Dark

CSCO20270115C105
CSCO Jan 15 2027 105.00 Call (CSCO270115C00105000)
option OPRA

EOD

Sep 1, 2026

11.75-8.560%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	11.9000	11.9000	11.7500	11.7500	-8.560%	2	3,345	0.000%
2026-08-31	12.8500	12.8500	12.8500	12.8500	+0.391%	1	3,344	-8.560%
2026-08-28	12.8000	12.8000	12.8000	12.8000	-7.648%	1	3,344	-8.203%
2026-08-27	14.0500	14.0500	13.8600	13.8600	-2.394%	10	3,343	-15.224%
2026-08-26	14.1600	14.2000	14.1600	14.2000	+10.851%	6	3,341	-17.254%
2026-08-24	12.8100	12.8100	12.8100	12.8100	-7.842%	1	3,341	-8.275%
2026-08-19	13.9000	13.9000	13.9000	13.9000	+0.725%	1	3,341	-15.468%
2026-08-18	13.4100	13.8000	13.4100	13.8000	-6.694%	13	3,342	-14.855%
2026-08-17	15.5000	15.5000	14.4700	14.7900	+4.597%	70	3,342	-20.554%
2026-08-14	16.3000	16.3000	13.0600	14.1400	-6.296%	44	3,291	-16.902%
2026-08-13	16.5400	17.0500	14.3000	15.0900	-39.471%	103	3,292	-22.134%
2026-08-12	24.7000	24.9300	24.3500	24.9300	+12.703%	75	3,263	-52.868%
2026-08-11	23.3500	23.3500	22.1200	22.1200	-11.520%	2	3,220	-46.881%
2026-08-10	25.2200	25.5000	24.7800	25.0000	+8.696%	14	3,209	-53.000%
2026-08-06	23.3700	23.3700	23.0000	23.0000	-5.738%	9	3,218	-48.913%
2026-08-05	24.6000	24.6000	24.4000	24.4000	+22.428%	5	3,225	-51.844%
2026-07-28	20.7500	20.7500	19.9300	19.9300	+7.151%	7	3,226	-41.044%
2026-07-23	18.6000	18.6000	18.6000	18.6000	+1.639%	10	3,232	-36.828%
2026-07-21	17.4500	18.3000	17.2500	18.3000	+4.871%	139	3,242	-35.792%
2026-07-20	18.0500	18.2500	17.4500	17.4500	-6.933%	153	3,320	-32.665%
2026-07-17	18.5000	19.0200	18.5000	18.7500	+16.677%	22	3,338	-37.333%
2026-07-16	15.9900	16.0700	15.5900	16.0700	-8.276%	56	3,357	-26.882%
2026-07-15	18.6700	18.7100	17.5200	17.5200	-27.000%	17	3,369	-32.934%
2026-07-10	23.1000	24.0000	23.1000	24.0000	+7.623%	12	3,376	-51.042%
2026-07-09	22.3000	22.3000	22.3000	22.3000	+22.527%	1	3,366	-47.309%
2026-07-08	18.2000	18.2000	18.2000	18.2000	+1.961%	2	3,366	-35.440%
2026-07-07	18.4000	18.6000	17.8500	17.8500	-7.273%	53	3,368	-34.174%
2026-07-06	20.0500	20.0500	19.2500	19.2500	+6.826%	5	3,379	-38.961%
2026-07-02	18.5400	18.5400	18.0200	18.0200	-13.986%	11	3,378	-34.795%
2026-07-01	20.2000	20.9500	20.2000	20.9500	-4.338%	22	3,378	-43.914%
2026-06-30	21.9000	21.9000	21.9000	21.9000	-1.039%	1	3,380	-46.347%
2026-06-29	21.1500	22.1300	21.1500	22.1300	+7.323%	3	3,380	-46.905%
2026-06-26	20.5000	20.6200	19.9000	20.6200	-9.680%	27	3,381	-43.016%
2026-06-25	22.8900	22.8900	22.8300	22.8300	-8.862%	5	3,405	-48.533%
2026-06-23	25.0500	25.0500	25.0500	25.0500	+1.008%	1	3,408	-53.094%
2026-06-22	24.8000	24.8000	24.8000	24.8000	+10.222%	1	3,408	-52.621%
2026-06-18	22.5000	22.5000	22.5000	22.5000	-3.142%	1	3,408	-47.778%
