Dark

CSCO20261218P60
CSCO Dec 18 2026 60.00 Put (CSCO261218P00060000)
option OPRA

EOD

Jul 9, 2026

0.2600-36.585%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3100	0.3100	0.2600	0.2600	-36.585%	3	1,669	0.000%
2026-07-02	0.4100	0.4100	0.4100	0.4100	+10.811%	2	1,667	-36.585%
2026-07-01	0.3100	0.3700	0.3100	0.3700	+2.778%	8	1,667	-29.730%
2026-06-26	0.4000	0.4000	0.3600	0.3600	-2.703%	4	1,660	-27.778%
2026-06-25	0.2900	0.3700	0.2900	0.3700	-5.128%	5	1,656	-29.730%
2026-06-23	0.4000	0.4000	0.3200	0.3900	+18.182%	812	1,656	-33.333%
2026-06-22	0.3300	0.3300	0.3300	0.3300	+26.923%	1	2,195	-21.212%
2026-06-18	0.2600	0.2600	0.2600	0.2600	-3.704%	5	2,193	0.000%
2026-06-17	0.3200	0.3200	0.2600	0.2700	-30.769%	23	2,193	-3.704%
2026-06-16	0.3900	0.3900	0.3900	0.3900	+34.483%	1	2,193	-33.333%
2026-06-15	0.2900	0.3000	0.2900	0.2900	-17.143%	24	2,193	-10.345%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-14.634%	31	2,192	-25.714%
2026-06-10	0.4400	0.4400	0.4100	0.4100	0.000%	6	2,192	-36.585%
2026-06-09	0.4100	0.4100	0.4100	0.4100	+70.833%	2	2,194	-36.585%
2026-06-05	0.1900	0.2400	0.1900	0.2400	-27.273%	2	2,194	+8.333%
2026-05-28	0.3000	0.3300	0.3000	0.3300	-5.714%	6	2,194	-21.212%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+6.061%	1	2,188	-25.714%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-28.261%	1	2,189	-21.212%
2026-05-19	0.4100	0.4600	0.4100	0.4600	+21.053%	70	2,189	-43.478%
2026-05-14	0.3600	0.3800	0.2700	0.3800	-45.714%	20	2,259	-31.579%
2026-05-12	0.7600	0.7600	0.7000	0.7000	-12.500%	6	2,272	-62.857%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,272	-67.500%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-7.609%	1	2,273	-69.412%
2026-05-07	0.9200	0.9200	0.9200	0.9200	+3.371%	1	2,274	-71.739%
2026-05-06	0.9100	0.9200	0.8800	0.8900	+7.229%	396	2,275	-70.787%
2026-05-05	0.8800	0.8800	0.8300	0.8300	-14.433%	6	2,276	-68.675%
2026-04-30	1.0100	1.0100	0.9500	0.9700	-11.009%	23	2,276	-73.196%
2026-04-29	1.1400	1.1400	1.0500	1.0900	-1.802%	244	2,275	-76.147%
2026-04-28	1.1800	1.1800	1.1000	1.1100	-3.478%	460	2,269	-76.577%
2026-04-27	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,256	-77.391%
2026-04-24	1.1500	1.1500	1.1500	1.1500	+4.545%	3	2,255	-77.391%
2026-04-23	1.0200	1.1200	1.0200	1.1000	+5.769%	209	2,252	-76.364%
2026-04-22	1.0500	1.1000	0.9900	1.0400	-8.772%	106	2,248	-75.000%
2026-04-17	1.1500	1.1500	1.1400	1.1400	-22.449%	22	2,246	-77.193%
2026-04-15	1.6400	1.6400	1.4500	1.4700	-0.676%	30	2,244	-82.313%
2026-04-14	1.6000	1.6000	1.4800	1.4800	-8.642%	2	2,242	-82.432%
2026-04-13	1.6100	1.7000	1.6000	1.6200	-4.706%	7	2,242	-83.951%
2026-04-10	1.5700	1.7000	1.5000	1.7000	+11.111%	308	2,242	-84.706%
2026-04-09	1.4300	1.6000	1.3400	1.5300	-36.250%	401	2,241	-83.007%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+6.195%	2	2,234	-89.167%
2026-04-01	2.2600	2.3000	2.2600	2.2600	-6.996%	13	2,234	-88.496%
2026-03-31	2.4300	2.4300	2.4300	2.4300	-6.538%	10	2,234	-89.300%
