Dark

CSCO20261218C82.5
CSCO Dec 18 2026 82.50 Call (CSCO261218C00082500)
option OPRA

EOD

Jul 9, 2026

38.46+18.704%(+6.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	38.4600	38.4600	38.4600	38.4600	+18.704%	1	521	0.000%
2026-07-02	32.3500	32.4000	32.3500	32.4000	-14.195%	30	491	+18.704%
2026-06-29	36.0800	37.7600	36.0800	37.7600	+4.137%	3	491	+1.854%
2026-06-26	36.2600	36.2600	36.2600	36.2600	-8.826%	7	491	+6.067%
2026-06-25	39.7700	39.7700	39.7700	39.7700	+2.263%	1	491	-3.294%
2026-06-18	38.8900	38.8900	38.8900	38.8900	+2.208%	2	485	-1.106%
2026-06-17	38.9000	38.9000	38.0500	38.0500	-5.817%	11	485	+1.078%
2026-06-15	40.8000	40.8000	40.4000	40.4000	-5.075%	3	485	-4.802%
2026-06-12	42.5600	42.5600	42.5600	42.5600	-2.161%	1	485	-9.633%
2026-06-05	43.5000	43.5000	43.5000	43.5000	-10.494%	4	485	-11.586%
2026-06-03	48.6000	48.6000	48.6000	48.6000	+2.575%	2	485	-20.864%
2026-06-02	47.3800	47.3800	47.3800	47.3800	+16.127%	1	487	-18.827%
2026-06-01	40.8000	40.8000	40.8000	40.8000	+6.250%	2	488	-5.735%
2026-05-26	38.4000	38.4000	38.4000	38.4000	-5.138%	2	488	+0.156%
2026-05-22	40.4800	40.4800	40.4800	40.4800	+8.964%	5	488	-4.990%
2026-05-19	37.1500	37.1500	37.1500	37.1500	-0.642%	1	488	+3.526%
2026-05-15	37.4100	37.4100	37.3700	37.3900	-2.883%	14	489	+2.862%
2026-05-14	38.5000	38.5000	38.5000	38.5000	+62.105%	1	480	-0.104%
2026-05-13	23.7500	23.7500	23.7500	23.7500	+13.095%	2	479	+61.937%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+1.449%	1	479	+83.143%
2026-05-11	20.7000	20.7000	20.7000	20.7000	+5.344%	4	479	+85.797%
2026-05-08	18.6500	19.6500	18.6500	19.6500	+18.018%	6	476	+95.725%
2026-05-07	16.6500	16.6500	16.6500	16.6500	+10.631%	38	476	+130.991%
2026-05-06	15.0500	15.0500	15.0500	15.0500	-14.586%	1	476	+155.548%
2026-05-05	16.9500	17.6200	16.9500	17.6200	+6.465%	16	477	+118.275%
2026-05-04	16.1000	16.5500	16.1000	16.5500	+3.115%	2	489	+132.387%
2026-05-01	16.0500	16.0500	16.0500	16.0500	+14.072%	4	491	+139.626%
2026-04-30	14.0700	14.0700	14.0700	14.0700	+6.109%	2	491	+173.348%
2026-04-29	13.2500	13.2600	13.2500	13.2600	+13.430%	2	490	+190.045%
2026-04-28	12.4900	12.4900	11.6900	11.6900	-11.103%	12	490	+228.999%
2026-04-24	13.0000	13.1500	13.0000	13.1500	-5.870%	8	484	+192.471%
2026-04-22	13.8900	13.9700	13.8900	13.9700	+4.488%	6	484	+175.304%
2026-04-21	12.8800	13.3700	12.8600	13.3700	+5.276%	6	489	+187.659%
2026-04-20	11.8500	12.7000	11.8500	12.7000	+14.932%	14	489	+202.835%
2026-04-17	11.1000	11.1000	11.0500	11.0500	+35.916%	25	497	+248.054%
2026-04-15	8.3600	8.3600	8.1300	8.1300	-8.549%	19	500	+373.063%
2026-04-14	8.8900	8.8900	8.8900	8.8900	+0.452%	1	481	+332.621%
2026-04-13	8.8500	8.8500	8.8500	8.8500	+0.568%	12	481	+334.576%
2026-04-10	9.8000	9.8000	8.8000	8.8000	-7.368%	2	469	+337.045%
2026-04-09	9.2000	9.5000	9.2000	9.5000	+36.691%	2	468	+304.842%
2026-04-02	6.7000	7.1000	6.7000	6.9500	+6.107%	24	479	+453.381%
2026-04-01	6.6000	6.6000	6.5500	6.5500	+5.136%	6	479	+487.176%
2026-03-31	6.2300	6.2300	6.2300	6.2300	-12.867%	15	480	+517.335%
2026-03-30	7.3500	7.4000	7.1500	7.1500	-12.698%	7	480	+437.902%
2026-03-27	8.1100	8.1900	7.9900	8.1900	-14.509%	178	475	+369.597%
2026-03-26	9.6400	9.6400	9.3500	9.5800	+3.568%	6	362	+301.461%
2026-03-25	8.6000	9.2500	8.6000	9.2500	+24.161%	7	365	+315.784%
2026-03-24	7.4500	7.4500	7.4500	7.4500	+6.429%	2	363	+416.242%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+1.449%	3	363	+449.429%
2026-03-20	6.9000	6.9000	6.8500	6.9000	-3.900%	27	360	+457.391%