2026-06-17	23.2300	23.2300	23.2300	23.2300	-3.168%	1	3,408	-49.419%
2026-06-16	23.7900	23.9900	23.7900	23.9900	-2.598%	21	3,408	-51.021%
2026-06-15	24.4900	24.6300	24.4900	24.6300	-3.902%	10	3,409	-52.294%
2026-06-12	25.6300	25.6300	25.6300	25.6300	+0.313%	1	3,409	-54.155%
2026-06-11	22.0500	25.5500	22.0500	25.5500	+5.014%	3	3,410	-54.012%
2026-06-10	24.3300	24.3300	24.3300	24.3300	+0.745%	7	3,411	-51.706%
2026-06-09	25.1000	25.1000	23.2000	24.1500	-14.935%	101	3,418	-51.346%
2026-06-08	29.4000	29.4000	27.8000	28.3900	+7.947%	42	3,413	-58.612%
2026-06-05	28.8500	28.8700	26.3000	26.3000	-20.206%	54	3,415	-55.323%
2026-06-04	28.2500	32.9600	28.2500	32.9600	+3.975%	32	3,410	-64.351%
2026-06-03	28.9000	31.7000	28.9000	31.7000	+3.157%	48	3,417	-62.934%
2026-06-02	30.0500	31.0000	30.0500	30.7300	+21.703%	56	3,434	-61.764%
2026-06-01	23.4000	25.7500	23.4000	25.2500	+8.369%	73	3,429	-53.465%
2026-05-29	22.7000	23.3000	22.3600	23.3000	+0.215%	14	3,432	-49.571%
2026-05-28	23.1500	23.6000	23.1500	23.2500	-1.483%	14	3,434	-49.462%
2026-05-27	23.6500	23.8500	23.5500	23.6000	+3.057%	17	3,437	-50.212%
2026-05-26	22.4500	23.1500	22.1000	22.9000	-7.475%	234	3,428	-48.690%
2026-05-22	24.0000	24.7500	23.6000	24.7500	+9.756%	27	3,456	-52.525%
2026-05-21	21.4000	22.8000	21.4000	22.5500	+15.345%	539	3,554	-47.894%
2026-05-20	20.4700	21.3500	19.5500	19.5500	-6.683%	40	3,554	-39.898%
2026-05-19	22.8700	22.8700	20.3000	20.9500	-8.114%	9	3,563	-43.914%
2026-05-18	22.0000	22.8000	21.8500	22.8000	-4.802%	17	3,563	-48.465%
2026-05-15	22.5000	23.9500	21.7900	23.9500	+16.829%	1,257	3,563	-50.939%
2026-05-14	18.9000	23.5000	18.9000	20.5000	+77.489%	2,164	3,516	-42.683%
2026-05-13	10.0000	11.5500	9.8000	11.5500	+20.942%	401	3,984	+1.732%
2026-05-12	9.3000	9.5500	9.3000	9.5500	-2.749%	123	3,984	+23.037%
2026-05-11	8.8000	9.8200	8.8000	9.8200	+14.186%	932	3,984	+19.654%
2026-05-08	6.8000	8.6300	6.8000	8.6000	+54.955%	76	4,153	+36.628%
2026-05-07	5.6000	5.6000	5.5500	5.5500	+1.463%	700	4,176	+111.712%
2026-05-06	5.7500	5.9500	5.4500	5.4700	-17.991%	73	4,875	+114.808%
2026-05-05	6.4000	6.7900	6.4000	6.6700	+10.248%	82	4,849	+76.162%
2026-05-04	5.5500	6.0500	5.5500	6.0500	+0.833%	34	4,793	+94.215%
2026-05-01	5.8000	6.0000	5.8000	6.0000	+8.108%	145	4,656	+95.833%
2026-04-30	4.6000	5.5500	4.3400	5.5500	+29.673%	43	4,656	+111.712%
2026-04-29	4.2800	4.2800	4.2800	4.2800	+25.882%	2	4,652	+174.533%
2026-04-28	3.4500	3.4500	3.4000	3.4000	-12.821%	4	4,652	+245.588%
2026-04-27	3.8500	3.9000	3.8500	3.9000	-11.364%	5	4,650	+201.282%
2026-04-24	4.4500	4.4500	4.4000	4.4000	+4.762%	2	4,655	+167.045%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-9.091%	37	4,655	+179.762%
2026-04-22	4.4900	4.6400	4.4900	4.6200	+2.895%	527	4,656	+154.329%
