Dark

CSCO20261218C95
CSCO Dec 18 2026 95.00 Call (CSCO261218C00095000)
option OPRA

EOD

Jul 15, 2026

23.48-19.313%(-5.62)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	22.5000	23.4800	22.5000	23.4800	-19.313%	26	951	0.000%
2026-07-14	28.9700	29.1000	28.9700	29.1000	-1.921%	22	965	-19.313%
2026-07-13	29.6700	29.6700	29.6700	29.6700	+24.038%	1	968	-20.863%
2026-07-02	25.0000	25.0000	23.9200	23.9200	-11.440%	27	980	-1.839%
2026-07-01	26.2500	27.7500	26.2000	27.0100	-4.050%	16	980	-13.069%
2026-06-30	28.1500	28.1500	28.1500	28.1500	-0.354%	1	986	-16.590%
2026-06-29	25.4000	28.2500	25.4000	28.2500	+13.000%	8	987	-16.885%
2026-06-26	25.0000	25.0000	25.0000	25.0000	-20.204%	1	980	-6.080%
2026-06-23	29.9000	31.3300	29.9000	31.3300	+0.288%	2	981	-25.056%
2026-06-22	31.1700	31.2400	31.1700	31.2400	+4.657%	150	982	-24.840%
2026-06-18	28.5000	29.9000	28.5000	29.8500	+3.862%	10	1,137	-21.340%
2026-06-17	28.7400	28.7400	28.7400	28.7400	-2.708%	4	1,137	-18.302%
2026-06-16	30.4700	30.4900	29.1100	29.5400	-3.084%	82	1,137	-20.515%
2026-06-15	31.0000	31.0000	29.9000	30.4800	-1.836%	18	1,204	-22.966%
2026-06-12	32.2000	32.7000	31.0500	31.0500	+2.138%	5	1,198	-24.380%
2026-06-11	28.9000	30.4000	28.9000	30.4000	-5.119%	2	1,202	-22.763%
2026-06-09	32.0400	32.0400	32.0400	32.0400	-7.506%	20	1,202	-26.717%
2026-06-08	33.8000	36.0200	33.7000	34.6400	+6.716%	27	1,182	-32.217%
2026-06-05	35.1800	35.7600	32.4600	32.4600	-12.152%	59	1,194	-27.665%
2026-06-04	34.5000	36.9500	34.5000	36.9500	-0.965%	2	1,223	-36.455%
2026-06-02	36.0000	37.3100	36.0000	37.3100	+18.257%	6	1,223	-37.068%
2026-06-01	31.5500	31.5500	31.5500	31.5500	+4.125%	10	1,224	-25.578%
2026-05-29	28.3300	30.3000	28.3300	30.3000	+4.483%	3	1,214	-22.508%
2026-05-28	30.3000	30.3000	29.0000	29.0000	-4.132%	33	1,217	-19.034%
2026-05-27	30.2500	30.2500	30.2500	30.2500	+6.140%	2	1,235	-22.380%
2026-05-26	30.6800	30.6800	28.2500	28.5000	-7.407%	50	1,235	-17.614%
2026-05-22	29.9000	30.8800	29.9000	30.7800	+14.851%	31	1,192	-23.717%
2026-05-20	26.8000	26.8000	26.8000	26.8000	-0.075%	3	1,192	-12.388%
2026-05-19	26.5200	26.8200	26.5200	26.8200	-5.563%	2	1,192	-12.453%
2026-05-18	28.4000	28.4000	28.4000	28.4000	-0.873%	1	1,192	-17.324%
2026-05-15	26.2500	28.6500	26.2500	28.6500	+7.063%	98	1,192	-18.045%
2026-05-14	26.4800	29.2000	25.8800	26.7600	+70.446%	65	1,191	-12.257%
2026-05-13	14.2500	15.7000	14.2500	15.7000	+16.729%	33	1,276	+49.554%
2026-05-12	14.1500	14.1500	12.8500	13.4500	+0.224%	58	1,276	+74.572%
2026-05-11	12.2500	13.6500	12.2500	13.4200	+8.664%	7	1,276	+74.963%
2026-05-08	9.7500	12.3500	9.7500	12.3500	+37.222%	90	1,277	+90.121%
2026-05-07	8.8000	9.0000	8.8000	9.0000	+7.784%	25	1,250	+160.889%
2026-05-06	9.0600	9.0600	8.3500	8.3500	-16.500%	39	1,231	+181.198%
2026-05-05	9.8500	10.2300	9.7200	10.0000	+7.527%	37	1,231	+134.800%
