0.621%	8	1,322	+423.375%
2025-11-20	9.5000	10.0000	8.0500	8.0500	-11.050%	133	1,322	+420.124%
2025-11-19	9.1700	9.3200	8.6700	9.0500	+4.867%	50	1,299	+362.652%
2025-11-18	8.1800	8.6300	8.1800	8.6300	-4.324%	7	1,283	+385.168%
2025-11-17	9.0200	9.0200	9.0200	9.0200	-0.331%	5	1,285	+364.191%
2025-11-14	7.8400	9.1000	7.8400	9.0500	+7.738%	31	1,285	+362.652%
2025-11-13	8.2600	8.4000	8.0300	8.4000	+23.529%	78	1,255	+398.452%
2025-11-12	6.0000	6.8000	6.0000	6.8000	+14.286%	91	1,192	+515.735%
2025-11-11	4.8400	5.9500	4.8400	5.9500	+1.709%	63	1,112	+603.697%
2025-11-10	5.4500	5.8500	5.4500	5.8500	+14.706%	35	1,123	+615.726%
2025-11-07	5.1000	5.1000	5.1000	5.1000	-8.929%	1	1,103	+720.980%
2025-11-06	5.6000	5.6000	5.6000	5.6000	-3.448%	2	1,104	+647.679%
2025-11-05	5.8000	5.8000	5.8000	5.8000	-3.333%	14	1,104	+621.897%
2025-11-04	6.2500	6.2500	6.0000	6.0000	-12.409%	10	1,104	+597.833%
2025-11-03	6.7500	6.8500	6.6400	6.8500	+14.167%	44	1,104	+511.241%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+17.647%	2	1,104	+597.833%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-12.671%	1	1,102	+720.980%
2025-10-28	5.3300	5.8400	5.3300	5.8400	+11.238%	81	1,102	+616.952%
2025-10-27	5.1000	5.2500	5.0000	5.2500	+7.143%	36	998	+697.524%
2025-10-22	4.9100	4.9500	4.8100	4.9000	-3.922%	82	998	+754.490%
2025-10-21	5.1500	5.1500	5.1000	5.1000	0.000%	9	998	+720.980%
2025-10-17	5.0000	5.1000	5.0000	5.1000	+13.333%	2	989	+720.980%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-11.937%	10	989	+830.444%
2025-10-08	4.7500	5.1100	4.7500	5.1100	+18.837%	8	979	+719.374%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+4.878%	5	968	+873.721%
2025-10-06	4.1000	4.1000	4.1000	4.1000	+6.494%	1	968	+921.220%
2025-10-03	3.8000	3.8500	3.8000	3.8500	0.000%	8	967	+987.532%
2025-09-30	3.8000	3.8500	3.8000	3.8500	+10.000%	15	959	+987.532%
2025-09-29	3.5500	3.6000	3.5000	3.5000	+4.478%	27	958	+1,096.286%
2025-09-26	3.4500	3.4500	3.3500	3.3500	+1.515%	8	932	+1,149.851%
2025-09-23	3.5000	3.5000	3.3000	3.3000	-2.941%	183	930	+1,168.788%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-6.593%	7	769	+1,131.471%
2025-09-19	3.6400	3.6400	3.6400	3.6400	-0.274%	2	769	+1,050.275%
2025-09-18	3.7500	3.7500	3.6500	3.6500	+12.308%	7	771	+1,047.123%
2025-09-17	3.2500	3.2500	3.2500	3.2500	+9.797%	10	774	+1,188.308%
2025-09-12	3.0100	3.0100	2.9500	2.9600	-16.620%	13	784	+1,314.527%
2025-09-10	3.4400	3.5700	3.4400	3.5500	+14.516%	41	793	+1,079.437%
2025-09-09	3.1000	3.1000	3.1000	3.1000	+1.639%	4	752	+1,250.645%
2025-09-05	3.0500	3.0500	3.0500	3.0500	-10.294%	1	752	+1,272.787%
2025-08-25	3.4000	3.4000	3.4000	3.4000	-0.585%	1	752	+1,131.471%
2025-08-22	3.3800	3.4200	3.3800	3.4200	+6.875%	2	752	+1,124.269%
2025-08-21	3.2500	3.2500	3.2000	3.2000	-40.410%	6	752	+1,208.438%
2025-08-11	5.3700	5.3700	5.3700	5.3700	-0.739%	1	746	+679.702%
2025-08-08	5.4000	5.4100	5.3500	5.4100	+25.814%	5	746	+673.937%
2025-08-06	4.3000	4.3000	4.3000	4.3000	+14.667%	1	746	+873.721%
2025-07-29	3.7700	3.7700	3.7500	3.7500	-7.862%	4	746	+1,016.533%
2025-07-25	4.1000	4.1000	4.0700	4.0700	-1.928%	5	746	+928.747%
2025-07-23	4.0500	4.1500	4.0500	4.1500	+4.010%	2	746	+908.916%
