Dark

CSCO20261218C87.5
CSCO Dec 18 2026 87.50 Call (CSCO261218C00087500)
option OPRA

EOD

Jul 16, 2026

26.82-7.517%(-2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	26.7700	26.8200	26.7700	26.8200	-7.517%	2	1,994	0.000%
2026-07-15	33.5500	33.5500	27.9000	29.0000	-16.905%	3	1,996	-7.517%
2026-07-09	34.9000	34.9000	34.9000	34.9000	+17.114%	2	1,998	-23.152%
2026-07-02	30.5500	30.5500	29.0500	29.8000	-8.392%	5	2,004	-10.000%
2026-07-01	32.7700	32.7700	32.5300	32.5300	-8.931%	1,561	2,004	-17.553%
2026-06-23	35.7200	35.7200	35.7200	35.7200	+2.555%	1	537	-24.916%
2026-06-18	34.8300	34.8300	34.8300	34.8300	+0.694%	1	536	-22.997%
2026-06-17	34.5900	34.5900	34.5900	34.5900	-4.289%	1	536	-22.463%
2026-06-15	36.1400	36.1400	36.1400	36.1400	+3.702%	20	536	-25.789%
2026-06-09	34.8500	34.8500	34.8500	34.8500	-5.862%	1	553	-23.042%
2026-06-01	37.0200	37.0200	37.0200	37.0200	+1.258%	4	554	-27.553%
2026-05-28	36.5600	36.5600	36.5600	36.5600	+2.553%	2	554	-26.641%
2026-05-27	35.1000	35.6500	35.1000	35.6500	+7.932%	11	556	-24.769%
2026-05-21	33.0300	33.0300	33.0300	33.0300	+3.901%	2	557	-18.801%
2026-05-20	32.0500	32.0500	31.7900	31.7900	-5.919%	6	557	-15.634%
2026-05-18	33.7900	33.7900	33.7900	33.7900	+3.650%	2	555	-20.627%
2026-05-15	32.6000	32.6000	32.6000	32.6000	-1.302%	1	555	-17.730%
2026-05-14	32.0000	35.0000	31.8800	33.0300	+65.564%	5	554	-18.801%
2026-05-13	19.2500	19.9500	19.2500	19.9500	+9.195%	35	553	+34.436%
2026-05-12	18.1000	18.2700	18.1000	18.2700	+4.400%	20	553	+46.798%
2026-05-11	16.4400	17.5500	16.4400	17.5000	+7.362%	12	553	+53.257%
2026-05-08	15.1500	16.3000	15.0500	16.3000	+29.880%	9	562	+64.540%
2026-05-07	12.5500	12.5500	12.5500	12.5500	+3.719%	3	561	+113.705%
2026-05-06	12.1800	12.1800	12.1000	12.1000	-13.571%	6	564	+121.653%
2026-05-05	13.7200	14.2000	13.7200	14.0000	+6.302%	13	567	+91.571%
2026-05-04	13.1500	13.1700	13.1500	13.1700	+4.111%	2	565	+103.645%
2026-05-01	13.0000	13.1700	12.5500	12.6500	+22.816%	89	580	+112.016%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+16.384%	1	580	+160.388%
2026-04-28	8.9200	8.9200	8.8500	8.8500	-11.940%	9	579	+203.051%
2026-04-27	10.0500	10.0500	10.0500	10.0500	-6.512%	1	582	+166.866%
2026-04-24	10.7500	10.7500	10.7500	10.7500	-1.195%	1	582	+149.488%
2026-04-22	10.8800	10.8800	10.8800	10.8800	+0.741%	5	582	+146.507%
2026-04-21	10.5500	10.8000	10.5500	10.8000	+17.391%	5	581	+148.333%
2026-04-20	8.9500	9.3300	8.9000	9.2000	+10.180%	22	581	+191.522%
2026-04-17	7.8000	8.3500	7.7500	8.3500	+18.440%	5	593	+221.198%
2026-04-16	7.0100	7.0500	7.0100	7.0500	+6.015%	2	592	+280.426%
2026-04-10	7.2600	7.2700	6.6500	6.6500	+14.655%	4	590	+303.308%
2026-04-07	5.7400	5.9500	5.7400	5.8000	+26.638%	25	590	+362.414%
2026-04-02	4.5800	4.5800	4.5800	4.5800	+1.778%	1	589	+485.590%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-17.431%	1	589	+496.000%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-6.838%	1	589	+392.110%
