Dark

CSCO20261218P70
CSCO Dec 18 2026 70.00 Put (CSCO261218P00070000)
option OPRA

EOD

Sep 1, 2026

0.11000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1100	0.1200	0.1100	0.1100	0.000%	9	1,216	0.000%
2026-08-31	0.1000	0.1100	0.1000	0.1100	0.000%	9	1,221	0.000%
2026-08-28	0.1100	0.1200	0.1000	0.1100	-15.385%	12	1,227	0.000%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,231	-15.385%
2026-08-21	0.1300	0.1400	0.1300	0.1400	+27.273%	14	1,231	-21.429%
2026-08-19	0.1100	0.1100	0.1100	0.1100	0.000%	13	1,222	0.000%
2026-08-18	0.1100	0.1100	0.1100	0.1100	+10.000%	2	1,211	0.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,209	+10.000%
2026-08-13	0.1700	0.1700	0.1700	0.1700	+13.333%	2	1,209	-35.294%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,209	-26.667%
2026-08-10	0.2500	0.2500	0.1900	0.1900	-5.000%	3	1,209	-42.105%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,209	-45.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,209	-56.000%
2026-08-04	0.3500	0.3500	0.3000	0.3000	-30.233%	51	1,208	-63.333%
2026-08-03	0.4700	0.5000	0.4000	0.4300	-24.561%	18	1,256	-74.419%
2026-07-31	0.5400	0.5700	0.5200	0.5700	-24.000%	9	1,264	-80.702%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-35.345%	2	1,262	-85.333%
2026-07-21	1.1700	1.1700	1.1600	1.1600	+24.731%	5	1,260	-90.517%
2026-07-17	0.9300	0.9300	0.9300	0.9300	-7.921%	5	1,265	-88.172%
2026-07-16	1.0100	1.0100	1.0100	1.0100	+9.783%	1	1,263	-89.109%
2026-07-15	0.9100	0.9900	0.9100	0.9200	+29.577%	7	1,263	-88.043%
2026-07-14	0.7200	0.7200	0.7100	0.7100	-8.974%	4	1,258	-84.507%
2026-07-08	0.8300	0.8500	0.7800	0.7800	-16.129%	5	1,260	-85.897%
2026-07-06	0.9300	0.9300	0.9300	0.9300	-5.102%	1	1,265	-88.172%
2026-07-02	0.9800	0.9800	0.9800	0.9800	+13.953%	2	1,264	-88.776%
2026-07-01	0.8500	0.8700	0.8500	0.8600	-4.444%	4	1,264	-87.209%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+28.571%	15	1,260	-87.778%
2026-06-22	0.7300	0.7300	0.6400	0.7000	-13.580%	48	1,245	-84.286%
2026-06-18	0.8100	0.8100	0.8100	0.8100	+12.500%	1	1,242	-86.420%
2026-06-16	0.7200	0.7200	0.7200	0.7200	-5.263%	1	1,242	-84.722%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-9.524%	1	1,242	-85.526%
2026-06-12	0.8400	0.8400	0.8400	0.8400	-7.692%	1	1,241	-86.905%
2026-06-10	0.9100	0.9100	0.9100	0.9100	-3.191%	1	1,240	-87.912%
2026-06-09	0.5100	0.9500	0.5100	0.9400	+25.333%	18	1,240	-88.298%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,241	-85.333%
2026-06-03	0.7400	0.7400	0.7400	0.7400	+8.824%	1	1,241	-85.135%
2026-06-02	0.6800	0.6800	0.6800	0.6800	-16.049%	4	1,241	-83.824%
2026-05-29	0.8100	0.8100	0.8100	0.8100	+8.000%	2	1,245	-86.420%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-5.063%	2	1,245	-85.333%
2026-05-21	0.7900	0.7900	0.7900	0.7900	-14.130%	1	1,245	-86.076%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+3.371%	1	1,245	-88.043%
