Dark

CSCO20270115C115
CSCO Jan 15 2027 115.00 Call (CSCO270115C00115000)
option OPRA

EOD

Jul 15, 2026

13.00-21.592%(-3.58)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	14.6500	14.8000	12.6000	13.0000	-21.592%	233	10,128	0.000%
2026-07-14	16.6800	16.6800	16.5800	16.5800	-6.328%	2	10,301	-21.592%
2026-07-13	17.3000	17.7000	17.3000	17.7000	-3.700%	11	10,301	-26.554%
2026-07-10	17.5000	18.4000	17.5000	18.3800	+8.118%	58	10,311	-29.271%
2026-07-09	15.2700	17.6400	15.2700	17.0000	+23.636%	167	10,267	-23.529%
2026-07-08	13.8200	14.1500	13.7500	13.7500	+2.612%	51	10,131	-5.455%
2026-07-07	14.0800	14.1600	13.3000	13.4000	-5.300%	36	10,117	-2.985%
2026-07-06	14.2500	14.7500	14.1500	14.1500	+8.930%	20	10,105	-8.127%
2026-07-02	15.8500	15.8500	12.9000	12.9900	-17.156%	397	10,343	+0.077%
2026-07-01	14.8500	15.6800	14.8500	15.6800	-2.609%	13	10,343	-17.092%
2026-06-30	16.7500	16.7500	16.1000	16.1000	-3.995%	8	10,356	-19.255%
2026-06-29	15.3500	17.0000	15.3000	16.7700	+10.693%	451	10,349	-22.481%
2026-06-26	15.2500	15.3500	14.4000	15.1500	-9.821%	274	9,959	-14.191%
2026-06-25	17.7000	17.7000	16.8000	16.8000	-12.272%	3	10,207	-22.619%
2026-06-24	18.1300	19.1500	18.1300	19.1500	+1.216%	4	10,209	-32.115%
2026-06-23	19.3500	19.5000	18.9200	18.9200	-0.891%	58	10,210	-31.290%
2026-06-22	18.0000	19.0900	18.0000	19.0900	+4.033%	69	10,267	-31.902%
2026-06-18	16.9800	18.3500	16.9800	18.3500	+6.997%	265	10,180	-29.155%
2026-06-17	17.3000	17.3000	17.1500	17.1500	-4.986%	4	10,180	-24.198%
2026-06-16	18.0700	18.2000	17.8600	18.0500	-1.096%	1,017	10,180	-27.978%
2026-06-15	19.4000	19.4000	18.0100	18.2500	-12.679%	25	10,967	-28.767%
2026-06-12	20.3000	20.9000	19.9000	20.9000	+3.108%	3	10,964	-37.799%
2026-06-11	17.8200	20.4300	17.8200	20.2700	+7.533%	9	10,963	-35.866%
2026-06-10	19.4100	19.4100	18.7500	18.8500	+0.910%	8	10,968	-31.034%
2026-06-09	19.3100	19.3100	17.1000	18.6800	-16.233%	260	10,966	-30.407%
2026-06-08	21.2000	23.5700	20.7500	22.3000	+8.463%	125	11,107	-41.704%
2026-06-05	24.5500	24.5500	20.5000	20.5600	-17.097%	1,195	11,138	-36.770%
2026-06-04	22.0000	25.4000	21.5500	24.8000	+1.142%	161	11,262	-47.581%
2026-06-03	23.8500	25.5200	23.0000	24.5200	-0.122%	110	11,208	-46.982%
2026-06-02	22.1600	24.7500	22.1600	24.5500	+23.740%	472	11,238	-47.047%
2026-06-01	18.3900	20.0000	18.3900	19.8400	+1.224%	45	11,067	-34.476%
2026-05-29	17.2200	19.6000	17.2200	19.6000	+8.889%	129	11,068	-33.673%
2026-05-28	18.3700	18.3700	17.9400	18.0000	-3.743%	39	11,011	-27.778%
2026-05-27	18.0000	18.7000	17.9000	18.7000	+9.038%	44	11,017	-30.481%
2026-05-26	18.9000	18.9000	16.4500	17.1500	-8.533%	59	11,019	-24.198%