2026-03-17	7.1800	7.1800	7.1800	7.1800	-0.966%	1	334	+435.655%
2026-03-13	7.2500	7.2500	7.2500	7.2500	+3.720%	1	334	+430.483%
2026-03-12	6.5500	6.9900	6.5500	6.9900	+3.556%	4	334	+450.215%
2026-03-10	7.0000	7.3300	6.7500	6.7500	+23.626%	3	332	+469.778%
2026-03-09	6.3500	6.3500	5.4600	5.4600	-24.690%	23	333	+604.396%
2026-03-06	7.2000	7.2500	7.2000	7.2500	+2.837%	3	353	+430.483%
2026-03-03	6.9000	7.0500	6.9000	7.0500	+6.818%	11	352	+445.532%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+3.448%	3	341	+482.727%
2026-02-24	6.3800	6.3800	6.3800	6.3800	+20.833%	1	338	+502.821%
2026-02-13	5.0000	5.2800	4.9000	5.2800	-10.508%	21	323	+628.409%
2026-02-12	6.2500	7.6100	5.2100	5.9000	-48.696%	42	323	+551.864%
2026-02-11	11.2500	11.5000	11.2100	11.5000	-3.361%	11	334	+234.435%
2026-02-10	12.5500	12.6500	11.9000	11.9000	-0.751%	14	330	+223.193%
2026-02-09	10.5300	11.9900	10.5300	11.9900	+18.361%	25	317	+220.767%
2026-02-06	9.6900	10.3000	9.6900	10.1300	+7.196%	23	334	+279.664%
2026-02-05	9.0000	9.4800	8.9000	9.4500	-1.047%	22	335	+306.984%
2026-02-03	9.0900	9.6500	8.6200	9.5500	+20.126%	20	329	+302.723%
2026-02-02	8.1200	8.2600	7.9500	7.9500	+17.778%	26	323	+383.774%
2026-01-30	6.7500	6.7500	6.7500	6.7500	-4.930%	7	324	+469.778%
2026-01-29	7.1000	7.1000	7.1000	7.1000	+4.412%	1	317	+441.690%
2026-01-28	6.8500	6.8500	6.5900	6.8000	+2.102%	4	318	+465.588%
2026-01-27	6.6600	6.6600	6.6600	6.6600	+17.668%	3	314	+477.477%
2026-01-26	5.5000	5.6600	5.5000	5.6600	+24.123%	6	311	+579.505%
2026-01-23	4.5600	4.5600	4.5600	4.5600	-2.564%	148	305	+743.421%
2026-01-22	4.6800	4.6800	4.6800	4.6800	+2.183%	3	234	+721.795%
2026-01-21	4.5800	4.5800	4.5800	4.5800	+4.091%	1	231	+739.738%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-7.368%	1	230	+774.091%
2026-01-16	4.8500	4.8500	4.7500	4.7500	+4.396%	5	234	+709.684%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-5.602%	4	234	+745.275%
2026-01-13	4.8000	4.8200	4.8000	4.8200	+14.218%	3	233	+697.925%
2026-01-12	4.2400	4.2400	4.2200	4.2200	-1.860%	105	230	+811.374%
2026-01-09	4.3500	4.3500	4.3000	4.3000	+7.500%	14	157	+794.419%
2026-01-08	4.5000	4.5000	4.0000	4.0000	-29.453%	41	157	+861.500%
2026-01-02	5.6700	5.6700	5.6700	5.6700	-10.709%	5	144	+578.307%
2025-12-31	5.8600	6.3500	5.8600	6.3500	-5.926%	11	130	+505.669%
2025-12-24	6.7500	6.7500	6.7500	6.7500	-7.280%	4	134	+469.778%
2025-12-22	7.2000	7.2800	7.2000	7.2800	+6.277%	8	130	+428.297%
2025-12-19	6.9500	6.9500	6.8500	6.8500	+6.202%	5	130	+461.460%
2025-12-18	6.4500	6.4500	6.4500	6.4500	-2.273%	1	126	+496.279%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-7.821%	1	127	+482.727%
2025-12-12	7.1600	7.1600	7.1600	7.1600	-9.367%	1	126	+437.151%
2025-12-11	8.2700	8.2700	7.7300	7.9000	-4.474%	15	127	+386.835%
2025-12-10	8.4000	8.4600	8.0600	8.2700	+12.517%	29	115	+365.054%
2025-12-09	7.3500	7.3500	7.3500	7.3500	-0.676%	1	109	+423.265%
2025-12-08	7.6000	7.6000	7.4000	7.4000	+9.630%	26	109	+419.730%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-0.735%	44	88	+469.778%
2025-12-04	6.8000	6.8000	6.8000	6.8000	+3.817%	1	46	+465.588%
2025-12-03	6.1500	6.5500	6.1500	6.5500	+5.645%	6	45	+487.176%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-4.173%	3	41	+520.323%
2025-11-25	6.4700	6.4700	6.4700	6.4700	-4.853%	1	42	+494.436%
2025-11-24	6.8500	6.8500	6.8000	6.8000	-5.556%	2	42	+465.588%
2025-11-21	7.2000	7.2000	7.2000	7.2000	0.000%	1	40	+434.167%
2025-11-20	8.0000	8.0000	7.2000	7.2000	-9.434%	39	39	+434.167%
2025-11-19	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	+383.774%