2026-05-18	0.9300	0.9300	0.8900	0.8900	-11.000%	4	1,241	-87.640%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+17.647%	4	1,241	-89.000%
2026-05-14	0.7000	0.9000	0.7000	0.8500	-41.379%	26	1,240	-87.059%
2026-05-13	1.6000	1.6000	1.4500	1.4500	-23.280%	30	1,193	-92.414%
2026-05-12	1.4900	1.8900	1.4900	1.8900	+11.176%	20	1,193	-94.180%
2026-05-11	1.8200	2.1900	1.7000	1.7000	-5.556%	47	1,193	-93.529%
2026-05-08	1.8400	1.8400	1.7900	1.8000	+1.695%	5	1,207	-93.889%
2026-05-05	1.9200	1.9200	1.7700	1.7700	-16.901%	20	1,209	-93.785%
2026-04-30	2.2000	2.2000	2.1200	2.1300	-11.250%	21	1,220	-94.836%
2026-04-29	2.4100	2.4100	2.3200	2.4000	-0.826%	13	1,231	-95.417%
2026-04-27	2.3800	2.4600	2.3800	2.4200	-6.923%	6	1,231	-95.455%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+7.884%	1	1,227	-95.769%
2026-04-23	2.2000	2.4300	2.2000	2.4100	+7.589%	6	1,227	-95.436%
2026-04-22	2.2400	2.2400	2.2400	2.2400	-6.667%	6	1,226	-95.089%
2026-04-21	2.3400	2.4000	2.3400	2.4000	0.000%	2	1,227	-95.417%
2026-04-20	2.3700	2.4000	2.3700	2.4000	-4.000%	3	1,227	-95.417%
2026-04-17	2.5100	2.5100	2.5000	2.5000	-19.355%	6	1,227	-95.600%
2026-04-16	3.1500	3.1500	3.1000	3.1000	-10.145%	6	1,227	-96.452%
2026-04-14	3.4000	3.4500	3.4000	3.4500	-1.429%	3	1,223	-96.812%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+7.692%	13	1,221	-96.857%
2026-04-09	3.2800	3.3000	3.2500	3.2500	+1.562%	34	1,211	-96.615%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-20.988%	2	1,210	-96.563%
2026-04-07	4.0000	4.0500	3.9900	4.0500	-22.265%	3	1,210	-97.284%
2026-03-31	5.2100	5.2100	5.2100	5.2100	+15.778%	1	1,208	-97.889%
2026-03-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,208	-97.556%
2026-03-27	4.4500	4.5600	4.4300	4.5000	+14.796%	32	1,208	-97.556%
2026-03-25	3.7500	3.9200	3.7500	3.9200	-4.390%	2	1,206	-97.194%
2026-03-24	4.1000	4.1000	4.1000	4.1000	-8.889%	1	1,205	-97.317%
2026-03-18	4.2500	4.5500	4.2500	4.5000	+1.810%	16	1,205	-97.556%
2026-03-17	4.4200	4.4200	4.4200	4.4200	-11.245%	1	1,197	-97.511%
2026-03-12	4.8000	4.9800	4.8000	4.9800	+14.483%	48	1,197	-97.791%
2026-03-06	4.4400	4.4400	4.3500	4.3500	+2.353%	8	1,159	-97.471%
2026-03-05	4.2300	4.2500	4.2300	4.2500	+1.190%	5	1,159	-97.412%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+1.205%	4	1,155	-97.381%
2026-02-27	4.1500	4.1500	4.1500	4.1500	+2.469%	1	1,155	-97.349%
2026-02-26	4.1500	4.1500	4.0500	4.0500	+1.250%	3	1,156	-97.284%
2026-02-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,153	-97.250%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-12.088%	1	1,153	-97.250%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,153	-97.582%
2026-02-13	4.9000	4.9000	4.6000	4.7500	-8.654%	10	1,150	-97.684%
2026-02-12	3.9000	5.2000	3.9000	5.2000	+82.456%	76	1,150	-97.885%
2026-02-11	2.8500	2.8500	2.8500	2.8500	+9.195%	90	1,142	-96.140%
