Dark

CSCO20270115C110
CSCO Jan 15 2027 110.00 Call (CSCO270115C00110000)
option OPRA

EOD

Sep 1, 2026

9.57-5.528%(-0.56)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	9.2000	9.6000	9.2000	9.5700	-5.528%	50	4,854	0.000%
2026-08-31	9.8100	10.1300	9.4500	10.1300	+3.685%	15	4,833	-5.528%
2026-08-28	10.9000	10.9000	9.5300	9.7700	-11.423%	55	4,826	-2.047%
2026-08-27	11.3700	11.3700	10.8500	11.0300	-4.750%	29	4,799	-13.237%
2026-08-26	11.6500	11.6500	10.9000	11.5800	+8.224%	10	4,796	-17.358%
2026-08-25	10.8100	10.8500	10.6000	10.7000	+2.197%	65	4,794	-10.561%
2026-08-24	10.1000	10.8000	9.9000	10.4700	-6.518%	23	4,825	-8.596%
2026-08-21	10.5800	11.4000	10.5800	11.2000	+12.000%	39	4,815	-14.554%
2026-08-20	10.4000	10.6500	9.7000	10.0000	-7.834%	43	4,822	-4.300%
2026-08-19	10.7200	11.5500	10.5500	10.8500	-3.125%	65	4,802	-11.797%
2026-08-18	11.6500	11.6500	10.3500	11.2000	-7.514%	114	4,808	-14.554%
2026-08-17	12.0500	12.6500	11.4500	12.1100	+6.979%	172	4,762	-20.974%
2026-08-14	11.8000	12.2500	10.2700	11.3200	-7.213%	122	4,740	-15.459%
2026-08-13	12.9000	14.2000	11.5000	12.2000	-42.937%	524	4,673	-21.557%
2026-08-12	21.2500	21.5000	20.5500	21.3800	+12.526%	24	4,280	-55.239%
2026-08-11	19.0000	19.0000	19.0000	19.0000	-14.299%	1	4,278	-49.632%
2026-08-10	22.3500	22.3500	21.7000	22.1700	+11.688%	11	4,277	-56.834%
2026-08-07	20.2500	20.2600	19.1700	19.8500	-1.293%	14	4,287	-51.788%
2026-08-06	20.3500	20.3500	20.0000	20.1100	-0.297%	14	4,288	-52.412%
2026-08-04	20.0000	20.7500	20.0000	20.1700	+21.141%	31	4,296	-52.553%
2026-08-03	16.2800	16.6500	16.2800	16.6500	-3.422%	31	4,295	-42.523%
2026-07-31	15.7500	17.2400	15.5000	17.2400	+12.680%	12	4,287	-44.490%
2026-07-30	15.8500	15.8500	15.3000	15.3000	-12.069%	6	4,291	-37.451%
2026-07-29	17.4000	17.4000	17.4000	17.4000	+1.281%	3	4,293	-45.000%
2026-07-28	15.7500	18.1000	15.7500	17.1800	+9.218%	120	4,293	-44.296%
2026-07-27	15.6200	16.0900	15.6200	15.7300	-2.298%	5	4,337	-39.161%
2026-07-24	16.1500	16.1500	16.1000	16.1000	+3.537%	5	4,334	-40.559%
2026-07-23	15.5700	16.0500	15.5500	15.5500	-1.270%	12	4,338	-38.457%
2026-07-22	15.7500	15.7500	15.7500	15.7500	+5.705%	1	4,332	-39.238%
2026-07-21	14.8600	14.9000	14.8600	14.9000	-0.667%	11	4,331	-35.772%
2026-07-20	16.1500	16.1500	15.0000	15.0000	-5.363%	7	4,320	-36.200%
2026-07-17	15.8000	16.2500	15.8000	15.8500	+20.992%	15	4,322	-39.621%
2026-07-16	13.6500	13.6500	13.0500	13.1000	-11.307%	5	4,322	-26.947%
2026-07-15	14.9000	14.9000	14.7700	14.7700	-23.273%	22	4,320	-35.206%