2026-05-22	16.9000	19.0000	16.9000	18.7500	+9.012%	301	11,241	-30.667%
2026-05-21	14.4900	17.3000	14.4900	17.2000	+18.051%	2,115	11,076	-24.419%
2026-05-20	15.2200	16.0000	14.4000	14.5700	-5.757%	737	11,076	-10.776%
2026-05-19	17.0000	17.0000	15.3000	15.4600	-13.389%	80	10,436	-15.912%
2026-05-18	17.5000	18.0000	15.9700	17.8500	+3.779%	46	10,436	-27.171%
2026-05-15	15.5000	17.4500	15.5000	17.2000	+8.792%	93	10,436	-24.419%
2026-05-14	13.8000	17.9000	13.8000	15.8100	+102.692%	1,457	10,413	-17.774%
2026-05-13	7.0500	8.0000	7.0000	7.8000	+16.418%	88	10,551	+66.667%
2026-05-12	6.7600	6.8000	6.2200	6.7000	+0.752%	605	10,551	+94.030%
2026-05-11	6.0000	6.8000	6.0000	6.6500	+16.667%	412	10,551	+95.489%
2026-05-08	3.7000	5.8700	3.7000	5.7000	+75.385%	361	10,612	+128.070%
2026-05-07	3.3000	3.3400	3.1700	3.2500	+2.524%	165	10,597	+300.000%
2026-05-06	3.5400	3.5400	3.1000	3.1700	-20.948%	96	10,460	+310.095%
2026-05-05	3.9000	4.0800	3.7900	4.0100	+11.389%	114	10,457	+224.190%
2026-05-04	3.4200	3.7200	3.4200	3.6000	+9.091%	106	10,523	+261.111%
2026-05-01	3.4000	3.5100	3.1000	3.3000	+1.538%	145	10,615	+293.939%
2026-04-30	2.3700	3.2500	2.2800	3.2500	+32.653%	2,812	10,615	+300.000%
2026-04-29	1.9100	2.4500	1.9100	2.4500	+32.432%	302	9,358	+430.612%
2026-04-28	2.0300	2.0300	1.7400	1.8500	-11.483%	258	9,303	+602.703%
2026-04-27	2.3000	2.3000	2.0000	2.0900	-9.914%	339	9,286	+522.010%
2026-04-24	2.1000	2.4800	2.1000	2.3200	-3.333%	8,421	10,918	+460.345%
2026-04-22	2.3800	2.4000	2.3800	2.4000	+3.896%	2	1,273	+441.667%
2026-04-21	2.1000	2.3100	2.1000	2.3100	+28.333%	128	1,272	+462.771%
2026-04-20	1.6000	1.8000	1.6000	1.8000	+36.364%	40	1,272	+622.222%
2026-04-17	1.2700	1.3800	1.2500	1.3200	+25.714%	159	1,273	+884.848%
2026-04-16	0.9900	1.0500	0.9700	1.0500	+2.941%	23	1,226	+1,138.095%
2026-04-14	1.0000	1.0200	1.0000	1.0200	+4.082%	4	1,235	+1,174.510%
2026-04-13	0.9800	1.0000	0.9800	0.9800	-2.000%	15	1,234	+1,226.531%
2026-04-10	1.0300	1.0300	1.0000	1.0000	-9.091%	4	1,228	+1,200.000%
2026-04-09	1.2000	1.2000	1.1000	1.1000	+13.402%	7	1,226	+1,081.818%
2026-04-08	0.9600	0.9800	0.9600	0.9700	+14.118%	8	1,223	+1,240.206%
2026-04-07	0.8700	0.8700	0.8500	0.8500	+7.595%	6	1,223	+1,429.412%
2026-04-06	0.8000	0.8000	0.7900	0.7900	+5.333%	6	1,223	+1,545.570%
2026-04-02	0.7500	0.7600	0.7400	0.7500	+7.143%	73	1,207	+1,633.333%
2026-03-31	0.8000	0.8000	0.7000	0.7000	-28.571%	36	1,207	+1,757.143%
2026-03-27	0.9000	0.9800	0.9000	0.9800	-11.712%	5	1,172	+1,226.531%
2026-03-26	1.1000	1.1100	1.1000	1.1100	+13.265%	5	1,173	+1,071.171%
2026-03-25	0.9500	1.0800	0.9500	0.9800	+22.500%	592	1,173	+1,226.531%
2026-03-16	0.8000	0.8000	0.8000	0.8000	0.000%	25	599	+1,525.000%
