Dark

CSCO20261218P95
CSCO Dec 18 2026 95.00 Put (CSCO261218P00095000)
option OPRA

EOD

Sep 1, 2026

2.54+2.419%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.5400	2.5400	2.5400	2.5400	+2.419%	3	1,699	0.000%
2026-08-28	2.4800	2.4800	2.4600	2.4800	+5.532%	82	1,699	+2.419%
2026-08-27	2.3000	2.3500	2.3000	2.3500	-2.083%	27	1,628	+8.085%
2026-08-26	2.4000	2.4000	2.4000	2.4000	-10.781%	5	1,608	+5.833%
2026-08-24	2.8000	2.8000	2.6900	2.6900	+6.746%	55	1,608	-5.576%
2026-08-21	2.4600	2.5400	2.4600	2.5200	-9.353%	34	1,558	+0.794%
2026-08-20	2.7800	2.7800	2.7300	2.7800	+18.803%	129	1,584	-8.633%
2026-08-19	2.4000	2.4000	2.2500	2.3400	-2.905%	19	1,708	+8.547%
2026-08-18	2.3900	2.4200	2.3600	2.4100	+9.050%	89	1,711	+5.394%
2026-08-17	2.1500	2.2100	2.0300	2.2100	-6.751%	13	1,624	+14.932%
2026-08-14	2.1800	2.5000	2.1800	2.3700	+12.322%	418	1,621	+7.173%
2026-08-13	2.3000	2.3500	1.9200	2.1100	+12.834%	129	1,242	+20.379%
2026-08-12	1.8500	1.9800	1.8500	1.8700	-10.526%	14	1,196	+35.829%
2026-08-11	2.0900	2.0900	2.0900	2.0900	-2.791%	2	1,191	+21.531%
2026-08-10	2.0800	2.1800	2.0800	2.1500	-14.683%	22	1,191	+18.140%
2026-08-07	2.4600	2.5200	2.4600	2.5200	+1.613%	20	1,186	+0.794%
2026-08-06	2.6500	2.6500	2.4800	2.4800	+1.639%	5	1,176	+2.419%
2026-08-05	2.5600	2.5600	2.4400	2.4400	-14.386%	41	1,176	+4.098%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-35.227%	2	1,201	-10.877%
2026-07-30	4.4000	4.4000	4.4000	4.4000	0.000%	11	1,200	-42.273%
2026-07-29	4.1300	4.4000	4.1000	4.4000	+3.529%	35	1,200	-42.273%
2026-07-28	4.2400	4.2500	4.0000	4.2500	-3.409%	153	1,210	-40.235%
2026-07-27	4.5500	4.5500	4.4000	4.4000	-1.345%	17	1,097	-42.273%
2026-07-24	4.9000	4.9000	4.4500	4.4600	-8.980%	22	1,097	-43.049%
2026-07-23	4.8500	4.9500	4.8500	4.9000	+2.083%	17	1,077	-48.163%
2026-07-22	4.8000	4.8000	4.8000	4.8000	-8.571%	11	1,072	-47.083%
2026-07-21	5.2000	5.3500	5.2000	5.2500	+0.962%	27	1,061	-51.619%
2026-07-17	5.1500	5.3500	5.1500	5.2000	-16.399%	256	1,077	-51.154%
2026-07-16	6.0500	6.2200	6.0500	6.2200	+15.185%	6	869	-59.164%
2026-07-15	5.4500	5.5500	5.3000	5.4000	+25.581%	64	865	-52.963%
2026-07-14	3.9500	4.3000	3.9500	4.3000	+11.399%	6	857	-40.930%
2026-07-13	4.0500	4.1500	3.8500	3.8600	-24.314%	22	859	-34.197%
2026-07-08	5.0000	5.1000	4.9500	5.1000	+0.990%	38	845	-50.196%
2026-07-07	5.0500	5.0500	5.0500	5.0500	-8.182%	3	815	-49.703%
2026-07-02	5.1000	5.5000	5.1000	5.5000	+23.596%	36	782	-53.818%
2026-07-01	4.6000	4.6000	4.4500	4.4500	+3.488%	134	782	-42.921%
2026-06-30	4.3000	4.3000	4.1500	4.3000	-8.511%	110	656	-40.930%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-2.083%	1	564	-45.957%
2026-06-26	4.9500	4.9500	4.7000	4.8000	+12.941%	31	564	-47.083%
2026-06-25	4.2500	4.3500	4.1500	4.2500	+3.659%	40	583	-40.235%
2026-06-24	3.9500	4.1000	3.9500	4.1000	+2.244%	34	604	-38.049%