2026-07-14	19.2500	19.2500	19.2500	19.2500	-5.914%	4	4,320	-50.286%
2026-07-13	20.4600	20.4600	20.4600	20.4600	+1.538%	2	4,320	-53.226%
2026-07-10	20.1500	20.1500	20.1500	20.1500	+3.333%	2	4,320	-52.506%
2026-07-09	17.8500	19.5000	17.8500	19.5000	+17.825%	6	4,320	-50.923%
2026-07-08	16.4000	16.6300	16.4000	16.5500	+6.843%	27	4,320	-42.175%
2026-07-07	15.8000	15.9300	15.3100	15.4900	-7.246%	24	4,321	-38.218%
2026-07-06	16.7500	17.3000	16.6000	16.7000	+7.051%	17	4,322	-42.695%
2026-07-02	17.2000	17.4000	15.2000	15.6000	-13.333%	62	4,320	-38.654%
2026-07-01	17.1000	18.0000	17.0600	18.0000	+1.294%	31	4,320	-46.833%
2026-06-29	17.5500	17.7700	17.5500	17.7700	+8.354%	2	4,322	-46.145%
2026-06-26	17.8000	18.0500	16.4000	16.4000	-20.272%	86	4,323	-41.646%
2026-06-25	20.4500	20.5700	20.4500	20.5700	-4.326%	3	4,288	-53.476%
2026-06-23	21.5000	21.5000	21.5000	21.5000	-0.463%	8	4,287	-55.488%
2026-06-22	21.6000	21.6000	21.6000	21.6000	+8.926%	1	4,287	-55.694%
2026-06-17	19.8500	19.8500	19.7500	19.8300	-4.203%	13	4,285	-51.740%
2026-06-16	20.8500	20.8500	20.7000	20.7000	-0.719%	10	4,285	-53.768%
2026-06-15	20.8500	20.8500	20.8500	20.8500	-8.553%	20	4,281	-54.101%
2026-06-12	22.9000	22.9000	22.8000	22.8000	+0.176%	21	4,268	-58.026%
2026-06-11	22.7600	22.7600	22.7600	22.7600	+7.918%	1	4,269	-57.953%
2026-06-09	23.6100	23.6100	20.3500	21.0900	-16.475%	75	4,268	-54.623%
2026-06-08	22.9500	26.4000	22.9500	25.2500	+8.462%	16	4,269	-62.099%
2026-06-05	25.6000	25.6000	22.9000	23.2800	-20.137%	68	4,272	-58.892%
2026-06-04	25.8500	29.1500	25.8500	29.1500	+6.000%	21	4,268	-67.170%
2026-06-03	26.6500	28.7500	26.6500	27.5000	+0.365%	20	4,264	-65.200%
2026-06-02	26.7000	27.4000	26.7000	27.4000	+21.293%	27	4,254	-65.073%
2026-06-01	22.2800	22.5900	21.9000	22.5900	+5.315%	29	4,244	-57.636%
2026-05-29	19.7400	21.4500	19.7400	21.4500	+5.405%	18	4,224	-55.385%
2026-05-28	19.7700	20.6500	19.7700	20.3500	-2.864%	55	4,214	-52.973%
2026-05-27	20.1500	20.9500	20.1500	20.9500	+4.229%	60	4,223	-54.320%
2026-05-26	20.7000	20.7000	19.6100	20.1000	-4.965%	5	4,253	-52.388%
2026-05-22	20.9000	21.4600	20.5900	21.1500	+9.870%	64	4,264	-54.752%
2026-05-21	17.8100	19.2500	17.0000	19.2500	+14.040%	33	4,276	-50.286%
2026-05-20	18.0000	18.0800	16.8500	16.8800	-12.083%	17	4,276	-43.306%
2026-05-19	19.8000	19.8000	17.9000	19.2000	-3.518%	23	4,285	-50.156%
2026-05-18	19.5800	19.9000	19.5800	19.9000	-0.251%	12	4,285	-51.910%
2026-05-15	18.2000	20.0500	18.2000	19.9500	+13.031%	538	4,285	-52.030%
2026-05-14	17.5000	20.3500	17.1500	17.6500	+83.472%	199	4,503	-45.779%