2026-02-10	2.5000	2.6500	2.5000	2.6100	-6.452%	12	1,142	-95.785%
2026-02-09	2.7900	2.7900	2.7900	2.7900	-10.000%	2	1,141	-96.057%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-4.615%	2	1,141	-96.452%
2026-02-05	3.4000	3.4000	3.2500	3.2500	-2.985%	4	1,141	-96.615%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+1.208%	10	1,140	-96.716%
2026-02-03	3.3500	3.3700	3.2900	3.3100	-20.624%	789	1,140	-96.677%
2026-01-30	4.1700	4.1700	4.1700	4.1700	+5.570%	1	765	-97.362%
2026-01-28	4.1000	4.1500	3.9500	3.9500	-22.244%	247	766	-97.215%
2026-01-20	5.0800	5.0800	5.0800	5.0800	+12.389%	4	601	-97.835%
2026-01-16	4.4100	4.7500	4.3800	4.5200	-5.833%	201	410	-97.566%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-5.882%	1	410	-97.708%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-1.923%	3	409	-97.843%
2026-01-08	5.1000	5.2000	5.1000	5.2000	+7.216%	16	406	-97.885%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-1.020%	20	405	-97.732%
2026-01-02	4.7500	4.9000	4.7500	4.9000	+7.930%	2	405	-97.755%
2025-12-31	4.4200	4.5400	4.2500	4.5400	+0.889%	22	402	-97.577%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+1.124%	1	402	-97.556%
2025-12-26	4.4500	4.4500	4.4500	4.4500	+7.488%	15	402	-97.528%
2025-12-24	4.1500	4.1500	4.1400	4.1400	-8.000%	2	417	-97.343%
2025-12-12	4.4500	4.5000	4.3500	4.5000	+8.434%	17	417	-97.556%
2025-12-11	4.3000	4.3500	4.1500	4.1500	+2.469%	214	613	-97.349%
2025-12-10	4.3000	4.3000	4.0500	4.0500	-14.737%	157	642	-97.284%
2025-11-28	4.9000	4.9000	4.7500	4.7500	-7.767%	18	502	-97.684%
2025-11-26	5.1500	5.1500	5.0000	5.1500	0.000%	15	523	-97.864%
2025-11-25	5.1500	5.1500	5.1500	5.1500	-7.207%	1	523	-97.864%
2025-11-21	5.8000	5.8000	5.5500	5.5500	+7.767%	2	523	-98.018%
2025-11-18	5.1500	5.1500	5.1500	5.1500	+9.574%	19	523	-97.864%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-6.931%	10	542	-97.660%
2025-11-13	4.9100	5.0500	4.9100	5.0500	-21.094%	2	532	-97.822%
2025-11-12	6.6500	6.8000	6.4000	6.4000	-8.571%	6	533	-98.281%
2025-11-11	6.9500	7.0000	6.9500	7.0000	+4.478%	3	532	-98.429%
2025-11-10	6.7500	6.8000	6.7000	6.7000	-4.965%	302	532	-98.358%
2025-11-06	7.0000	7.0500	7.0000	7.0500	+14.634%	26	274	-98.440%
2025-11-04	5.8500	6.1500	5.8500	6.1500	+5.670%	12	274	-98.211%
2025-11-03	5.8200	5.8200	5.8200	5.8200	-15.036%	1	287	-98.110%
2025-10-27	6.8500	6.8500	6.8500	6.8500	-2.143%	3	287	-98.394%
2025-10-24	7.1200	7.1200	6.9000	7.0000	-2.778%	31	287	-98.429%
2025-10-09	7.3000	7.3000	7.2000	7.2000	+2.857%	2	256	-98.472%
2025-10-08	7.1500	7.2000	7.0000	7.0000	-8.497%	9	256	-98.429%
2025-10-07	7.6500	7.6500	7.6500	7.6500	+2.000%	3	248	-98.562%
2025-10-06	7.7500	7.7500	7.5000	7.5000	-5.422%	8	248	-98.533%
2025-10-01	8.0500	8.0500	7.8300	7.9300	+1.019%	33	246	-98.613%
2025-09-30	7.8500	7.8500	7.8500	7.8500	0.000%	10	246	-98.599%