2025-07-11	3.9900	3.9900	3.9900	3.9900	-10.938%	1	746	+949.373%
2025-07-09	4.4800	4.4800	4.4800	4.4800	+1.818%	1	747	+834.598%
2025-07-08	4.4000	4.4000	4.4000	4.4000	+8.911%	10	747	+851.591%
2025-07-02	4.0900	4.0900	4.0400	4.0400	-8.182%	13	747	+936.386%
2025-07-01	4.4000	4.4000	4.4000	4.4000	-2.222%	2	756	+851.591%
2025-06-30	4.5000	4.5000	4.5000	4.5000	+8.434%	6	756	+830.444%
2025-06-25	4.0200	4.1500	4.0200	4.1500	+3.750%	11	763	+908.916%
2025-06-24	3.9600	4.0000	3.9600	4.0000	+21.212%	3	752	+946.750%
2025-06-18	3.2000	3.3000	3.2000	3.3000	-2.941%	2	752	+1,168.788%
2025-06-17	3.1500	3.4000	3.1500	3.4000	+13.333%	3	752	+1,131.471%
2025-06-13	3.0000	3.0000	3.0000	3.0000	-4.762%	30	752	+1,295.667%
2025-06-12	2.9000	3.1500	2.9000	3.1500	-7.353%	3	738	+1,229.206%
2025-06-10	3.4000	3.4000	3.4000	3.4000	-2.857%	1	737	+1,131.471%
2025-06-09	3.5000	3.5000	3.5000	3.5000	+35.659%	2	737	+1,096.286%
2025-06-06	3.4000	3.4000	2.5800	2.5800	-14.000%	10	737	+1,522.868%
2025-06-04	2.7800	3.0000	2.7800	3.0000	+3.448%	2	737	+1,295.667%
2025-06-03	2.7000	2.9000	2.7000	2.9000	+6.618%	2	737	+1,343.793%
2025-05-29	2.5000	2.7200	2.5000	2.7200	+1.873%	2	737	+1,439.338%
2025-05-28	2.6700	2.6700	2.6700	2.6700	-7.292%	1	737	+1,468.165%
2025-05-27	2.6800	2.8800	2.6800	2.8800	+2.857%	2	738	+1,353.819%
2025-05-22	2.8000	2.8000	2.8000	2.8000	-6.667%	4	738	+1,395.357%
2025-05-21	2.8000	3.0000	2.8000	3.0000	+11.940%	2	738	+1,295.667%
2025-05-16	2.6800	2.6800	2.6800	2.6800	-20.000%	4	738	+1,462.313%
2025-05-15	3.2000	3.3500	3.1500	3.3500	+91.429%	3	736	+1,149.851%
2025-05-01	1.7500	1.7500	1.7500	1.7500	+12.903%	1	736	+2,292.571%
2025-04-23	1.5500	1.5500	1.5500	1.5500	0.000%	2	736	+2,601.290%
2025-04-03	1.7500	1.7500	1.5500	1.5500	-35.417%	2	736	+2,601.290%
2025-03-31	2.4000	2.4000	2.4000	2.4000	-32.394%	2	735	+1,644.583%
2025-02-20	3.5500	3.5500	3.5500	3.5500	-11.250%	10	735	+1,079.437%
2025-02-18	4.2000	4.2000	4.0000	4.0000	+3.896%	2	735	+946.750%
2025-02-14	3.7800	3.8500	3.7800	3.8500	+11.594%	4	735	+987.532%
2025-02-13	3.5000	3.5000	3.4500	3.4500	+10.224%	2	735	+1,113.623%
2025-02-07	3.1300	3.1300	3.1300	3.1300	+4.333%	2	736	+1,237.700%
2025-02-05	3.0000	3.0000	3.0000	3.0000	+38.889%	1	735	+1,295.667%
2025-01-16	2.1600	2.1600	2.1600	2.1600	-1.818%	1	734	+1,838.426%
2025-01-10	2.2000	2.2000	2.2000	2.2000	+18.919%	2	734	+1,803.182%
2025-01-08	1.8500	1.8500	1.8500	1.8500	+1.093%	1	733	+2,163.243%
2024-12-31	1.8300	1.8300	1.8000	1.8300	-4.687%	111	733	+2,187.978%
2024-12-13	1.8500	1.9200	1.8500	1.9200	-10.280%	358	733	+2,080.729%
2024-12-05	2.1400	2.1400	2.1400	2.1400	+5.941%	1	560	+1,856.542%
2024-12-04	2.2000	2.2000	2.0200	2.0200	+1.000%	4	559	+1,972.772%
2024-11-27	2.0000	2.0000	2.0000	2.0000	+5.263%	2	559	+1,993.500%
2024-11-21	1.9000	1.9000	1.9000	1.9000	-5.000%	2	559	+2,103.684%
2024-11-14	2.0000	2.0000	2.0000	2.0000	-0.990%	2	559	+1,993.500%
2024-11-06	1.9300	2.0200	1.9200	2.0200	+30.323%	548	558	+1,972.772%
2024-10-31	1.5500	1.5500	1.5500	1.5500	-3.125%	2	11	+2,601.290%
2024-10-30	1.5900	1.6000	1.5900	1.6000	+15.108%	8	9	+2,516.875%
2024-10-29	1.3900	1.3900	1.3900	1.3900	0.000%	1	1	+2,912.230%