Dark

CSCO20270115C125
CSCO Jan 15 2027 125.00 Call (CSCO270115C00125000)
option OPRA

EOD

Sep 1, 2026

4.02-9.663%(-0.43)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	4.1500	4.2000	3.9500	4.0200	-9.663%	93	5,651	0.000%
2026-08-31	4.3500	4.5500	4.1000	4.4500	+4.706%	130	5,622	-9.663%
2026-08-28	4.7000	4.7000	4.2500	4.2500	-15.842%	196	5,582	-5.412%
2026-08-27	5.2500	5.3000	4.9900	5.0500	-1.942%	145	5,588	-20.396%
2026-08-26	5.0500	5.4500	5.0500	5.1500	+6.186%	46	5,723	-21.942%
2026-08-25	5.5000	5.6000	4.8500	4.8500	-2.020%	29	5,706	-17.113%
2026-08-24	5.0000	5.1200	4.7200	4.9500	-3.883%	71	5,707	-18.788%
2026-08-21	4.9300	5.5000	4.9000	5.1500	+5.967%	134	5,702	-21.942%
2026-08-20	5.0000	5.1000	4.8200	4.8600	-7.955%	82	5,636	-17.284%
2026-08-19	5.2300	5.5500	5.2300	5.2800	-0.377%	381	5,642	-23.864%
2026-08-18	5.2500	5.5000	5.0000	5.3000	-12.397%	372	5,428	-24.151%
2026-08-17	6.1900	6.4500	5.7500	6.0500	+10.000%	408	5,460	-33.554%
2026-08-14	5.9500	6.5500	4.8700	5.5000	-9.241%	186	5,175	-26.909%
2026-08-13	7.3000	7.6500	5.7500	6.0600	-54.436%	418	5,103	-33.663%
2026-08-12	12.6800	13.5500	12.4600	13.3000	+14.655%	784	4,886	-69.774%
2026-08-11	12.8000	12.8000	11.3400	11.6000	-11.111%	441	4,949	-65.345%
2026-08-10	14.3400	14.3400	13.0500	13.0500	+3.984%	64	4,790	-69.195%
2026-08-07	13.1000	13.1000	12.1900	12.5500	+1.210%	70	4,778	-67.968%
2026-08-06	12.5000	12.6000	12.3500	12.4000	-6.415%	13	4,725	-67.581%
2026-08-05	14.1800	14.1800	12.6000	13.2500	+4.743%	237	4,715	-69.660%
2026-08-04	11.2500	12.6500	11.2500	12.6500	+30.412%	45	4,488	-68.221%
2026-08-03	9.6500	9.8500	9.3000	9.7000	+1.571%	1,722	4,467	-58.557%
2026-07-31	9.5300	9.5500	9.0500	9.5500	+4.372%	12	4,438	-57.906%
2026-07-30	9.1200	9.8500	8.9300	9.1500	-9.136%	65	4,427	-56.066%
2026-07-29	10.4000	10.4000	10.0700	10.0700	+7.701%	8	4,402	-60.079%
2026-07-28	9.3500	9.3500	9.3500	9.3500	-1.579%	5	4,400	-57.005%
2026-07-27	9.6700	9.6700	9.1000	9.5000	+2.703%	13	4,400	-57.684%
2026-07-23	9.2500	9.6000	9.2000	9.2500	+1.093%	40	4,391	-56.541%
2026-07-22	9.4500	9.4500	9.1500	9.1500	+2.809%	14	4,371	-56.066%
2026-07-21	8.7500	8.9000	8.7500	8.9000	-2.198%	2	4,359	-54.831%
2026-07-20	9.4000	9.4000	9.1000	9.1000	-7.614%	106	4,361	-55.824%
2026-07-17	9.1100	9.9300	9.1100	9.8500	+21.455%	10	4,464	-59.188%
2026-07-16	7.7000	8.1500	7.7000	8.1100	-13.262%	5	4,468	-50.432%
2026-07-15	10.7000	10.7000	9.1000	9.3500	-22.083%	31	4,469	-57.005%
2026-07-14	12.8000	13.0000	12.0000	12.0000	-9.774%	51	4,469	-66.500%
2026-07-13	13.5000	13.5000	13.1500	13.3000	-5.540%	8	4,420	-69.774%