2026-04-21	3.6000	4.5500	3.6000	4.4900	+19.733%	956	3,644	+161.693%
2026-04-20	2.9000	3.7500	2.9000	3.7500	+30.208%	31	3,644	+213.333%
2026-04-17	2.5000	3.0500	2.5000	2.8800	+51.579%	592	3,649	+307.986%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-8.213%	1	3,133	+518.421%
2026-04-14	1.9700	2.0700	1.9700	2.0700	+3.500%	7	3,134	+467.633%
2026-04-13	2.0600	2.0600	2.0000	2.0000	-6.542%	6	3,132	+487.500%
2026-04-10	2.1700	2.1900	2.0000	2.1400	-1.382%	90	3,127	+449.065%
2026-04-09	2.5000	2.5000	2.1600	2.1700	-8.824%	8	3,042	+441.475%
2026-04-08	1.9600	2.3800	1.9300	2.3800	+30.769%	35	3,038	+393.697%
2026-04-07	1.9000	1.9500	1.8200	1.8200	+5.202%	69	3,037	+545.604%
2026-04-06	1.6700	1.7400	1.6700	1.7300	+10.897%	17	3,095	+579.191%
2026-04-02	1.3200	1.6100	1.3200	1.5600	+6.122%	97	2,989	+653.205%
2026-04-01	1.4700	1.4700	1.4700	1.4700	-15.029%	1	2,989	+699.320%
2026-03-30	1.7300	1.7300	1.7300	1.7300	-18.009%	1	2,989	+579.191%
2026-03-27	2.0000	2.1100	2.0000	2.1100	-10.213%	5	2,989	+456.872%
2026-03-26	2.3500	2.3500	2.2600	2.3500	+38.235%	1,525	2,984	+400.000%
2026-03-24	1.5000	1.7000	1.5000	1.7000	+11.842%	36	1,608	+591.176%
2026-03-23	1.5200	1.5200	1.5200	1.5200	+12.593%	1	1,644	+673.026%
2026-03-19	1.3500	1.3500	1.3500	1.3500	-16.149%	1	1,645	+770.370%
2026-03-16	1.6100	1.6100	1.6100	1.6100	0.000%	3	1,645	+629.814%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+17.518%	1	1,648	+629.814%
2026-03-09	1.3700	1.3700	1.3700	1.3700	-19.412%	1	1,648	+757.664%
2026-03-06	1.7700	1.7800	1.7000	1.7000	+3.030%	37	1,705	+591.176%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+10.738%	1	1,705	+612.121%
2026-03-03	1.4900	1.4900	1.4900	1.4900	-0.667%	5	1,705	+688.591%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+11.111%	5	1,703	+683.333%
2026-02-26	1.3500	1.3500	1.3500	1.3500	-10.596%	14	1,708	+770.370%
2026-02-23	1.5100	1.5100	1.5100	1.5100	-7.927%	12	1,701	+678.146%
2026-02-19	1.3700	1.6400	1.3700	1.6400	+17.143%	3	1,701	+616.463%
2026-02-18	1.4000	1.4000	1.4000	1.4000	+40.000%	5	1,702	+739.286%
2026-02-13	1.0000	1.0000	1.0000	1.0000	-23.077%	5	1,692	+1,075.000%
2026-02-12	3.1200	3.1200	1.2300	1.3000	-63.380%	65	1,692	+803.846%
2026-02-11	3.5500	3.5500	3.5500	3.5500	+4.412%	1	1,690	+230.986%
2026-02-10	3.5000	3.5900	3.4000	3.4000	-1.449%	22	1,689	+245.588%
2026-02-09	3.5000	3.5000	3.4500	3.4500	+24.549%	2	1,691	+240.580%
2026-02-06	2.3700	2.7700	2.3700	2.7700	+14.463%	154	1,691	+324.188%
2026-02-05	2.4000	2.4600	2.4000	2.4200	+6.608%	99	1,693	+385.537%
2026-02-04	2.5000	2.5700	2.1800	2.2700	-12.692%	431	1,691	+417.621%
2026-02-03	2.4000	2.6100	2.2700	2.6000	+46.893%	39	2,030	+351.923%
2026-02-02	1.9200	1.9200	1.7700	1.7700	+23.776%	27	2,024	+563.842%