2026-05-04	8.6000	9.3000	8.6000	9.3000	+2.990%	12	1,213	+152.473%
2026-05-01	8.7800	9.3000	8.7800	9.0300	+5.000%	594	1,752	+160.022%
2026-04-30	7.2500	8.6000	7.2500	8.6000	+22.857%	21	1,752	+173.023%
2026-04-29	6.5700	7.1500	6.5700	7.0000	+1.744%	57	1,742	+235.429%
2026-04-27	6.9000	6.9000	6.8800	6.8800	-3.776%	50	1,729	+241.279%
2026-04-24	7.2900	7.2900	7.1500	7.1500	0.000%	93	1,679	+228.392%
2026-04-23	7.3200	7.3200	7.0000	7.1500	-6.536%	8	1,679	+228.392%
2026-04-22	7.4000	7.7000	7.2000	7.6500	+7.595%	39	1,676	+206.928%
2026-04-21	6.1300	7.1100	6.1300	7.1100	+11.969%	24	1,635	+230.239%
2026-04-20	6.2500	6.3500	6.2500	6.3500	+20.952%	23	1,635	+269.764%
2026-04-17	4.7500	5.2500	4.7500	5.2500	+34.615%	29	1,614	+347.238%
2026-04-16	3.9500	3.9500	3.9000	3.9000	+8.333%	4	1,602	+502.051%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,602	+552.222%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-8.642%	4	1,602	+534.595%
2026-04-09	4.0500	4.0500	4.0500	4.0500	0.000%	2	1,602	+479.753%
2026-04-08	3.8500	4.0500	3.8500	4.0500	+16.715%	5	1,602	+479.753%
2026-04-07	3.5000	3.5000	3.4700	3.4700	+11.935%	9	1,597	+576.657%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,597	+657.419%
2026-04-02	2.4900	3.0000	2.4900	3.0000	+7.143%	5	1,594	+682.667%
2026-04-01	2.8700	3.0000	2.8000	2.8000	+7.692%	15	1,594	+738.571%
2026-03-31	2.7800	2.7800	2.4100	2.6000	-16.129%	38	1,593	+803.077%
2026-03-30	3.5000	3.5000	3.1000	3.1000	-7.463%	7	1,570	+657.419%
2026-03-27	3.4000	3.4000	3.3500	3.3500	-22.989%	3	1,568	+600.896%
2026-03-26	4.3000	4.3500	4.3000	4.3500	+7.673%	16	1,565	+439.770%
2026-03-25	3.9500	4.2000	3.9200	4.0400	+34.667%	19	1,553	+481.188%
2026-03-24	2.8500	3.1500	2.8500	3.0000	+14.943%	42	1,543	+682.667%
2026-03-20	2.7500	2.7500	2.6100	2.6100	-10.000%	2	1,501	+799.617%
2026-03-18	2.7900	2.9000	2.7900	2.9000	-8.805%	14	1,501	+709.655%
2026-03-17	3.1000	3.2000	3.0900	3.1800	+4.262%	154	1,497	+638.365%
2026-03-16	3.1600	3.1600	3.0000	3.0500	+2.694%	51	1,347	+669.836%
2026-03-13	3.2100	3.2100	2.9700	2.9700	+12.500%	40	1,308	+690.572%
2026-03-11	2.3800	2.6400	2.3800	2.6400	-11.111%	9	1,282	+789.394%
2026-03-10	2.8000	2.9700	2.8000	2.9700	+26.383%	2	1,274	+690.572%
2026-03-09	2.5300	2.5300	2.1900	2.3500	-22.951%	144	1,272	+899.149%
2026-03-06	2.9900	3.0500	2.9900	3.0500	+3.390%	8	1,181	+669.836%
2026-03-03	2.9800	2.9800	2.9500	2.9500	+3.509%	5	1,186	+695.932%
2026-02-20	2.9700	2.9700	2.7400	2.8500	-1.724%	19	1,190	+723.860%
2026-02-19	2.7000	2.9000	2.7000	2.9000	+18.367%	8	1,172	+709.655%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-4.669%	4	1,164	+858.367%
2026-02-13	1.8500	2.6000	1.8500	2.5700	+13.216%	12	1,161	+813.619%
2026-02-12	2.7800	2.7800	2.2700	2.2700	-61.460%	8	1,161	+934.361%
2026-02-11	5.8700	6.0000	5.7300	5.8900	-1.833%	155	1,163	+298.642%
2026-02-10	6.2800	6.3500	6.0000	6.0000	-0.332%	510	1,014	+291.333%
