Dark

CSCO20270115C120
CSCO Jan 15 2027 120.00 Call (CSCO270115C00120000)
option OPRA

EOD

Sep 1, 2026

5.30-9.402%(-0.55)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.5500	5.5500	5.3000	5.3000	-9.402%	186	7,481	0.000%
2026-08-31	5.6000	6.0000	5.6000	5.8500	+4.278%	111	7,461	-9.402%
2026-08-28	6.1000	6.3000	5.6000	5.6100	-15.257%	108	7,405	-5.526%
2026-08-27	6.9500	7.0000	6.5500	6.6200	-9.315%	58	7,315	-19.940%
2026-08-26	6.6000	7.3000	6.6000	7.3000	+14.420%	104	7,296	-27.397%
2026-08-25	6.6400	6.6400	6.3800	6.3800	+0.472%	108	7,240	-16.928%
2026-08-24	6.2000	6.5500	6.2000	6.3500	-8.633%	54	7,257	-16.535%
2026-08-21	6.4600	7.0000	6.4600	6.9500	+14.876%	211	7,279	-23.741%
2026-08-20	6.3000	6.8500	5.7500	6.0500	-11.550%	137	7,212	-12.397%
2026-08-19	7.0000	7.1500	6.5000	6.8400	-2.286%	347	7,181	-22.515%
2026-08-18	7.0000	7.1000	6.2900	7.0000	-8.497%	641	6,959	-24.286%
2026-08-17	7.5000	8.0000	7.2800	7.6500	+8.511%	193	6,454	-30.719%
2026-08-14	7.9500	7.9500	6.3100	7.0500	-8.203%	3,518	6,401	-24.823%
2026-08-13	9.0200	9.5400	7.3400	7.6800	-50.927%	456	3,508	-30.990%
2026-08-12	15.9000	16.0000	14.8500	15.6500	+13.406%	98	3,268	-66.134%
2026-08-11	15.5000	15.5000	13.5600	13.8000	-14.126%	17	3,236	-61.594%
2026-08-10	16.5600	16.5600	16.0700	16.0700	+12.772%	14	3,224	-67.019%
2026-08-07	15.4600	15.4600	14.2000	14.2500	-3.061%	13	3,215	-62.807%
2026-08-06	14.9400	15.1800	14.7000	14.7000	-6.962%	120	3,223	-63.946%
2026-08-05	15.0000	15.8000	14.9500	15.8000	+3.947%	23	3,112	-66.456%
2026-08-04	12.8500	15.2500	12.8500	15.2000	+29.362%	73	3,124	-65.132%
2026-08-03	11.6500	11.8000	11.4000	11.7500	-2.490%	18	3,128	-54.894%
2026-07-31	10.9900	12.2000	10.9900	12.0500	+10.046%	54	3,123	-56.017%
2026-07-30	11.2000	11.2000	10.7700	10.9500	-9.802%	8	3,123	-51.598%
2026-07-29	12.7500	13.1300	12.1200	12.1400	+0.331%	30	3,120	-56.343%
2026-07-28	11.1700	13.1500	11.1200	12.1000	+7.651%	98	3,103	-56.198%
2026-07-27	10.9200	11.3000	10.8100	11.2400	+0.357%	70	3,164	-52.847%
2026-07-24	11.6000	11.6000	11.2000	11.2000	+1.818%	609	3,231	-52.679%
2026-07-23	11.3000	11.6000	10.9500	11.0000	+0.457%	56	3,668	-51.818%
2026-07-22	11.2000	11.2000	10.9500	10.9500	-0.545%	9	3,618	-51.598%
2026-07-21	11.2000	11.2000	10.4500	11.0100	-0.362%	184	3,618	-51.862%
2026-07-20	11.6500	11.6500	11.0100	11.0500	-3.070%	44	3,746	-52.036%
2026-07-17	9.7900	11.7500	9.7900	11.4000	+15.619%	56	3,744	-53.509%
2026-07-16	9.4000	9.8600	9.2200	9.8600	-9.541%	156	3,733	-46.247%
2026-07-15	13.0000	13.0000	10.7400	10.9000	-22.143%	104	3,695	-51.376%