2026-03-13	0.8000	0.8100	0.8000	0.8000	+29.032%	15	599	+1,525.000%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-26.190%	1	596	+1,996.774%
2026-03-06	0.8400	0.8400	0.8400	0.8400	+16.667%	1	595	+1,447.619%
2026-02-13	0.6200	0.7200	0.6200	0.7200	+9.091%	42	594	+1,705.556%
2026-02-12	0.7500	0.8000	0.6300	0.6600	-63.128%	46	594	+1,869.697%
2026-02-10	1.9300	1.9900	1.7900	1.7900	+2.286%	279	594	+626.257%
2026-02-09	1.4000	1.7500	1.4000	1.7500	+29.630%	191	541	+642.857%
2026-02-06	1.2300	1.3500	1.2300	1.3500	+3.846%	2	604	+862.963%
2026-02-05	1.2000	1.3000	1.1800	1.3000	+13.043%	3	605	+900.000%
2026-02-04	1.3900	1.5000	1.0000	1.1500	+1.770%	77	603	+1,030.435%
2026-02-03	0.9900	1.2000	0.9900	1.1300	+13.000%	33	533	+1,050.442%
2026-02-02	0.8900	1.0000	0.8500	1.0000	+38.889%	33	536	+1,200.000%
2026-01-28	0.7200	0.7200	0.7200	0.7200	+2.857%	30	539	+1,705.556%
2026-01-27	0.6000	1.0000	0.6000	0.7000	+22.807%	7	539	+1,757.143%
2026-01-26	0.4000	0.5900	0.4000	0.5700	+26.667%	25	536	+2,180.702%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-6.250%	3	526	+2,788.889%
2026-01-20	0.4800	0.4800	0.4800	0.4800	-17.241%	25	523	+2,608.333%
2026-01-14	0.5000	0.5800	0.5000	0.5800	+20.833%	10	548	+2,141.379%
2026-01-13	0.4800	0.4800	0.4800	0.4800	-20.000%	1	548	+2,608.333%
2026-01-09	0.4500	0.6000	0.4500	0.6000	+20.000%	104	548	+2,066.667%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	448	+2,500.000%
2026-01-06	0.8100	0.8100	0.6000	0.6000	-14.286%	6	448	+2,066.667%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-14.634%	3	448	+1,757.143%
2025-12-26	0.8500	0.8500	0.8200	0.8200	+9.333%	16	448	+1,485.366%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-24.242%	1	457	+1,633.333%
2025-12-17	0.9900	0.9900	0.9900	0.9900	-3.883%	2	457	+1,213.131%
2025-12-16	1.0000	1.0300	1.0000	1.0300	-0.962%	19	457	+1,162.136%
2025-12-15	1.0400	1.0400	1.0400	1.0400	-13.333%	1	459	+1,150.000%
2025-12-10	1.2000	1.2000	1.2000	1.2000	+5.263%	25	459	+983.333%
2025-12-09	1.1400	1.1400	1.1400	1.1400	+26.667%	1	434	+1,040.351%
2025-12-04	0.9000	0.9000	0.9000	0.9000	-10.000%	1	433	+1,344.444%
2025-12-03	0.8200	1.0000	0.8200	1.0000	-13.793%	26	433	+1,200.000%
2025-12-02	1.1600	1.1600	1.1600	1.1600	+16.000%	1	433	+1,020.690%
2025-12-01	0.9700	1.0000	0.9700	1.0000	+5.263%	30	433	+1,200.000%
2025-11-28	0.8900	0.9500	0.8900	0.9500	-15.929%	148	410	+1,268.421%
2025-11-25	1.1300	1.1300	1.1300	1.1300	-29.375%	1	272	+1,050.442%
2025-11-20	1.5300	1.6800	1.5000	1.6000	+5.263%	74	272	+712.500%
2025-11-19	1.3600	1.5900	1.3600	1.5200	+13.433%	55	208	+755.263%
2025-11-18	1.4000	1.4000	1.3400	1.3400	-8.844%	102	153	+870.149%
2025-11-17	1.3500	1.4700	1.3500	1.4700	0.000%	51	51	+784.354%