2026-03-27	5.9600	6.0300	5.8500	5.8500	-13.971%	217	589	+358.462%
2026-03-26	6.8000	6.8000	6.8000	6.8000	+7.087%	1	697	+294.412%
2026-03-25	6.7200	6.7200	6.3500	6.3500	+23.301%	3	697	+322.362%
2026-03-23	5.2700	5.2800	5.0500	5.1500	+4.040%	227	697	+420.777%
2026-03-20	4.9000	4.9500	4.9000	4.9500	+3.125%	60	583	+441.818%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-10.280%	2	552	+458.750%
2026-03-17	5.3500	5.3500	5.3500	5.3500	+10.996%	4	554	+401.308%
2026-03-12	4.8200	4.8200	4.8200	4.8200	-5.305%	2	554	+456.432%
2026-03-10	5.0900	5.0900	5.0900	5.0900	+27.250%	2	554	+426.916%
2026-03-09	4.1000	4.1000	4.0000	4.0000	-19.840%	9	552	+570.500%
2026-03-06	4.9900	4.9900	4.9900	4.9900	-6.729%	1	554	+437.475%
2026-03-05	5.5000	5.5000	5.3500	5.3500	-10.084%	3	553	+401.308%
2026-03-04	5.5000	5.9500	5.5000	5.9500	+13.333%	17	552	+350.756%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+18.778%	1	552	+410.857%
2026-02-26	4.4200	4.4200	4.4200	4.4200	+5.238%	1	552	+506.787%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-14.460%	2	553	+538.571%
2026-02-20	4.9100	4.9100	4.9100	4.9100	+4.468%	1	553	+446.232%
2026-02-19	4.6700	5.0500	4.6700	4.7000	+4.444%	262	552	+470.638%
2026-02-18	4.3500	4.6500	4.3500	4.5000	+2.273%	11	346	+496.000%
2026-02-17	4.4000	4.4000	4.4000	4.4000	+2.326%	6	338	+509.545%
2026-02-13	4.1200	4.4000	4.1200	4.3000	+14.667%	3	332	+523.721%
2026-02-12	5.7900	5.7900	3.6200	3.7500	-57.386%	24	332	+615.200%
2026-02-11	9.1800	9.1800	8.6900	8.8000	-2.222%	19	319	+204.773%
2026-02-10	9.7100	9.7700	9.0000	9.0000	-1.639%	24	313	+198.000%
2026-02-09	7.9700	9.1500	7.9700	9.1500	+16.561%	27	304	+193.115%
2026-02-06	7.6300	7.8500	7.6300	7.8500	+9.790%	7	277	+241.656%
2026-02-04	7.1500	7.1500	7.1500	7.1500	+3.623%	3	270	+275.105%
2026-02-03	6.9000	6.9000	6.9000	6.9000	+15.966%	1	267	+288.696%
2026-02-02	5.9300	5.9800	5.9200	5.9500	+23.958%	4	266	+350.756%
2026-01-29	4.8000	4.8000	4.8000	4.8000	-3.030%	1	266	+458.750%
2026-01-28	4.9500	4.9500	4.9500	4.9500	+43.478%	1	265	+441.818%
2026-01-16	3.4500	3.4500	3.4500	3.4500	+7.813%	1	263	+677.391%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+5.611%	14	263	+738.125%
2026-01-09	3.0300	3.0300	3.0300	3.0300	+1.000%	180	277	+785.149%
2026-01-08	2.9900	3.0000	2.9900	3.0000	-15.493%	3	97	+794.000%
2026-01-07	3.5500	3.5500	3.5500	3.5500	0.000%	50	98	+655.493%
2026-01-06	3.5500	3.5500	3.5500	3.5500	-22.149%	1	48	+655.493%
2025-12-30	4.0000	4.5700	4.0000	4.5600	-6.939%	43	49	+488.158%
2025-12-26	4.9000	4.9000	4.9000	4.9000	-4.854%	1	7	+447.347%
2025-12-19	5.1500	5.1500	5.1500	5.1500	+6.186%	1	7	+420.777%
2025-12-18	4.8500	4.8500	4.8500	4.8500	-7.443%	4	6	+452.990%
2025-12-16	5.2400	5.2400	5.2400	5.2400	0.000%	2	2	+411.832%