Dark

CSCO20261218P77.5
CSCO Dec 18 2026 77.50 Put (CSCO261218P00077500)
option OPRA

EOD

Jul 15, 2026

1.70+27.820%(+0.37)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.4000	1.7000	1.4000	1.7000	+27.820%	31	3,134	0.000%
2026-07-14	1.3200	1.3300	1.3200	1.3300	+1.527%	300	3,104	+27.820%
2026-07-09	1.3500	1.3500	1.3000	1.3100	-18.634%	379	2,804	+29.771%
2026-07-08	1.7000	1.7000	1.5900	1.6100	-1.227%	12	2,441	+5.590%
2026-07-07	1.5300	1.6300	1.5300	1.6300	+7.947%	750	2,431	+4.294%
2026-07-01	1.5100	1.5100	1.5100	1.5100	+0.667%	13	1,969	+12.583%
2026-06-24	1.4500	1.5000	1.4500	1.5000	+11.111%	2	1,966	+13.333%
2026-06-23	1.3500	1.3500	1.3500	1.3500	+3.846%	3	1,966	+25.926%
2026-06-22	1.3000	1.3000	1.2900	1.3000	-3.704%	15	1,963	+30.769%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-18.675%	2	1,952	+25.926%
2026-06-10	1.5900	1.7100	1.5900	1.6600	+10.667%	39	1,952	+2.410%
2026-06-09	1.5500	1.5500	1.5000	1.5000	+11.940%	1,000	1,946	+13.333%
2026-06-04	1.3400	1.3400	1.3400	1.3400	+38.144%	1	1,481	+26.866%
2026-06-03	1.3000	1.3000	0.9700	0.9700	-17.094%	2	1,480	+75.258%
2026-06-02	1.2400	1.2400	1.1700	1.1700	-14.599%	2	1,479	+45.299%
2026-05-28	1.3900	1.3900	1.3700	1.3700	-7.432%	3	1,479	+24.088%
2026-05-27	1.4800	1.4800	1.4800	1.4800	-0.671%	1	1,479	+14.865%
2026-05-22	1.4900	1.4900	1.4900	1.4900	-0.667%	25	1,479	+14.094%
2026-05-21	1.4400	1.5000	1.4400	1.5000	-17.582%	4	1,481	+13.333%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+22.148%	1	1,481	-6.593%
2026-05-14	1.2600	1.5000	1.2600	1.4900	-43.561%	13	1,481	+14.094%
2026-05-13	2.6400	2.6500	2.6400	2.6400	-7.042%	4	1,476	-35.606%
2026-05-12	2.8000	2.8500	2.8000	2.8400	-9.841%	15	1,476	-40.141%
2026-05-11	3.1000	3.2000	3.1000	3.1500	-1.563%	7	1,476	-46.032%
2026-05-08	3.4000	3.4000	3.2000	3.2000	-14.667%	31	1,476	-46.875%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+14.679%	5	1,448	-54.667%
2026-05-05	3.2700	3.2700	3.2700	3.2700	-12.800%	10	1,446	-48.012%
2026-04-30	3.8000	3.8000	3.7500	3.7500	-9.639%	2	1,446	-54.667%
2026-04-29	4.3500	4.3500	4.1500	4.1500	-4.817%	4	1,445	-59.036%
2026-04-28	4.3000	4.3600	4.3000	4.3600	+5.825%	9	1,445	-61.009%
2026-04-23	4.3000	4.3000	4.1000	4.1200	+3.000%	115	1,438	-58.738%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-9.910%	18	1,363	-57.500%
2026-04-17	4.4000	4.4400	4.4000	4.4400	-12.941%	7	1,363	-61.712%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-12.821%	1	1,363	-66.667%
2026-04-10	5.2800	5.8500	5.2800	5.8500	+7.339%	7	1,363	-70.940%
2026-04-09	5.4500	5.4500	5.4500	5.4500	-1.802%	1	1,363	-68.807%
2026-04-08	5.5500	5.5500	5.5500	5.5500	-20.714%	1	1,363	-69.369%
2026-04-02	6.9500	7.0000	6.9500	7.0000	-7.285%	4	1,367	-75.714%
2026-04-01	7.5000	7.5500	7.5000	7.5500	-9.581%	17	1,367	-77.483%
2026-03-31	8.4000	8.4000	8.3500	8.3500	+12.838%	8	1,384	-79.641%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+8.504%	1	1,384	-77.027%
2026-03-24	6.8500	6.8500	6.8000	6.8200	-5.278%	1,000	1,384	-75.073%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-4.000%	1	817	-76.389%
2026-03-18	7.3500	7.5000	7.3500	7.5000	+6.838%	5	816	-77.333%
2026-03-17	7.0200	7.0200	7.0200	7.0200	-19.310%	5	815	-75.783%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+21.339%	4	810	-80.460%
2026-03-02	7.1700	7.1700	7.1700	7.1700	+3.913%	1	806	-76.290%
2026-02-19	6.9000	6.9000	6.9000	6.9000	-13.750%	15	806	-75.362%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+3.896%	5	791	-78.750%