2026-05-13	8.5000	9.6200	8.5000	9.6200	+20.250%	97	2,875	-0.520%
2026-05-12	8.4500	8.4500	7.5500	8.0000	+3.226%	2,011	2,875	+19.625%
2026-05-11	7.0000	8.3500	7.0000	7.7500	+10.714%	127	2,875	+23.484%
2026-05-08	5.0000	7.1500	5.0000	7.0000	+60.920%	581	2,873	+36.714%
2026-05-07	4.4500	4.4500	4.1800	4.3500	+2.594%	40	2,656	+120.000%
2026-05-06	4.6500	4.6500	4.1000	4.2400	-18.774%	18	2,637	+125.708%
2026-05-05	5.0000	5.2200	4.8500	5.2200	+11.064%	26	2,630	+83.333%
2026-05-04	4.2000	4.8600	4.1000	4.7000	+5.618%	54	2,621	+103.617%
2026-05-01	4.5000	4.5300	4.4500	4.4500	+4.706%	13	2,581	+115.056%
2026-04-30	3.5500	4.2500	3.5500	4.2500	+37.097%	19	2,581	+125.176%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+22.530%	3	2,573	+208.710%
2026-04-28	3.0500	3.0500	2.5300	2.5300	-14.237%	13	2,570	+278.261%
2026-04-27	3.1000	3.1000	2.7600	2.9500	-3.279%	8	2,571	+224.407%
2026-04-24	3.0800	3.2400	3.0500	3.0500	+1.667%	826	2,566	+213.770%
2026-04-23	3.2000	3.2000	3.0000	3.0000	-6.250%	13	2,854	+219.000%
2026-04-22	3.1500	3.2000	3.1500	3.2000	-4.478%	3	2,851	+199.063%
2026-04-21	2.9700	3.3500	2.7200	3.3500	+25.940%	41	2,834	+185.672%
2026-04-20	2.3200	2.6900	2.3200	2.6600	+27.885%	542	2,834	+259.774%
2026-04-17	1.8900	2.0800	1.8900	2.0800	+26.061%	76	2,334	+360.096%
2026-04-16	1.5100	1.6500	1.5100	1.6500	+17.021%	17	2,312	+480.000%
2026-04-14	1.4700	1.4700	1.4100	1.4100	0.000%	4	2,316	+578.723%
2026-04-13	1.4100	1.4500	1.3400	1.4100	+0.714%	25	2,313	+578.723%
2026-04-10	1.4400	1.4400	1.4000	1.4000	-12.500%	13	2,289	+583.571%
2026-04-09	1.7000	1.7000	1.5100	1.6000	+15.942%	8	2,281	+498.125%
2026-04-08	1.3300	1.4000	1.3200	1.3800	+13.115%	20	2,279	+593.478%
2026-04-06	1.1500	1.2400	1.1500	1.2200	-14.085%	23	2,282	+684.426%
2026-03-27	1.4200	1.4200	1.4200	1.4200	-10.127%	5	2,273	+573.944%
2026-03-26	1.4900	1.6000	1.4900	1.5800	+14.493%	19	2,268	+505.696%
2026-03-25	1.4400	1.4500	1.3800	1.3800	+3.759%	6	2,259	+593.478%
2026-03-24	1.0500	1.3500	1.0500	1.3300	+30.392%	47	2,255	+619.549%
2026-03-19	1.0200	1.0200	1.0200	1.0200	-12.821%	2	2,255	+838.235%
2026-03-16	1.1700	1.1700	1.1700	1.1700	-2.500%	10	2,255	+717.949%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+16.505%	1	2,265	+697.500%
2026-03-12	1.1600	1.1600	1.0300	1.0300	+15.730%	637	2,265	+829.126%
2026-03-09	0.9000	0.9500	0.8200	0.8900	-25.210%	303	2,853	+975.281%
2026-03-06	1.2100	1.2100	1.1900	1.1900	-3.252%	10	2,552	+704.202%
2026-03-05	1.2300	1.2300	1.2300	1.2300	+2.500%	28	2,558	+678.049%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+27.660%	17	2,586	+697.500%