2026-07-10	13.6000	14.0800	13.3600	14.0800	+18.121%	63	4,420	-71.449%
2026-07-09	12.1000	12.1000	11.9200	11.9200	+23.523%	72	4,420	-66.275%
2026-07-07	9.3800	9.7000	9.3800	9.6500	-5.392%	11	4,351	-58.342%
2026-07-06	10.2000	10.2000	10.2000	10.2000	+8.511%	3	4,347	-60.588%
2026-07-02	10.6100	10.6100	9.1500	9.4000	-16.814%	125	4,378	-57.234%
2026-07-01	10.9000	11.3000	10.9000	11.3000	-5.439%	24	4,378	-64.425%
2026-06-30	11.9300	12.1500	11.9000	11.9500	-2.209%	9	4,396	-66.360%
2026-06-29	10.6000	12.2200	10.6000	12.2200	+10.090%	21	4,399	-67.103%
2026-06-26	10.8200	11.1000	10.7000	11.1000	-17.164%	32	4,420	-63.784%
2026-06-25	13.8700	13.8700	12.4500	13.4000	+0.375%	34	4,395	-70.000%
2026-06-24	14.1800	14.8000	13.3500	13.3500	-3.957%	21	4,386	-69.888%
2026-06-23	12.7000	14.7000	12.7000	13.9000	-2.456%	23	4,370	-71.079%
2026-06-22	13.9000	14.4300	13.8500	14.2500	+4.319%	36	4,358	-71.789%
2026-06-18	12.6000	13.6600	12.5500	13.6600	+12.428%	17	4,371	-70.571%
2026-06-17	12.5500	12.8000	12.1500	12.1500	-8.989%	30	4,371	-66.914%
2026-06-16	13.3500	13.3500	13.3500	13.3500	-2.198%	7	4,371	-69.888%
2026-06-15	14.1900	14.1900	13.4000	13.6500	-7.016%	63	4,368	-70.549%
2026-06-12	16.0000	16.0000	14.6800	14.6800	-3.548%	90	4,336	-72.616%
2026-06-11	13.0300	15.9000	13.0300	15.2200	+12.242%	22	4,326	-73.587%
2026-06-10	14.2000	14.2000	13.5600	13.5600	+0.296%	5	4,309	-70.354%
2026-06-09	15.2600	15.2600	12.9000	13.5200	-23.702%	107	4,309	-70.266%
2026-06-08	16.5500	18.2500	16.5500	17.7200	+8.049%	28	4,410	-77.314%
2026-06-05	21.2000	21.2000	16.4000	16.4000	-20.620%	40	4,392	-75.488%
2026-06-04	17.0000	20.6600	16.3500	20.6600	+13.205%	25	4,363	-80.542%
2026-06-03	19.0000	19.6200	18.0000	18.2500	-5.928%	45	4,382	-77.973%
2026-06-02	16.7500	19.5900	15.6000	19.4000	+26.880%	112	4,344	-79.278%
2026-06-01	12.7500	15.2900	12.7500	15.2900	+5.448%	407	4,377	-73.708%
2026-05-29	12.8200	14.8500	12.5500	14.5000	+7.407%	1,054	4,551	-72.276%
2026-05-28	13.9500	14.1200	13.5000	13.5000	-2.315%	5	4,975	-70.222%
2026-05-27	13.0500	13.9700	13.0500	13.8200	+8.648%	54	4,976	-70.912%
2026-05-26	12.8500	12.8500	12.6800	12.7200	-10.423%	3	4,965	-68.396%
2026-05-22	12.6000	14.2500	12.6000	14.2000	+12.698%	166	5,022	-71.690%
2026-05-21	10.8500	12.9000	10.8500	12.6000	+18.310%	164	4,956	-68.095%
2026-05-20	11.3500	11.6000	10.4000	10.6500	-11.765%	20	4,956	-62.254%
2026-05-19	12.6800	12.6800	11.2500	12.0700	-10.460%	9	4,955	-66.694%
2026-05-18	13.2000	13.4800	12.2500	13.4800	+2.121%	24	4,955	-70.178%
2026-05-15	11.0000	13.2000	10.5800	13.2000	+13.305%	790	4,955	-69.545%
