Dark

CSCO20270115C130
CSCO Jan 15 2027 130.00 Call (CSCO270115C00130000)
option OPRA

EOD

Sep 1, 2026

3.15-5.970%(-0.20)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.1500	3.1500	2.9500	3.1500	-5.970%	162	3,971	0.000%
2026-08-31	3.1000	3.3500	3.1000	3.3500	+4.688%	99	4,009	-5.970%
2026-08-28	3.5100	3.6000	3.1700	3.2000	-16.883%	1,444	3,999	-1.563%
2026-08-27	4.0000	4.1000	3.8500	3.8500	-3.750%	7	3,761	-18.182%
2026-08-26	3.7500	4.1000	3.7500	4.0000	+6.667%	300	3,761	-21.250%
2026-08-25	4.2600	4.7000	3.6500	3.7500	+1.351%	110	3,771	-16.000%
2026-08-24	3.6200	3.9000	3.6200	3.7000	-6.329%	65	3,743	-14.865%
2026-08-21	3.7500	4.1300	3.7500	3.9500	+14.493%	118	3,747	-20.253%
2026-08-20	3.8000	3.8500	3.4000	3.4500	-18.246%	119	3,670	-8.696%
2026-08-19	4.0000	4.2500	3.8500	4.2200	+1.687%	56	3,673	-25.355%
2026-08-18	4.5100	4.7400	3.7600	4.1500	-11.702%	343	3,662	-24.096%
2026-08-17	4.5000	5.0000	4.4300	4.7000	+9.302%	265	3,424	-32.979%
2026-08-14	4.9000	4.9000	3.8000	4.3000	-11.523%	424	3,183	-26.744%
2026-08-13	5.9000	6.1500	4.4100	4.8600	-56.413%	468	2,959	-35.185%
2026-08-12	10.6000	11.3500	10.4500	11.1500	+15.544%	174	2,923	-71.749%
2026-08-11	10.0000	10.6000	9.4000	9.6500	-13.453%	256	2,885	-67.358%
2026-08-10	12.0000	12.1000	11.1500	11.1500	+4.206%	79	2,995	-71.749%
2026-08-07	10.5500	10.8500	9.8000	10.7000	+2.885%	480	2,924	-70.561%
2026-08-06	10.5000	10.8500	10.2000	10.4000	-8.772%	87	2,690	-69.712%
2026-08-05	11.8600	11.9300	10.5000	11.4000	+5.069%	105	2,670	-72.368%
2026-08-04	9.7800	10.8500	9.7200	10.8500	+34.783%	715	2,666	-70.968%
2026-08-03	7.9100	8.0500	7.6600	8.0500	-1.348%	35	2,524	-60.870%
2026-07-31	8.0000	8.2000	7.4500	8.1600	+8.079%	102	2,497	-61.397%
2026-07-30	7.5700	7.9500	7.3500	7.5500	-9.364%	8	2,476	-58.278%
2026-07-29	9.4000	9.4000	8.3300	8.3300	-4.253%	29	2,476	-62.185%
2026-07-28	8.4000	9.3500	8.4000	8.7000	+8.750%	46	2,475	-63.793%
2026-07-27	8.5700	8.5700	7.4500	8.0000	-1.235%	1,028	2,466	-60.625%
2026-07-24	7.6000	8.1500	7.4500	8.1000	+5.195%	57	2,526	-61.111%
2026-07-23	8.0000	8.0200	7.6000	7.7000	+1.316%	66	2,566	-59.091%
2026-07-22	8.0000	8.0300	7.6000	7.6000	+2.703%	46	2,540	-58.553%
2026-07-21	8.1000	8.1000	7.2000	7.4000	-4.516%	61	2,518	-57.432%
2026-07-20	8.2500	8.2500	7.7500	7.7500	-6.061%	22	2,531	-59.355%
2026-07-17	7.7000	8.4000	7.3300	8.2500	+23.134%	75	2,530	-61.818%
2026-07-16	6.8000	6.8000	6.2100	6.7000	-14.650%	317	2,535	-52.985%
2026-07-15	10.0000	10.0000	7.2500	7.8500	-23.039%	537	2,264	-59.873%
2026-07-14	10.9700	11.1700	10.0000	10.2000	-10.917%	51	1,903	-69.118%
2026-07-13	11.4500	11.4500	11.2000	11.4500	-1.293%	39	1,907	-72.489%
2026-07-10	10.8000	11.6000	10.8000	11.6000	+6.912%	18	1,888	-72.845%
2026-07-09	9.0500	11.0500	9.0500	10.8500	+26.901%	24	1,887	-70.968%