2026-02-09	5.3800	6.0200	5.3800	6.0200	+22.857%	51	615	+290.033%
2026-02-06	4.6800	4.9000	4.6000	4.9000	+11.364%	112	617	+379.184%
2026-02-05	4.4000	4.4000	4.4000	4.4000	-9.278%	1	556	+433.636%
2026-02-04	4.9000	4.9000	4.7000	4.8500	+7.778%	19	556	+384.124%
2026-02-03	4.2300	4.5000	4.2300	4.5000	+23.288%	5	554	+421.778%
2026-02-02	3.1500	3.7500	3.1500	3.6500	+30.357%	26	552	+543.288%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-8.197%	5	571	+738.571%
2026-01-28	2.9300	3.0500	2.9000	3.0500	+38.636%	16	571	+669.836%
2026-01-26	2.2000	2.2000	2.2000	2.2000	+21.547%	6	562	+967.273%
2026-01-23	1.8100	1.8100	1.8100	1.8100	+1.117%	4	556	+1,197.238%
2026-01-22	1.7600	1.7900	1.4800	1.7900	+7.831%	7	556	+1,211.732%
2026-01-21	1.6800	1.6800	1.6600	1.6600	-1.190%	4	554	+1,314.458%
2026-01-12	1.6800	1.6800	1.6800	1.6800	+5.000%	1	554	+1,297.619%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-2.439%	2	554	+1,367.500%
2026-01-08	1.6400	1.6400	1.6400	1.6400	-18.408%	4	554	+1,331.707%
2026-01-06	2.0100	2.0100	2.0100	2.0100	-8.219%	1	550	+1,068.159%
2026-01-05	2.1900	2.1900	2.1900	2.1900	-17.669%	2	551	+972.146%
2026-01-02	2.6600	2.6600	2.6600	2.6600	-14.194%	1	553	+782.707%
2025-12-31	3.1000	3.1000	3.1000	3.1000	+4.027%	1	553	+657.419%
2025-12-23	2.9200	3.0000	2.9200	2.9800	-6.875%	800	553	+687.919%
2025-12-22	3.2500	3.3000	3.2000	3.2000	-1.235%	33	1,153	+633.750%
2025-12-19	3.1200	3.2400	3.0200	3.2400	+11.340%	11	1,120	+624.691%
2025-12-18	2.9500	2.9500	2.9100	2.9100	+7.778%	9	1,112	+706.873%
2025-12-17	2.7000	2.7000	2.7000	2.7000	-16.923%	3	1,103	+769.630%
2025-12-16	3.2000	3.2500	3.2000	3.2500	-2.695%	10	1,106	+622.462%
2025-12-15	3.2300	3.3400	3.2300	3.3400	-4.571%	7	1,101	+602.994%
2025-12-12	3.5500	3.5500	3.5000	3.5000	-7.895%	34	1,095	+570.857%
2025-12-09	3.8000	3.8000	3.8000	3.8000	+7.042%	16	1,080	+517.895%
2025-12-08	3.6900	3.6900	3.4500	3.5500	+10.938%	50	1,079	+561.408%
2025-12-05	3.1500	3.2000	3.0500	3.2000	+4.918%	11	1,069	+633.750%
2025-12-04	3.0500	3.0500	3.0500	3.0500	0.000%	4	1,061	+669.836%
2025-12-03	3.1000	3.1000	3.0500	3.0500	+8.156%	64	1,061	+669.836%
2025-12-02	2.8400	2.8400	2.8200	2.8200	-1.742%	32	1,025	+732.624%
2025-12-01	2.8700	2.8700	2.8700	2.8700	-4.013%	1	1,019	+718.118%
2025-11-26	2.8800	2.9900	2.8800	2.9900	-16.246%	19	1,006	+685.284%
2025-11-24	3.5700	3.5700	3.5700	3.5700	+23.958%	2	1,006	+557.703%
2025-11-20	3.5000	3.5000	2.8800	2.8800	-28.889%	12	1,008	+715.278%
2025-11-18	4.0000	4.0500	4.0000	4.0500	+1.250%	35	996	+479.753%
2025-11-14	3.7500	4.0000	3.7500	4.0000	+12.676%	3	965	+487.000%
2025-11-13	3.5800	3.7400	3.5000	3.5500	+60.633%	13	962	+561.408%
2025-11-06	2.2400	2.2400	2.2100	2.2100	-5.556%	8	954	+962.443%
2025-11-05	2.3700	2.3700	2.3400	2.3400	-17.895%	6	954	+903.419%
2025-11-03	2.6400	2.8500	2.6400	2.8500	+18.750%	60	968	+723.860%
2025-10-31	2.2800	2.4000	2.2800	2.4000	+11.628%	3	968	+878.333%