2026-05-14	10.9500	13.0000	10.9500	11.6500	+108.036%	3,190	5,215	-65.494%
2026-05-13	4.7200	5.6000	4.7200	5.6000	+28.146%	123	4,748	-28.214%
2026-05-12	4.7400	4.8000	4.2500	4.3700	-2.455%	223	4,748	-8.009%
2026-05-11	3.9600	4.6500	3.9600	4.4800	+17.895%	120	4,748	-10.268%
2026-05-08	2.3600	4.0000	2.3600	3.8000	+101.058%	524	4,731	+5.789%
2026-05-07	1.8600	1.9200	1.8100	1.8900	+6.780%	59	4,519	+112.698%
2026-05-06	2.0100	2.0100	1.7600	1.7700	-25.630%	389	4,516	+127.119%
2026-05-05	2.1700	2.3900	2.1700	2.3800	+11.737%	439	4,750	+68.908%
2026-05-04	2.1600	2.1600	2.0200	2.1300	+13.298%	47	4,373	+88.732%
2026-05-01	1.8100	1.9500	1.7900	1.8800	+5.028%	107	4,374	+113.830%
2026-04-30	1.3500	1.7900	1.3500	1.7900	+86.458%	3	4,374	+124.581%
2026-04-28	1.0500	1.1000	0.9600	0.9600	-13.514%	220	4,375	+318.750%
2026-04-27	1.1400	1.1400	1.1000	1.1100	-1.770%	5	4,170	+262.162%
2026-04-24	1.0900	1.2600	1.0700	1.1300	-10.317%	4,830	4,171	+255.752%
2026-04-22	1.2300	1.2600	1.2300	1.2600	+152.000%	4	1,320	+219.048%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+25.000%	100	1,317	+704.000%
2026-04-07	0.4800	0.4800	0.4000	0.4000	0.000%	4	1,317	+905.000%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-9.091%	3	1,315	+905.000%
2026-03-27	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,315	+813.636%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+18.421%	3	1,315	+793.333%
2026-03-23	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,318	+957.895%
2026-03-18	0.3800	0.3800	0.3800	0.3800	-19.149%	1	1,318	+957.895%
2026-03-13	0.4700	0.4700	0.4700	0.4700	-9.615%	1	1,318	+755.319%
2026-03-12	0.5700	0.5700	0.4200	0.5200	+26.829%	5	1,318	+673.077%
2026-03-11	0.4200	0.4200	0.4100	0.4100	+13.889%	2	1,316	+880.488%
2026-03-10	0.6500	0.6500	0.3600	0.3600	+2.857%	2	1,316	+1,016.667%
2026-03-09	0.3800	0.3900	0.2900	0.3500	-16.667%	300	1,316	+1,048.571%
2026-03-06	0.4200	0.4200	0.4200	0.4200	-20.755%	1	1,035	+857.143%
2026-03-05	0.4100	0.5300	0.4000	0.5300	+55.882%	16	1,035	+658.491%
2026-03-03	0.4800	0.4900	0.3100	0.3400	-5.556%	22	1,040	+1,082.353%
2026-02-24	0.3600	0.3600	0.3600	0.3600	+24.138%	1	1,034	+1,016.667%
2026-02-23	0.3600	0.3600	0.2900	0.2900	-25.641%	1,000	1,033	+1,286.207%
2026-02-19	0.3300	0.4600	0.3300	0.3900	+21.875%	46	33	+930.769%
2026-02-17	0.3200	0.3200	0.3200	0.3200	-3.030%	5	42	+1,156.250%
2026-02-13	0.2400	0.3500	0.2400	0.3300	-15.385%	7	34	+1,118.182%
2026-02-12	0.6000	0.6000	0.3800	0.3900	-58.511%	33	34	+930.769%
2026-02-10	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	+327.660%