Dark

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

EOD

Sep 1, 2026

7.15-5.298%(-0.40)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	7.2700	7.3000	7.0000	7.1500	-5.298%	80	8,028	0.000%
2026-08-31	7.7000	8.0000	7.2400	7.5500	+2.027%	267	8,024	-5.298%
2026-08-28	8.1800	8.1800	7.3800	7.4000	-14.845%	273	7,843	-3.378%
2026-08-27	9.0000	9.1000	8.4500	8.6900	-7.059%	56	7,947	-17.722%
2026-08-26	9.0400	9.3500	8.5500	9.3500	+13.333%	80	7,919	-23.529%
2026-08-25	8.8500	9.1000	8.2500	8.2500	+1.852%	1,136	7,956	-13.333%
2026-08-24	7.9200	8.5000	7.8500	8.1000	-5.814%	170	8,221	-11.728%
2026-08-21	8.4500	9.1000	8.3400	8.6000	+10.256%	218	8,214	-16.860%
2026-08-20	8.1500	8.4000	7.5600	7.8000	-10.857%	146	8,258	-8.333%
2026-08-19	8.6000	9.1000	8.4600	8.7500	-1.685%	2,200	8,174	-18.286%
2026-08-18	9.3800	9.3800	8.2000	8.9000	-8.247%	145	7,210	-19.663%
2026-08-17	8.6500	10.1000	8.6500	9.7000	+3.743%	241	7,181	-26.289%
2026-08-14	10.1000	10.1200	8.1000	9.3500	-8.333%	256	7,233	-23.529%
2026-08-13	11.5000	11.7000	9.2000	10.2000	-44.414%	1,661	7,180	-29.902%
2026-08-12	17.4400	18.7500	17.1500	18.3500	+14.401%	2,280	6,622	-61.035%
2026-08-11	17.2200	17.2400	16.0400	16.0400	-11.381%	7	7,846	-55.424%
2026-08-10	18.9000	19.4500	18.1000	18.1000	+6.471%	5,133	7,843	-60.497%
2026-08-07	16.7000	17.2000	16.7000	17.0000	-0.817%	10	10,250	-57.941%
2026-08-06	17.5000	17.5000	17.1400	17.1400	-5.928%	12	10,245	-58.285%
2026-08-05	18.3000	18.3000	17.5300	18.2200	+4.353%	21	10,237	-60.757%
2026-08-04	16.9500	17.5500	16.6900	17.4600	+25.161%	36	10,239	-59.049%
2026-08-03	13.7000	14.0000	13.3000	13.9500	-2.448%	47	10,255	-48.746%
2026-07-31	14.0000	14.3000	14.0000	14.3000	+12.157%	563	10,253	-50.000%
2026-07-30	13.0000	13.3400	12.7500	12.7500	-4.135%	32	10,192	-43.922%
2026-07-29	15.0500	15.2000	13.3000	13.3000	-11.274%	107	10,191	-46.241%
2026-07-28	13.6200	15.4900	13.6200	14.9900	+11.866%	22	10,143	-52.302%
2026-07-27	13.4000	13.4000	13.4000	13.4000	-1.107%	15	10,155	-46.642%
2026-07-24	13.6000	13.7500	12.7000	13.5500	+2.264%	52	10,170	-47.232%
2026-07-23	13.1500	13.5700	13.0500	13.2500	-0.749%	370	10,127	-46.038%
2026-07-22	13.3500	13.3500	13.3500	13.3500	+1.290%	4	10,341	-46.442%
2026-07-21	12.5000	13.1800	12.5000	13.1800	+2.171%	258	10,264	-45.751%
2026-07-20	13.6500	13.6500	12.9000	12.9000	-4.515%	6	10,471	-44.574%
2026-07-17	13.5000	13.8200	13.4600	13.5100	+12.116%	32	10,473	-47.076%
2026-07-16	11.7100	12.0500	10.8000	12.0500	-7.308%	393	10,453	-40.664%
2026-07-15	14.6500	14.8000	12.6000	13.0000	-21.592%	233	10,128	-45.000%