2025-10-28	2.1500	2.1500	2.1500	2.1500	+13.158%	8	969	+992.093%
2025-10-22	1.9100	1.9200	1.9000	1.9000	-6.404%	10	977	+1,135.789%
2025-10-21	2.0300	2.0300	2.0300	2.0300	+10.326%	10	967	+1,056.650%
2025-10-20	1.9600	1.9600	1.8400	1.8400	-8.911%	14	957	+1,176.087%
2025-10-17	1.9000	2.0200	1.9000	2.0200	+15.429%	18	943	+1,062.376%
2025-10-14	1.7500	1.7500	1.7500	1.7500	+8.025%	2	942	+1,241.714%
2025-10-13	1.6200	1.6400	1.6200	1.6200	-16.923%	31	942	+1,349.383%
2025-10-10	2.3200	2.3200	1.9500	1.9500	-4.878%	4	963	+1,104.103%
2025-10-09	2.0500	2.0500	2.0500	2.0500	+10.811%	5	959	+1,045.366%
2025-10-08	1.7600	1.8500	1.7600	1.8500	+60.870%	8	959	+1,169.189%
2025-09-23	1.1500	1.1500	1.1500	1.1500	-20.690%	5	964	+1,941.739%
2025-09-19	1.4500	1.4500	1.4500	1.4500	+3.571%	2	959	+1,519.310%
2025-09-18	1.3600	1.4000	1.3600	1.4000	+23.894%	45	957	+1,577.143%
2025-09-17	1.0800	1.2200	1.0600	1.1300	+5.607%	404	957	+1,977.876%
2025-09-16	1.0800	1.0800	1.0700	1.0700	-17.692%	400	559	+2,094.393%
2025-08-28	1.3300	1.3300	1.3000	1.3000	+21.495%	4	159	+1,706.154%
2025-08-20	1.0700	1.0700	1.0700	1.0700	+0.943%	10	155	+2,094.393%
2025-08-19	1.0600	1.0600	1.0600	1.0600	-18.462%	2	160	+2,115.094%
2025-08-14	1.3000	1.3000	1.3000	1.3000	-30.108%	1	160	+1,706.154%
2025-08-13	1.8600	1.8600	1.8600	1.8600	+1.087%	5	159	+1,162.366%
2025-08-12	1.8300	1.8400	1.7600	1.8400	+21.053%	12	164	+1,176.087%
2025-08-06	1.5200	1.5200	1.5200	1.5200	+16.031%	10	164	+1,444.737%
2025-07-28	1.3400	1.3400	1.3100	1.3100	-7.746%	11	164	+1,692.366%
2025-07-24	1.3700	1.4200	1.3700	1.4200	-5.960%	2	160	+1,553.521%
2025-07-09	1.5700	1.6500	1.4900	1.5100	-7.362%	39	160	+1,454.967%
2025-07-08	1.6300	1.6300	1.6300	1.6300	+1.242%	1	134	+1,340.491%
2025-07-01	1.6100	1.6100	1.6100	1.6100	+31.967%	10	134	+1,358.385%
2025-06-20	1.2200	1.2200	1.2200	1.2200	+12.963%	2	141	+1,824.590%
2025-06-12	1.0800	1.0800	1.0800	1.0800	+21.348%	5	141	+2,074.074%
2025-06-11	0.8900	0.8900	0.8900	0.8900	-1.111%	10	136	+2,538.202%
2025-05-16	0.9000	0.9000	0.9000	0.9000	+69.811%	2	136	+2,508.889%
2025-04-25	0.5300	0.5300	0.5300	0.5300	-11.667%	18	136	+4,330.189%
2025-04-17	0.5400	0.6000	0.5400	0.6000	-34.783%	27	142	+3,813.333%
2025-04-01	1.0500	1.0500	0.9200	0.9200	-1.075%	18	142	+2,452.174%
2025-03-26	0.9400	0.9500	0.9300	0.9300	-7.921%	9	139	+2,424.731%
2025-03-25	1.0200	1.0200	1.0100	1.0100	+36.486%	80	141	+2,224.752%
2025-03-21	0.7400	0.7400	0.7400	0.7400	-3.896%	10	118	+3,072.973%
2025-03-17	0.7700	0.7700	0.7700	0.7700	-41.667%	1	118	+2,949.351%
2025-03-10	1.3200	1.3200	1.3200	1.3200	-6.383%	1	117	+1,678.788%
2025-02-27	1.4100	1.4100	1.4100	1.4100	-2.759%	1	116	+1,565.248%
2025-02-26	1.4500	1.4500	1.4500	1.4500	+4.317%	14	115	+1,519.310%
2025-02-25	1.2600	1.3900	1.2600	1.3900	+8.594%	100	1	+1,589.209%
2025-02-21	1.2800	1.2800	1.2800	1.2800	0.000%	2	1	+1,734.375%