2026-07-14	15.6500	15.6500	13.8700	14.0000	-11.392%	58	3,698	-62.143%
2026-07-13	15.3300	15.8000	14.2000	15.8000	-4.819%	7	3,659	-66.456%
2026-07-10	14.8000	16.6000	14.7500	16.6000	+9.934%	43	3,658	-68.072%
2026-07-09	13.0700	15.1000	13.0400	15.1000	+25.311%	63	3,622	-64.901%
2026-07-08	11.3600	12.0500	11.3600	12.0500	+7.111%	34	3,598	-56.017%
2026-07-07	11.7000	11.7000	11.1500	11.2500	-5.858%	26	3,587	-52.889%
2026-07-06	12.1000	12.1000	11.9500	11.9500	+7.852%	5	3,581	-55.649%
2026-07-02	12.0000	12.0000	11.0000	11.0800	-17.926%	127	3,498	-52.166%
2026-07-01	12.6000	13.5000	12.6000	13.5000	-2.032%	241	3,498	-60.741%
2026-06-30	14.6500	14.6500	13.7800	13.7800	-6.576%	15	3,282	-61.538%
2026-06-29	12.5000	14.7500	12.5000	14.7500	+13.900%	46	3,268	-64.068%
2026-06-26	13.7500	13.7500	12.5000	12.9500	-13.087%	58	3,265	-59.073%
2026-06-25	16.3000	16.3000	14.9000	14.9000	-6.875%	20	3,248	-64.430%
2026-06-24	16.0000	16.0000	16.0000	16.0000	-2.141%	1	3,231	-66.875%
2026-06-23	15.2000	17.0600	15.1000	16.3500	-2.388%	173	3,232	-67.584%
2026-06-22	16.3500	16.7500	16.2000	16.7500	+9.836%	21	3,180	-68.358%
2026-06-18	14.7100	15.7200	14.7100	15.2500	+8.156%	23	3,100	-65.246%
2026-06-17	14.9000	15.0400	13.9000	14.1000	-9.032%	89	3,100	-62.411%
2026-06-16	15.5900	15.5900	15.5000	15.5000	-4.908%	21	3,100	-65.806%
2026-06-15	16.5000	16.5000	15.5000	16.3000	-2.976%	175	3,098	-67.485%
2026-06-12	17.8000	18.1000	16.8000	16.8000	+0.539%	62	2,947	-68.452%
2026-06-11	15.9800	16.9500	15.1500	16.7100	+4.765%	45	2,938	-68.282%
2026-06-10	16.7500	16.7500	15.7000	15.9500	-6.452%	338	2,955	-66.771%
2026-06-09	17.1500	17.1500	16.0500	17.0500	-9.788%	24	2,692	-68.915%
2026-06-08	18.9000	18.9000	18.9000	18.9000	+3.562%	1	2,694	-71.958%
2026-06-05	19.4500	20.2000	18.2500	18.2500	-21.842%	28	2,695	-70.959%
2026-06-04	19.4500	23.3500	19.4500	23.3500	+12.260%	19	2,720	-77.302%
2026-06-03	20.4900	22.5000	20.4900	20.8000	-4.936%	33	2,719	-74.519%
2026-06-02	19.0000	22.0200	19.0000	21.8800	+26.841%	65	2,730	-75.777%
2026-06-01	15.8500	17.6600	15.8500	17.2500	+2.985%	100	2,736	-69.275%
2026-05-29	14.7500	16.7500	13.9000	16.7500	+7.372%	74	2,682	-68.358%
2026-05-28	15.5000	15.6800	15.1300	15.6000	-2.561%	12	2,656	-66.026%
2026-05-27	15.0700	16.0100	15.0700	16.0100	+5.329%	34	2,655	-66.896%
2026-05-26	15.8600	15.8600	14.6800	15.2000	-7.261%	23	2,664	-65.132%
2026-05-22	15.3300	16.5000	15.3300	16.3900	+10.370%	69	2,609	-67.663%
2026-05-21	13.1500	14.8500	13.1500	14.8500	+15.925%	19	2,620	-64.310%
2026-05-20	13.7500	13.7500	12.8100	12.8100	-3.539%	22	2,620	-58.626%