2026-03-30	2.6000	2.6000	2.6000	2.6000	+18.182%	1	2,224	-90.000%
2026-03-16	2.2100	2.2200	2.2000	2.2000	-17.293%	71	2,223	-88.182%
2026-03-09	2.6600	2.6600	2.6600	2.6600	+43.011%	1	2,214	-90.226%
2026-02-24	1.8600	1.8600	1.8600	1.8600	+5.085%	1	2,213	-86.022%
2026-02-19	1.7700	1.7700	1.7700	1.7700	-9.231%	1	2,213	-85.311%
2026-02-18	1.9500	1.9500	1.9500	1.9500	-7.583%	1	2,214	-86.667%
2026-02-17	2.0900	2.1100	2.0500	2.1100	-1.402%	5	2,215	-87.678%
2026-02-13	2.4200	2.4700	2.1400	2.1400	-8.547%	3	2,210	-87.850%
2026-02-12	2.2200	2.3500	2.1100	2.3400	+91.803%	5	2,210	-88.889%
2026-02-09	1.2500	1.2500	1.1700	1.2200	-10.294%	4	2,210	-78.689%
2026-02-06	1.3600	1.3700	1.3600	1.3600	-15.000%	3	2,210	-80.882%
2026-02-04	1.6000	1.6000	1.6000	1.6000	+3.226%	1	2,211	-83.750%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-4.908%	1	2,210	-83.226%
2026-02-02	1.6300	1.6300	1.6000	1.6300	-3.550%	10	2,211	-84.049%
2026-01-28	1.6900	1.6900	1.6900	1.6900	-8.152%	1	2,209	-84.615%
2026-01-27	1.8400	1.8400	1.8400	1.8400	-5.155%	1	2,209	-85.870%
2026-01-26	1.9800	1.9800	1.9300	1.9400	+1.571%	5	2,210	-86.598%
2026-01-16	1.8800	2.0300	1.8400	1.9100	+0.526%	402	1,812	-86.387%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-13.636%	10	1,812	-86.316%
2026-01-08	2.2000	2.2000	2.2000	2.2000	+6.280%	1	1,808	-88.182%
2026-01-06	2.0700	2.0700	2.0700	2.0700	-8.407%	21	1,807	-87.440%
2026-01-05	2.1000	2.5000	2.1000	2.2600	+10.244%	3	1,800	-88.496%
2026-01-02	2.0600	2.0600	2.0500	2.0500	0.000%	6	1,800	-87.317%
2025-12-31	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,793	-87.317%
2025-12-29	2.0000	2.0000	2.0000	2.0000	+2.564%	2	1,793	-87.000%
2025-12-05	1.9500	1.9500	1.9500	1.9500	-13.717%	15	1,791	-86.667%
2025-12-01	2.2500	2.2600	2.2500	2.2600	-13.077%	2	1,806	-88.496%
2025-11-20	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,805	-90.000%
2025-11-17	2.3500	2.3500	2.3500	2.3500	+4.911%	10	1,805	-88.936%
2025-11-13	2.4000	2.4000	2.2400	2.2400	-26.073%	4	1,815	-88.393%
2025-11-12	2.9300	3.0400	2.9300	3.0300	-6.769%	25	1,816	-91.419%
2025-11-11	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,801	-92.000%
2025-11-10	3.1500	3.1500	3.1500	3.1500	-10.000%	8	1,800	-91.746%
2025-10-09	3.5000	3.5000	3.5000	3.5000	+2.941%	4	1,800	-92.571%
2025-10-08	3.3000	3.4000	3.3000	3.4000	-11.688%	3	1,800	-92.353%
2025-09-26	3.9300	3.9300	3.8000	3.8500	+3.217%	4	1,800	-93.247%
2025-09-23	3.6000	3.7300	3.6000	3.7300	+8.116%	31	1,824	-93.029%
2025-09-19	3.6500	3.6500	3.4500	3.4500	-8.000%	2	1,817	-92.464%
2025-09-17	3.8000	3.8000	3.7500	3.7500	0.000%	601	1,817	-93.067%
2025-09-16	3.7500	3.7500	3.7500	3.7500	-6.250%	200	1,294	-93.067%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+12.676%	8	1,094	-93.500%
2025-09-10	3.6000	3.6500	3.5400	3.5500	-4.054%	95	1,094	-92.676%
2025-09-09	3.7000	3.7000	3.7000	3.7000	-3.896%	7	1,021	-92.973%
2025-09-08	3.8000	3.8500	3.8000	3.8500	+4.054%	12	1,028	-93.247%