2025-09-25	7.8500	7.8500	7.8500	7.8500	-2.484%	7	236	-98.599%
2025-09-22	8.0500	8.0500	8.0500	8.0500	+4.545%	2	243	-98.634%
2025-09-19	7.7500	7.7500	7.7000	7.7000	-8.876%	4	244	-98.571%
2025-09-16	8.4500	8.4500	8.4500	8.4500	+1.077%	1	241	-98.698%
2025-09-15	8.2700	8.3600	8.2700	8.3600	-2.222%	16	242	-98.684%
2025-09-12	8.5500	8.6500	8.4500	8.5500	+11.911%	144	242	-98.713%
2025-09-11	7.7000	7.7400	7.5800	7.6400	-2.675%	48	128	-98.560%
2025-09-10	7.7500	7.8700	7.7500	7.8500	-1.875%	39	130	-98.599%
2025-09-09	7.9000	8.0000	7.9000	8.0000	-2.439%	11	153	-98.625%
2025-09-08	8.2000	8.3000	8.1000	8.2000	-2.844%	20	157	-98.659%
2025-09-05	8.3000	8.4400	8.3000	8.4400	+7.516%	2	173	-98.697%
2025-09-03	7.8500	7.8500	7.8500	7.8500	+9.028%	4	173	-98.599%
2025-08-29	7.2000	7.2000	7.2000	7.2000	-8.280%	9	178	-98.472%
2025-08-22	7.7700	7.8500	7.7700	7.8500	-4.034%	23	178	-98.599%
2025-08-20	8.2300	8.3600	8.1500	8.1800	+3.544%	17	178	-98.655%
2025-08-19	7.9500	7.9500	7.9000	7.9000	+3.811%	92	176	-98.608%
2025-08-13	7.6100	7.6100	7.6100	7.6100	+13.244%	15	99	-98.555%
2025-08-11	6.7000	6.7200	6.7000	6.7200	-12.157%	4	84	-98.363%
2025-08-04	7.6300	7.6500	7.6300	7.6500	-3.774%	10	83	-98.562%
2025-07-29	7.9500	7.9500	7.9500	7.9500	+30.328%	9	82	-98.616%
2025-07-03	6.1000	6.1000	6.1000	6.1000	-23.559%	1	81	-98.197%
2025-06-25	7.9800	7.9800	7.9800	7.9800	-10.838%	3	81	-98.622%
2025-06-09	9.0500	9.0500	8.9500	8.9500	-2.823%	3	83	-98.771%
2025-06-06	9.2100	9.2100	9.2100	9.2100	-5.052%	6	81	-98.806%
2025-06-05	9.7000	9.7000	9.7000	9.7000	-40.854%	1	79	-98.866%
2025-04-07	16.4000	16.4000	16.4000	16.4000	+59.223%	1	80	-99.329%
2025-02-13	10.3000	10.3000	10.3000	10.3000	-17.928%	204	205	-98.932%
2025-01-13	12.5500	12.5500	12.5500	12.5500	+1.619%	4	205	-99.124%
2024-12-24	12.3500	12.3500	12.3500	12.3500	-11.470%	24	185	-99.109%
2024-12-20	13.9500	13.9500	13.9500	13.9500	+1.087%	108	185	-99.211%
2024-12-19	13.8000	13.8000	13.8000	13.8000	+7.393%	72	77	-99.203%
2024-12-09	12.8500	12.8500	12.8500	12.8500	+0.548%	1	26	-99.144%
2024-11-29	12.7800	12.7800	12.7800	12.7800	+0.235%	150	25	-99.139%
2024-11-27	12.7700	12.7700	12.7500	12.7500	+0.394%	86	160	-99.137%
2024-11-26	12.8000	12.8500	12.7000	12.7000	-4.151%	94	160	-99.134%
2024-11-25	13.1400	13.2500	13.1400	13.2500	-7.986%	83	240	-99.170%
2024-11-19	14.4000	14.4000	14.4000	14.4000	+5.882%	35	320	-99.236%
2024-11-18	13.6000	13.6000	13.6000	13.6000	-6.272%	30	285	-99.191%
2024-11-15	14.5100	14.5100	14.5100	14.5100	+5.912%	100	255	-99.242%
2024-11-14	13.7000	13.7000	13.7000	13.7000	+3.008%	50	205	-99.197%
2024-11-13	13.2200	13.3000	13.2200	13.3000	+2.072%	54	155	-99.173%
2024-11-12	13.0300	13.0300	13.0300	13.0300	-2.470%	50	101	-99.156%
2024-11-11	13.3600	13.3600	13.3600	13.3600	-16.500%	50	51	-99.177%
2024-10-25	16.0000	16.0000	16.0000	16.0000	0.000%	2	1	-99.313%