2026-07-14	16.6800	16.6800	16.5800	16.5800	-6.328%	2	10,301	-56.876%
2026-07-13	17.3000	17.7000	17.3000	17.7000	-3.700%	11	10,301	-59.605%
2026-07-10	17.5000	18.4000	17.5000	18.3800	+8.118%	58	10,311	-61.099%
2026-07-09	15.2700	17.6400	15.2700	17.0000	+23.636%	167	10,267	-57.941%
2026-07-08	13.8200	14.1500	13.7500	13.7500	+2.612%	51	10,131	-48.000%
2026-07-07	14.0800	14.1600	13.3000	13.4000	-5.300%	36	10,117	-46.642%
2026-07-06	14.2500	14.7500	14.1500	14.1500	+8.930%	20	10,105	-49.470%
2026-07-02	15.8500	15.8500	12.9000	12.9900	-17.156%	397	10,343	-44.958%
2026-07-01	14.8500	15.6800	14.8500	15.6800	-2.609%	13	10,343	-54.401%
2026-06-30	16.7500	16.7500	16.1000	16.1000	-3.995%	8	10,356	-55.590%
2026-06-29	15.3500	17.0000	15.3000	16.7700	+10.693%	451	10,349	-57.364%
2026-06-26	15.2500	15.3500	14.4000	15.1500	-9.821%	274	9,959	-52.805%
2026-06-25	17.7000	17.7000	16.8000	16.8000	-12.272%	3	10,207	-57.440%
2026-06-24	18.1300	19.1500	18.1300	19.1500	+1.216%	4	10,209	-62.663%
2026-06-23	19.3500	19.5000	18.9200	18.9200	-0.891%	58	10,210	-62.209%
2026-06-22	18.0000	19.0900	18.0000	19.0900	+4.033%	69	10,267	-62.546%
2026-06-18	16.9800	18.3500	16.9800	18.3500	+6.997%	265	10,180	-61.035%
2026-06-17	17.3000	17.3000	17.1500	17.1500	-4.986%	4	10,180	-58.309%
2026-06-16	18.0700	18.2000	17.8600	18.0500	-1.096%	1,017	10,180	-60.388%
2026-06-15	19.4000	19.4000	18.0100	18.2500	-12.679%	25	10,967	-60.822%
2026-06-12	20.3000	20.9000	19.9000	20.9000	+3.108%	3	10,964	-65.789%
2026-06-11	17.8200	20.4300	17.8200	20.2700	+7.533%	9	10,963	-64.726%
2026-06-10	19.4100	19.4100	18.7500	18.8500	+0.910%	8	10,968	-62.069%
2026-06-09	19.3100	19.3100	17.1000	18.6800	-16.233%	260	10,966	-61.724%
2026-06-08	21.2000	23.5700	20.7500	22.3000	+8.463%	125	11,107	-67.937%
2026-06-05	24.5500	24.5500	20.5000	20.5600	-17.097%	1,195	11,138	-65.224%
2026-06-04	22.0000	25.4000	21.5500	24.8000	+1.142%	161	11,262	-71.169%
2026-06-03	23.8500	25.5200	23.0000	24.5200	-0.122%	110	11,208	-70.840%
2026-06-02	22.1600	24.7500	22.1600	24.5500	+23.740%	472	11,238	-70.876%
2026-06-01	18.3900	20.0000	18.3900	19.8400	+1.224%	45	11,067	-63.962%
2026-05-29	17.2200	19.6000	17.2200	19.6000	+8.889%	129	11,068	-63.520%
2026-05-28	18.3700	18.3700	17.9400	18.0000	-3.743%	39	11,011	-60.278%
2026-05-27	18.0000	18.7000	17.9000	18.7000	+9.038%	44	11,017	-61.765%
2026-05-26	18.9000	18.9000	16.4500	17.1500	-8.533%	59	11,019	-58.309%
2026-05-22	16.9000	19.0000	16.9000	18.7500	+9.012%	301	11,241	-61.867%
2026-05-21	14.4900	17.3000	14.4900	17.2000	+18.051%	2,115	11,076	-58.430%