2025-09-02	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,040	-92.973%
2025-08-21	3.7500	3.8500	3.7500	3.8500	-1.282%	134	1,039	-93.247%
2025-08-20	3.8000	3.9000	3.8000	3.9000	+5.405%	98	925	-93.333%
2025-08-19	3.7600	3.7600	3.7000	3.7000	-7.500%	73	856	-92.973%
2025-08-18	4.0000	4.0000	4.0000	4.0000	+6.667%	292	802	-93.500%
2025-08-15	3.8500	3.8500	3.7500	3.7500	+10.294%	171	658	-93.067%
2025-08-14	3.1500	3.4000	3.1500	3.4000	+1.493%	14	512	-92.353%
2025-08-12	3.3500	3.3500	3.3500	3.3500	+0.601%	1	516	-92.239%
2025-08-11	2.2000	3.3300	2.2000	3.3300	+0.909%	30	516	-92.192%
2025-08-01	4.0000	4.0000	3.3000	3.3000	-12.000%	51	503	-92.121%
2025-07-18	3.7500	3.7500	3.7500	3.7500	-6.250%	10	494	-93.067%
2025-07-16	4.0000	4.0000	4.0000	4.0000	-14.894%	17	484	-93.500%
2025-06-10	4.6500	4.7000	4.6000	4.7000	-6.000%	91	477	-94.468%
2025-06-05	4.8500	5.0000	4.8500	5.0000	-3.846%	5	412	-94.800%
2025-05-27	4.5600	5.2000	4.5600	5.2000	-7.143%	128	418	-95.000%
2025-05-23	5.7700	5.7700	5.5500	5.6000	+2.564%	38	364	-95.357%
2025-05-22	4.8600	5.4600	4.8600	5.4600	+3.605%	31	364	-95.238%
2025-05-21	4.7200	5.4800	4.0400	5.2700	-3.832%	26	344	-95.066%
2025-05-20	5.2400	5.4800	3.8500	5.4800	+1.481%	51	333	-95.255%
2025-05-16	5.2000	5.4000	5.2000	5.4000	+2.079%	4	308	-95.185%
2025-05-15	4.8700	5.2900	4.8600	5.2900	-13.844%	12	308	-95.085%
2025-05-14	6.0500	6.2100	6.0500	6.1400	-8.631%	17	308	-95.765%
2025-05-08	6.7200	6.7200	6.7200	6.7200	-5.352%	1	298	-96.131%
2025-05-05	7.1000	7.1500	7.1000	7.1000	-7.792%	8	299	-96.338%
2025-05-01	7.6500	7.7500	7.6500	7.7000	-8.333%	4	302	-96.623%
2025-04-11	8.4000	8.4000	8.4000	8.4000	-11.765%	30	300	-96.905%
2025-04-07	9.5200	9.5200	9.5200	9.5200	+52.320%	1	315	-97.269%
2025-03-26	6.2500	6.2500	6.2500	6.2500	+21.359%	6	314	-95.840%
2025-02-25	5.1500	5.1500	5.1500	5.1500	+3.000%	5	314	-94.951%
2025-02-18	5.0000	5.0000	5.0000	5.0000	+3.093%	7	318	-94.800%
2025-02-14	4.8500	4.8500	4.8500	4.8500	-3.000%	2	326	-94.639%
2025-02-13	5.4000	5.4000	4.9500	5.0000	-20.000%	11	317	-94.800%
2025-02-03	6.2500	6.2500	6.2500	6.2500	+0.806%	8	317	-95.840%
2025-01-16	6.2000	6.2000	6.2000	6.2000	-0.800%	5	310	-95.806%
2025-01-15	6.2500	6.2500	6.2500	6.2500	-3.101%	35	305	-95.840%
2025-01-06	6.4500	6.4500	6.4500	6.4500	+0.781%	5	270	-95.969%
2024-12-26	6.4000	6.4000	6.4000	6.4000	-8.571%	1	270	-95.938%
2024-11-22	7.0000	7.0000	7.0000	7.0000	-16.667%	14	269	-96.286%
2024-10-25	8.3800	8.4000	8.3800	8.4000	-0.356%	150	262	-96.905%
2024-10-24	8.4300	8.4300	8.4200	8.4300	+0.357%	80	262	-96.916%
2024-10-23	8.4000	8.4000	8.4000	8.4000	-0.943%	80	300	-96.905%
2024-10-22	8.4800	8.4800	8.4800	8.4800	-0.469%	80	300	-96.934%
2024-10-17	8.4500	8.5200	8.4500	8.5200	-26.234%	65	380	-96.948%
2024-09-24	11.5500	11.5500	11.5500	11.5500	+7.642%	75	315	-97.749%
2024-09-23	10.7300	10.7300	10.7300	10.7300	-3.767%	80	240	-97.577%
2024-09-20	11.1500	11.1500	11.1500	11.1500	-0.889%	160	160	-97.668%
2024-09-19	11.2600	11.2600	11.2500	11.2500	0.000%	80	80	-97.689%