2026-05-19	13.2000	14.7000	13.2000	13.2800	-9.966%	35	2,612	-60.090%
2026-05-18	15.4000	15.5000	14.0500	14.7500	-1.993%	33	2,612	-64.068%
2026-05-15	13.2000	15.2000	13.2000	15.0500	+10.662%	419	2,612	-64.784%
2026-05-14	14.0500	15.4000	11.1500	13.6000	+107.634%	1,189	2,931	-61.029%
2026-05-13	5.9100	6.5500	5.8400	6.5500	+23.585%	180	862	-19.084%
2026-05-12	5.5000	5.5800	5.0500	5.3000	-2.752%	1,411	862	0.000%
2026-05-11	4.9500	5.5500	4.9500	5.4500	+18.478%	24	862	-2.752%
2026-05-08	3.1000	4.9000	3.1000	4.6000	+84.000%	196	858	+15.217%
2026-05-07	2.5000	2.5300	2.4400	2.5000	+4.167%	25	710	+112.000%
2026-05-06	2.6600	2.6600	2.4000	2.4000	-22.581%	304	688	+120.833%
2026-05-05	2.9000	3.1000	2.9000	3.1000	+12.727%	138	406	+70.968%
2026-05-04	2.3000	2.8600	2.3000	2.7500	+10.000%	89	290	+92.727%
2026-05-01	2.5200	2.6600	2.4000	2.5000	+4.167%	125	248	+112.000%
2026-04-30	2.2300	2.4000	2.1800	2.4000	+43.713%	34	248	+120.833%
2026-04-29	1.5300	1.6700	1.4400	1.6700	+7.051%	41	267	+217.365%
2026-04-27	1.5800	1.5800	1.5600	1.5600	-7.692%	9	271	+239.744%
2026-04-24	1.4400	1.6900	1.4400	1.6900	+4.969%	82	270	+213.609%
2026-04-23	1.6100	1.6100	1.6100	1.6100	+0.625%	1	232	+229.193%
2026-04-21	1.4500	1.6000	1.4500	1.6000	+45.455%	53	183	+231.250%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+13.402%	5	183	+381.818%
2026-04-17	0.9700	0.9700	0.9700	0.9700	+24.359%	13	183	+446.392%
2026-04-16	0.7800	0.7800	0.7800	0.7800	+2.632%	10	170	+579.487%
2026-04-10	0.7600	0.7600	0.7600	0.7600	+31.034%	67	160	+597.368%
2026-04-06	0.5500	0.5800	0.5500	0.5800	-22.667%	30	100	+813.793%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-1.316%	10	83	+606.667%
2026-03-26	0.7600	0.7600	0.7500	0.7600	+33.333%	16	83	+597.368%
2026-03-24	0.5700	0.5700	0.5700	0.5700	+14.000%	1	75	+829.825%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-10.714%	15	75	+960.000%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-3.448%	5	76	+846.429%
2026-03-04	0.5800	0.5800	0.5800	0.5800	+20.833%	10	86	+813.793%
2026-03-02	0.4800	0.4800	0.4800	0.4800	-4.000%	15	83	+1,004.167%
2026-02-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	86	+960.000%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+11.111%	1	86	+960.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	-6.250%	1	86	+1,077.778%
2026-02-12	0.5200	0.6300	0.4800	0.4800	-64.179%	28	86	+1,004.167%
2026-02-10	1.4500	1.4500	1.3100	1.3400	+4.688%	119	82	+295.522%
2026-02-09	1.0600	1.2800	1.0600	1.2800	+34.737%	22	21	+314.063%
2026-02-06	0.9500	0.9500	0.9500	0.9500	0.000%	1	0	+457.895%