2026-02-17	7.7000	7.7000	7.7000	7.7000	-1.408%	1	791	-77.922%
2026-02-13	7.8100	7.8100	7.8100	7.8100	+1.166%	5	790	-78.233%
2026-02-12	7.3400	7.7200	7.3200	7.7200	+71.556%	32	790	-77.979%
2026-02-09	4.7200	4.7200	4.5000	4.5000	-23.077%	12	790	-62.222%
2026-02-05	5.7000	5.8500	5.7000	5.8500	-1.681%	17	790	-70.940%
2026-02-04	5.8500	5.9500	5.8500	5.9500	+2.586%	18	774	-71.429%
2026-02-03	5.8000	5.8000	5.8000	5.8000	-16.547%	1	758	-70.690%
2026-01-29	7.0500	7.0500	6.9500	6.9500	-0.714%	41	757	-75.540%
2026-01-27	6.9500	7.0000	6.9500	7.0000	-6.040%	62	719	-75.714%
2026-01-26	7.5500	7.5500	7.3500	7.4500	-10.778%	16	687	-77.181%
2026-01-23	8.3500	8.3500	8.3500	8.3500	-2.907%	11	673	-79.641%
2026-01-21	8.6500	8.7000	8.6000	8.6000	-4.972%	33	662	-80.233%
2026-01-20	8.7000	9.0500	8.6000	9.0500	+15.287%	153	629	-81.215%
2026-01-16	7.9000	7.9000	7.8500	7.8500	-8.187%	13	502	-78.344%
2026-01-14	8.5500	8.5500	8.5500	8.5500	+4.908%	1	502	-80.117%
2026-01-13	8.2500	8.2500	8.1500	8.1500	-5.233%	10	501	-79.141%
2026-01-12	8.6500	8.6500	8.6000	8.6000	-0.578%	3	491	-80.233%
2026-01-09	8.6500	8.6500	8.6500	8.6500	+0.581%	16	488	-80.347%
2026-01-08	8.5500	8.6000	8.5500	8.6000	+3.614%	15	472	-80.233%
2026-01-07	8.3000	8.3000	8.3000	8.3000	+1.840%	1	461	-79.518%
2026-01-05	8.0500	8.1500	8.0500	8.1500	+7.947%	9	454	-79.141%
2025-12-29	7.6500	7.6500	7.5500	7.5500	+1.342%	10	454	-77.483%
2025-12-26	7.4500	7.4500	7.4500	7.4500	-0.667%	1	446	-77.181%
2025-12-24	7.5500	7.6000	7.5000	7.5000	-0.662%	9	437	-77.333%
2025-12-23	7.5500	7.6500	7.5500	7.5500	-0.658%	11	437	-77.483%
2025-12-22	7.7500	7.7500	7.5500	7.6000	-3.797%	27	427	-77.632%
2025-12-16	7.6500	7.9000	7.6500	7.9000	+4.222%	304	443	-78.481%
2025-12-12	7.4500	7.5800	7.4000	7.5800	+6.014%	27	139	-77.573%
2025-12-11	7.0500	7.1500	7.0500	7.1500	+4.380%	44	136	-76.224%
2025-12-10	7.1500	7.1500	6.8500	6.8500	0.000%	9	111	-75.182%
2025-12-09	7.1000	7.1000	6.8500	6.8500	-2.837%	4	102	-75.182%
2025-12-08	7.0000	7.0500	7.0000	7.0500	-7.237%	3	98	-75.887%
2025-12-05	7.6000	7.6000	7.6000	7.6000	-7.317%	15	95	-77.632%
2025-12-02	8.2000	8.2000	8.2000	8.2000	+0.613%	2	95	-79.268%
2025-12-01	8.1000	8.1500	8.1000	8.1500	+1.875%	8	95	-79.141%
2025-11-28	8.0000	8.0100	8.0000	8.0000	-3.030%	42	103	-78.750%
2025-11-26	8.2500	8.2500	8.2500	8.2500	-1.198%	6	107	-79.394%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-7.735%	1	107	-79.641%
2025-11-21	9.0500	9.0500	9.0500	9.0500	+7.101%	1	107	-81.215%
2025-11-20	7.4500	8.4700	7.4500	8.4500	+4.321%	6	107	-79.882%
2025-11-19	7.9500	8.1000	7.9500	8.1000	-4.142%	5	106	-79.012%
2025-11-18	8.5000	8.7500	8.4500	8.4500	+4.321%	10	101	-79.882%
2025-11-17	8.1000	8.1000	8.1000	8.1000	-20.197%	2	102	-79.012%
2025-11-12	10.4000	10.4000	10.1500	10.1500	-11.431%	7	102	-83.251%
2025-10-20	11.2200	11.4700	11.2200	11.4600	+1.867%	12	97	-85.166%
2025-10-08	11.2500	11.2500	11.2500	11.2500	-6.639%	25	98	-84.889%
2025-10-03	12.0500	12.0500	12.0500	12.0500	-6.080%	5	73	-85.892%
2025-09-29	12.6200	12.8300	12.6200	12.8300	+0.234%	2	78	-86.750%
2025-09-22	12.8000	12.8000	12.8000	12.8000	-3.396%	1	78	-86.719%
2025-09-15	13.1300	13.2500	13.1300	13.2500	+9.053%	37	77	-87.170%
2025-09-11	12.1300	12.2800	12.0500	12.1500	-2.410%	55	56	-86.008%
2025-09-10	12.4000	12.4500	12.3000	12.4500	-1.891%	24	25	-86.345%
2025-09-09	12.6700	12.6900	12.6700	12.6900	-3.498%	16	9	-86.604%
2025-09-08	12.9000	13.1500	12.9000	13.1500	0.000%	2	1	-87.072%