2026-01-30	1.2000	1.4300	1.2000	1.4300	-10.625%	3	2,019	+721.678%
2026-01-28	1.4400	1.6000	1.4400	1.6000	+14.286%	6	2,022	+634.375%
2026-01-27	1.2200	1.4000	1.2200	1.4000	+16.667%	16	2,021	+739.286%
2026-01-26	1.2200	1.2400	1.2000	1.2000	+23.711%	12	2,020	+879.167%
2026-01-23	0.9500	0.9700	0.9300	0.9700	+14.118%	18	2,012	+1,111.340%
2026-01-21	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,997	+1,282.353%
2026-01-20	0.8800	0.8800	0.8300	0.8300	+9.211%	26	1,996	+1,315.663%
2026-01-16	0.7600	0.7600	0.7600	0.7600	-19.149%	38	1,978	+1,446.053%
2026-01-08	0.9400	0.9400	0.9400	0.9400	-11.321%	1	1,978	+1,150.000%
2026-01-07	1.0600	1.0600	1.0600	1.0600	-26.897%	4	1,978	+1,008.491%
2026-01-02	1.4300	1.4500	1.4300	1.4500	-3.333%	8	1,982	+710.345%
2025-12-31	1.5000	1.5200	1.4600	1.5000	-3.226%	13	1,980	+683.333%
2025-12-30	1.5500	1.5500	1.5500	1.5500	+10.714%	10	1,980	+658.065%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-12.500%	50	1,990	+739.286%
2025-12-17	1.6000	1.6000	1.5500	1.6000	0.000%	32	1,990	+634.375%
2025-12-16	1.8700	1.8700	1.6000	1.6000	-25.581%	4	2,022	+634.375%
2025-12-11	2.1000	2.1500	2.1000	2.1500	-10.417%	10	2,025	+446.512%
2025-12-10	2.5000	2.5000	2.4000	2.4000	+20.000%	10	2,035	+389.583%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+11.111%	10	2,025	+487.500%
2025-12-03	1.5000	1.8000	1.5000	1.8000	+15.385%	3	2,035	+552.778%
2025-12-02	1.5000	1.5700	1.5000	1.5600	-6.024%	28	2,038	+653.205%
2025-11-28	1.6600	1.6600	1.6600	1.6600	-12.632%	8	2,038	+607.831%
2025-11-25	2.0100	2.0100	1.9000	1.9000	-5.000%	7	2,042	+518.421%
2025-11-24	2.0000	2.0500	2.0000	2.0000	-14.894%	20	2,048	+487.500%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-16.071%	1	2,068	+400.000%
2025-11-19	2.5900	3.0200	2.5900	2.8000	+36.585%	37	2,069	+319.643%
2025-11-18	2.3300	2.3300	2.0500	2.0500	-15.289%	52	2,056	+473.171%
2025-11-17	2.2900	2.7500	2.2900	2.4200	+2.979%	23	2,054	+385.537%
2025-11-14	2.2500	2.6300	2.0000	2.3500	0.000%	399	2,068	+400.000%
2025-11-13	2.0400	2.3500	2.0200	2.3500	+38.235%	186	2,200	+400.000%
2025-11-12	1.5300	1.7000	1.5200	1.7000	+18.881%	45	2,373	+591.176%
2025-11-10	1.7500	1.7500	1.4300	1.4300	+5.926%	195	2,368	+721.678%
2025-11-07	1.4000	1.4000	1.3500	1.3500	-1.460%	31	2,173	+770.370%
2025-11-06	1.3500	1.3700	1.3400	1.3700	-2.143%	5	2,155	+757.664%
2025-11-05	1.3400	1.4000	1.3400	1.4000	-3.448%	18	2,158	+739.286%
2025-11-04	1.4500	1.4500	1.4500	1.4500	-17.143%	20	2,173	+710.345%
2025-11-03	1.6700	1.8100	1.6600	1.7500	+28.676%	146	2,081	+571.429%
2025-10-31	1.3600	1.6000	1.3600	1.3600	-6.207%	436	2,081	+763.971%
2025-10-30	1.6000	1.6000	1.4500	1.4500	-3.333%	8	1,676	+710.345%
2025-10-29	1.4400	1.5000	1.0800	1.5000	0.000%	175	1,669	+683.333%