2026-05-20	15.2200	16.0000	14.4000	14.5700	-5.757%	737	11,076	-50.927%
2026-05-19	17.0000	17.0000	15.3000	15.4600	-13.389%	80	10,436	-53.752%
2026-05-18	17.5000	18.0000	15.9700	17.8500	+3.779%	46	10,436	-59.944%
2026-05-15	15.5000	17.4500	15.5000	17.2000	+8.792%	93	10,436	-58.430%
2026-05-14	13.8000	17.9000	13.8000	15.8100	+102.692%	1,457	10,413	-54.775%
2026-05-13	7.0500	8.0000	7.0000	7.8000	+16.418%	88	10,551	-8.333%
2026-05-12	6.7600	6.8000	6.2200	6.7000	+0.752%	605	10,551	+6.716%
2026-05-11	6.0000	6.8000	6.0000	6.6500	+16.667%	412	10,551	+7.519%
2026-05-08	3.7000	5.8700	3.7000	5.7000	+75.385%	361	10,612	+25.439%
2026-05-07	3.3000	3.3400	3.1700	3.2500	+2.524%	165	10,597	+120.000%
2026-05-06	3.5400	3.5400	3.1000	3.1700	-20.948%	96	10,460	+125.552%
2026-05-05	3.9000	4.0800	3.7900	4.0100	+11.389%	114	10,457	+78.304%
2026-05-04	3.4200	3.7200	3.4200	3.6000	+9.091%	106	10,523	+98.611%
2026-05-01	3.4000	3.5100	3.1000	3.3000	+1.538%	145	10,615	+116.667%
2026-04-30	2.3700	3.2500	2.2800	3.2500	+32.653%	2,812	10,615	+120.000%
2026-04-29	1.9100	2.4500	1.9100	2.4500	+32.432%	302	9,358	+191.837%
2026-04-28	2.0300	2.0300	1.7400	1.8500	-11.483%	258	9,303	+286.486%
2026-04-27	2.3000	2.3000	2.0000	2.0900	-9.914%	339	9,286	+242.105%
2026-04-24	2.1000	2.4800	2.1000	2.3200	-3.333%	8,421	10,918	+208.190%
2026-04-22	2.3800	2.4000	2.3800	2.4000	+3.896%	2	1,273	+197.917%
2026-04-21	2.1000	2.3100	2.1000	2.3100	+28.333%	128	1,272	+209.524%
2026-04-20	1.6000	1.8000	1.6000	1.8000	+36.364%	40	1,272	+297.222%
2026-04-17	1.2700	1.3800	1.2500	1.3200	+25.714%	159	1,273	+441.667%
2026-04-16	0.9900	1.0500	0.9700	1.0500	+2.941%	23	1,226	+580.952%
2026-04-14	1.0000	1.0200	1.0000	1.0200	+4.082%	4	1,235	+600.980%
2026-04-13	0.9800	1.0000	0.9800	0.9800	-2.000%	15	1,234	+629.592%
2026-04-10	1.0300	1.0300	1.0000	1.0000	-9.091%	4	1,228	+615.000%
2026-04-09	1.2000	1.2000	1.1000	1.1000	+13.402%	7	1,226	+550.000%
2026-04-08	0.9600	0.9800	0.9600	0.9700	+14.118%	8	1,223	+637.113%
2026-04-07	0.8700	0.8700	0.8500	0.8500	+7.595%	6	1,223	+741.176%
2026-04-06	0.8000	0.8000	0.7900	0.7900	+5.333%	6	1,223	+805.063%
2026-04-02	0.7500	0.7600	0.7400	0.7500	+7.143%	73	1,207	+853.333%
2026-03-31	0.8000	0.8000	0.7000	0.7000	-28.571%	36	1,207	+921.429%
2026-03-27	0.9000	0.9800	0.9000	0.9800	-11.712%	5	1,172	+629.592%
2026-03-26	1.1000	1.1100	1.1000	1.1100	+13.265%	5	1,173	+544.144%
2026-03-25	0.9500	1.0800	0.9500	0.9800	+22.500%	592	1,173	+629.592%
2026-03-16	0.8000	0.8000	0.8000	0.8000	0.000%	25	599	+793.750%
2026-03-13	0.8000	0.8100	0.8000	0.8000	+29.032%	15	599	+793.750%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-26.190%	1	596	+1,053.226%