2026-03-02	1.0000	1.0000	0.9400	0.9400	0.000%	72	2,586	+918.085%
2026-02-26	1.0500	1.0500	0.9400	0.9400	-10.476%	50	2,528	+918.085%
2026-02-25	1.1000	1.1000	1.0500	1.0500	+25.000%	37	2,447	+811.429%
2026-02-24	1.1500	1.1500	0.8400	0.8400	-4.545%	5	2,447	+1,039.286%
2026-02-23	0.9400	0.9400	0.8800	0.8800	-2.222%	1,000	2,445	+987.500%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-5.263%	2	1,445	+963.333%
2026-02-13	0.9500	1.0000	0.9500	0.9500	0.000%	12	1,446	+907.368%
2026-02-12	0.1300	2.0000	0.1300	0.9500	-61.066%	558	1,446	+907.368%
2026-02-11	2.3900	2.7600	2.3600	2.4400	-5.792%	402	1,079	+292.213%
2026-02-10	2.6500	2.7000	2.5900	2.5900	+7.917%	79	713	+269.498%
2026-02-09	2.0500	2.5000	2.0500	2.4000	+24.352%	78	636	+298.750%
2026-02-06	1.8000	1.9300	1.7500	1.9300	+14.881%	120	588	+395.855%
2026-02-05	1.5700	1.6800	1.5700	1.6800	-8.197%	11	469	+469.643%
2026-02-03	1.6100	1.8300	1.6100	1.8300	+31.655%	12	458	+422.951%
2026-02-02	1.2000	1.4100	1.2000	1.3900	+29.907%	12	456	+588.489%
2026-01-29	1.0900	1.0900	1.0700	1.0700	+81.356%	8	453	+794.393%
2026-01-13	0.5900	0.5900	0.5900	0.5900	-9.231%	2	446	+1,522.034%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-5.797%	100	446	+1,372.308%
2026-01-08	0.6900	0.6900	0.6900	0.6900	-16.867%	1	346	+1,286.957%
2026-01-07	0.8300	0.8300	0.8300	0.8300	+15.278%	1	346	+1,053.012%
2026-01-06	0.7800	0.7800	0.7200	0.7200	-14.286%	36	346	+1,229.167%
2026-01-05	0.8400	0.8400	0.8400	0.8400	+1.205%	1	376	+1,039.286%
2026-01-02	0.8300	0.8300	0.8300	0.8300	-39.855%	1	376	+1,053.012%
2025-12-19	1.3800	1.3800	1.3800	1.3800	+2.222%	18	376	+593.478%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-4.255%	3	358	+608.889%
2025-12-15	1.4100	1.4100	1.4100	1.4100	+10.156%	1	355	+578.723%
2025-12-02	1.2800	1.2800	1.2800	1.2800	0.000%	1	355	+647.656%
2025-11-28	1.2200	1.2800	1.2200	1.2800	-0.775%	148	355	+647.656%
2025-11-26	1.2900	1.2900	1.2900	1.2900	-15.686%	2	205	+641.860%
2025-11-24	1.5300	1.5300	1.5300	1.5300	-10.000%	4	205	+525.490%
2025-11-21	1.6800	1.7000	1.6800	1.7000	-10.995%	4	201	+462.941%
2025-11-20	2.0300	2.1300	1.8500	1.9100	-4.500%	57	201	+401.047%
2025-11-19	2.0600	2.2300	1.8900	2.0000	+11.111%	48	144	+378.500%
2025-11-18	1.7900	1.8000	1.7900	1.8000	-2.703%	150	134	+431.667%
2025-11-17	1.8500	1.8700	1.8500	1.8500	+0.543%	50	84	+417.297%
2025-11-14	1.8400	1.8400	1.8400	1.8400	+9.524%	1	36	+420.109%
2025-11-13	1.7600	1.8000	1.6700	1.6800	+66.337%	13	35	+469.643%
2025-11-06	1.0100	1.0100	1.0100	1.0100	0.000%	25	25	+847.525%