2025-10-28	1.2900	1.5000	1.2000	1.5000	+36.364%	146	1,545	+683.333%
2025-10-27	1.1700	1.2000	1.1000	1.1000	-5.983%	8	1,452	+968.182%
2025-10-21	1.1700	1.1700	1.1700	1.1700	-10.000%	1	1,452	+904.274%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+27.451%	1	1,452	+803.846%
2025-10-16	1.0200	1.0200	1.0200	1.0200	-7.273%	25	1,452	+1,051.961%
2025-10-14	1.1000	1.1000	1.1000	1.1000	-5.983%	1	1,452	+968.182%
2025-10-13	1.1700	1.1700	1.1700	1.1700	+6.364%	25	1,452	+904.274%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,452	+968.182%
2025-10-09	1.2500	1.2500	1.1900	1.1900	-2.459%	27	1,451	+887.395%
2025-10-08	1.0800	1.2700	1.0800	1.2200	+45.238%	61	1,424	+863.115%
2025-10-07	0.8400	0.8400	0.8400	0.8400	-4.545%	1	1,394	+1,298.810%
2025-10-06	0.8400	0.8800	0.8400	0.8800	+3.529%	3	1,393	+1,235.227%
2025-10-03	0.8500	0.8500	0.8500	0.8500	-3.409%	500	1,393	+1,282.353%
2025-10-02	0.8800	0.8800	0.8800	0.8800	+1.149%	2	970	+1,235.227%
2025-10-01	0.8500	0.8700	0.8500	0.8700	-1.136%	434	972	+1,250.575%
2025-09-30	0.8800	0.8800	0.8800	0.8800	+10.000%	34	572	+1,235.227%
2025-09-29	0.7900	0.8000	0.7900	0.8000	+9.589%	40	538	+1,368.750%
2025-09-26	0.7800	0.7800	0.7100	0.7300	+4.286%	30	508	+1,509.589%
2025-09-24	0.6900	0.7300	0.6900	0.7000	0.000%	6	518	+1,578.571%
2025-09-23	0.7000	0.7000	0.7000	0.7000	-1.408%	4	518	+1,578.571%
2025-09-22	0.6700	0.7100	0.6700	0.7100	+16.393%	26	514	+1,554.930%
2025-09-16	0.6000	0.6100	0.6000	0.6100	+10.909%	26	492	+1,826.230%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-8.333%	6	505	+2,036.364%
2025-09-11	0.6500	0.6700	0.6000	0.6000	-7.692%	139	505	+1,858.333%
2025-09-10	0.5700	0.7000	0.5700	0.6500	+30.000%	62	433	+1,707.692%
2025-09-09	0.5000	0.5000	0.5000	0.5000	0.000%	10	400	+2,250.000%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-3.846%	27	402	+2,250.000%
2025-09-05	0.5500	0.5500	0.5200	0.5200	-13.333%	145	376	+2,159.615%
2025-09-02	0.5700	0.6200	0.5700	0.6000	-10.448%	150	281	+1,858.333%
2025-08-29	0.6700	0.6700	0.6700	0.6700	-11.842%	10	237	+1,653.731%
2025-08-28	0.7600	0.7600	0.7600	0.7600	+15.152%	1	237	+1,446.053%
2025-08-26	0.6600	0.6600	0.6600	0.6600	+10.000%	21	236	+1,680.303%
2025-08-22	0.9000	0.9000	0.6000	0.6000	-4.762%	3	216	+1,858.333%
2025-08-21	0.6300	0.6300	0.6300	0.6300	+8.621%	10	215	+1,765.079%
2025-08-20	0.6000	0.6000	0.5800	0.5800	0.000%	20	215	+1,925.862%
2025-08-19	0.5800	0.5800	0.5800	0.5800	-6.452%	10	205	+1,925.862%
2025-08-18	0.5500	0.6200	0.5500	0.6200	+1.639%	8	205	+1,795.161%
2025-08-15	0.5700	0.6100	0.5500	0.6100	-23.750%	108	206	+1,826.230%
2025-08-14	0.7500	0.8000	0.7500	0.8000	-31.624%	40	203	+1,368.750%
2025-08-13	1.4600	1.4600	1.0300	1.1700	+1.739%	168	169	+904.274%
2025-08-12	1.1500	1.1500	1.1500	1.1500	0.000%	1	0	+921.739%