2026-03-06	0.8400	0.8400	0.8400	0.8400	+16.667%	1	595	+751.190%
2026-02-13	0.6200	0.7200	0.6200	0.7200	+9.091%	42	594	+893.056%
2026-02-12	0.7500	0.8000	0.6300	0.6600	-63.128%	46	594	+983.333%
2026-02-10	1.9300	1.9900	1.7900	1.7900	+2.286%	279	594	+299.441%
2026-02-09	1.4000	1.7500	1.4000	1.7500	+29.630%	191	541	+308.571%
2026-02-06	1.2300	1.3500	1.2300	1.3500	+3.846%	2	604	+429.630%
2026-02-05	1.2000	1.3000	1.1800	1.3000	+13.043%	3	605	+450.000%
2026-02-04	1.3900	1.5000	1.0000	1.1500	+1.770%	77	603	+521.739%
2026-02-03	0.9900	1.2000	0.9900	1.1300	+13.000%	33	533	+532.743%
2026-02-02	0.8900	1.0000	0.8500	1.0000	+38.889%	33	536	+615.000%
2026-01-28	0.7200	0.7200	0.7200	0.7200	+2.857%	30	539	+893.056%
2026-01-27	0.6000	1.0000	0.6000	0.7000	+22.807%	7	539	+921.429%
2026-01-26	0.4000	0.5900	0.4000	0.5700	+26.667%	25	536	+1,154.386%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-6.250%	3	526	+1,488.889%
2026-01-20	0.4800	0.4800	0.4800	0.4800	-17.241%	25	523	+1,389.583%
2026-01-14	0.5000	0.5800	0.5000	0.5800	+20.833%	10	548	+1,132.759%
2026-01-13	0.4800	0.4800	0.4800	0.4800	-20.000%	1	548	+1,389.583%
2026-01-09	0.4500	0.6000	0.4500	0.6000	+20.000%	104	548	+1,091.667%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	448	+1,330.000%
2026-01-06	0.8100	0.8100	0.6000	0.6000	-14.286%	6	448	+1,091.667%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-14.634%	3	448	+921.429%
2025-12-26	0.8500	0.8500	0.8200	0.8200	+9.333%	16	448	+771.951%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-24.242%	1	457	+853.333%
2025-12-17	0.9900	0.9900	0.9900	0.9900	-3.883%	2	457	+622.222%
2025-12-16	1.0000	1.0300	1.0000	1.0300	-0.962%	19	457	+594.175%
2025-12-15	1.0400	1.0400	1.0400	1.0400	-13.333%	1	459	+587.500%
2025-12-10	1.2000	1.2000	1.2000	1.2000	+5.263%	25	459	+495.833%
2025-12-09	1.1400	1.1400	1.1400	1.1400	+26.667%	1	434	+527.193%
2025-12-04	0.9000	0.9000	0.9000	0.9000	-10.000%	1	433	+694.444%
2025-12-03	0.8200	1.0000	0.8200	1.0000	-13.793%	26	433	+615.000%
2025-12-02	1.1600	1.1600	1.1600	1.1600	+16.000%	1	433	+516.379%
2025-12-01	0.9700	1.0000	0.9700	1.0000	+5.263%	30	433	+615.000%
2025-11-28	0.8900	0.9500	0.8900	0.9500	-15.929%	148	410	+652.632%
2025-11-25	1.1300	1.1300	1.1300	1.1300	-29.375%	1	272	+532.743%
2025-11-20	1.5300	1.6800	1.5000	1.6000	+5.263%	74	272	+346.875%
2025-11-19	1.3600	1.5900	1.3600	1.5200	+13.433%	55	208	+370.395%
2025-11-18	1.4000	1.4000	1.3400	1.3400	-8.844%	102	153	+433.582%
2025-11-17	1.3500	1.4700	1.3500	1.4700	0.000%	51	51	+386.395%