2026-06-23	4.0100	4.0100	4.0100	4.0100	+1.519%	10	570	-36.658%
2026-06-22	3.9000	3.9500	3.9000	3.9500	-3.659%	39	570	-35.696%
2026-06-18	4.1500	4.1500	4.1000	4.1000	-8.889%	124	417	-38.049%
2026-06-17	4.2500	4.5000	4.2500	4.5000	+9.756%	12	417	-43.556%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-2.381%	16	417	-38.049%
2026-06-15	4.2000	4.2000	4.1700	4.2000	-2.326%	12	433	-39.524%
2026-06-12	4.1500	4.3000	4.1500	4.3000	0.000%	7	423	-40.930%
2026-06-11	4.9500	5.0000	4.2500	4.3000	-10.042%	146	427	-40.930%
2026-06-10	4.6500	4.7800	4.6500	4.7800	-2.449%	2	346	-46.862%
2026-06-09	4.9000	4.9000	4.9000	4.9000	+21.588%	1	346	-48.163%
2026-06-08	4.1000	4.1000	4.0300	4.0300	+14.815%	14	346	-36.973%
2026-06-04	3.5100	3.5100	3.5100	3.5100	-3.836%	50	342	-27.635%
2026-06-03	3.6500	3.6500	3.6500	3.6500	+1.389%	35	302	-30.411%
2026-06-02	3.6200	3.6200	3.6000	3.6000	-17.995%	28	292	-29.444%
2026-06-01	4.4100	4.4100	4.3900	4.3900	+5.783%	10	299	-42.141%
2026-05-29	4.4100	4.4100	4.1000	4.1500	-3.488%	14	299	-38.795%
2026-05-28	4.2500	4.3000	4.2500	4.3000	+2.381%	44	297	-40.930%
2026-05-27	4.2000	4.2500	4.2000	4.2000	-8.696%	84	311	-39.524%
2026-05-26	4.4500	4.6000	4.0000	4.6000	+13.580%	18	254	-44.783%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-18.182%	2	246	-37.284%
2026-05-20	4.9000	4.9500	4.9000	4.9500	+9.272%	47	246	-48.687%
2026-05-18	4.5000	4.8000	4.5000	4.5300	-5.625%	61	176	-43.929%
2026-05-14	4.7000	4.8000	4.2100	4.8000	-39.623%	10	176	-47.083%
2026-05-13	8.1000	8.2000	7.9500	7.9500	-8.092%	17	142	-68.050%
2026-05-12	8.6500	8.6500	8.5000	8.6500	-3.352%	23	142	-70.636%
2026-05-11	9.5500	9.5500	8.8500	8.9500	-2.186%	50	142	-71.620%
2026-05-08	9.2500	9.3500	9.1500	9.1500	-13.270%	64	116	-72.240%
2026-05-07	10.5500	10.5500	10.5500	10.5500	-0.939%	3	158	-75.924%
2026-05-06	10.2200	10.8000	10.0000	10.6500	+11.518%	25	156	-76.150%
2026-05-05	9.7000	10.0000	9.5000	9.5500	-8.787%	33	153	-73.403%
2026-05-04	10.2500	10.5000	10.1800	10.4700	-0.286%	154	145	-75.740%
2026-05-01	10.4500	10.5000	10.2500	10.5000	-4.977%	44	63	-75.810%
2026-04-30	11.2500	11.2500	11.0500	11.0500	-2.212%	2	63	-77.014%
2026-04-23	11.3000	11.3000	11.3000	11.3000	-3.004%	3	62	-77.522%
2026-04-21	11.6500	11.6500	11.6500	11.6500	-3.719%	1	60	-78.197%
2026-04-20	12.1000	12.1000	12.1000	12.1000	-28.402%	1	60	-79.008%
2026-04-07	16.9000	16.9000	16.9000	16.9000	-1.458%	1	60	-84.970%
2026-04-06	17.1000	17.1500	17.1000	17.1500	-15.141%	2	59	-85.190%
2026-02-13	20.2100	20.2100	20.2100	20.2100	-4.715%	1	58	-87.432%
2026-02-12	17.2500	21.2100	17.1500	21.2100	+58.876%	54	58	-88.025%
2026-02-11	13.2000	13.3500	13.2000	13.3500	-29.551%	6	6	-80.974%
2025-12-12	18.9500	18.9500	18.9500	18.9500	-46.650%	1	1	-86.596%
2025-05-05	35.5100	35.5200	35.5100	35.5200	0.000%	3	3	-92.849%