2026-07-08	8.4500	8.5500	8.4500	8.5500	+8.228%	3	1,897	-63.158%
2026-07-07	7.9800	8.2500	7.9000	7.9000	-7.818%	14	1,894	-60.127%
2026-07-06	9.0200	9.0200	8.5500	8.5700	+9.172%	55	1,886	-63.244%
2026-07-02	9.1500	9.1500	7.6500	7.8500	-17.801%	118	1,873	-59.873%
2026-07-01	9.7000	9.7000	9.5500	9.5500	-4.975%	6	1,873	-67.016%
2026-06-30	10.0500	10.2500	10.0500	10.0500	-2.142%	25	1,875	-68.657%
2026-06-29	9.5000	10.4000	9.2000	10.2700	+10.075%	11	1,871	-69.328%
2026-06-26	9.2000	9.5000	8.8900	9.3300	-15.182%	134	1,869	-66.238%
2026-06-25	11.3000	11.8000	10.9000	11.0000	-6.780%	20	1,854	-71.364%
2026-06-24	11.6500	13.0500	11.6500	11.8000	-3.279%	71	1,841	-73.305%
2026-06-23	10.7000	12.3000	10.7000	12.2000	-2.400%	99	1,807	-74.180%
2026-06-22	12.0000	12.5300	11.8000	12.5000	+10.132%	501	1,808	-74.800%
2026-06-18	10.9300	11.3500	10.3500	11.3500	+9.135%	196	1,758	-72.247%
2026-06-17	10.9500	11.0500	10.3500	10.4000	-9.565%	258	1,758	-69.712%
2026-06-16	11.6500	11.6500	11.3400	11.5000	-1.709%	140	1,758	-72.609%
2026-06-15	12.6400	12.6400	11.5000	11.7000	-9.513%	87	1,876	-73.077%
2026-06-12	13.0500	13.1000	12.9300	12.9300	-2.782%	25	1,821	-75.638%
2026-06-11	11.1000	13.3000	11.1000	13.3000	+8.130%	22	1,844	-76.316%
2026-06-10	12.5000	12.6700	12.0900	12.3000	-3.529%	37	1,834	-74.390%
2026-06-09	14.4800	14.4800	11.4500	12.7500	-16.118%	131	1,848	-75.294%
2026-06-08	14.2500	16.1500	14.2500	15.2000	+9.510%	13	1,820	-79.276%
2026-06-05	16.2500	16.2500	13.8800	13.8800	-24.112%	30	1,824	-77.305%
2026-06-04	15.0000	18.5900	15.0000	18.2900	+12.209%	120	1,854	-82.777%
2026-06-03	17.0000	17.7500	15.6400	16.3000	-4.678%	111	1,785	-80.675%
2026-06-02	13.5500	17.5500	13.5500	17.1000	+29.154%	380	1,759	-81.579%
2026-06-01	12.4500	13.6000	12.4500	13.2400	+1.846%	30	1,654	-76.208%
2026-05-29	10.9000	13.0000	10.9000	13.0000	+10.450%	111	1,658	-75.769%
2026-05-27	10.9500	12.2500	10.9000	11.7700	+7.000%	44	1,683	-73.237%
2026-05-26	12.0000	12.0000	10.6600	11.0000	-10.569%	104	1,649	-71.364%
2026-05-22	10.3000	12.4000	10.3000	12.3000	+13.364%	85	1,587	-74.390%
2026-05-21	8.9500	10.9500	8.9500	10.8500	+21.910%	30	1,580	-70.968%
2026-05-20	9.4500	10.1500	8.9000	8.9000	-14.914%	62	1,580	-64.607%
2026-05-19	10.7000	10.9800	9.6500	10.4600	-10.598%	45	1,521	-69.885%
2026-05-18	11.0500	11.7000	10.4000	11.7000	+4.464%	41	1,521	-73.077%
2026-05-15	10.0000	11.2000	9.0500	11.2000	+9.804%	83	1,521	-71.875%
2026-05-14	9.9000	11.6500	9.1000	10.2000	+124.176%	471	1,508	-69.118%
2026-05-13	4.0000	4.5600	4.0000	4.5500	+23.978%	115	1,411	-30.769%
2026-05-12	3.8500	3.8500	3.6000	3.6700	-8.250%	15	1,411	-14.169%
2026-05-11	3.3500	4.0000	3.3000	4.0000	+25.000%	93	1,411	-21.250%
2026-05-08	1.8700	3.2500	1.8700	3.2000	+135.294%	1,319	1,366	-1.563%
2026-05-07	1.4000	1.4200	1.3300	1.3600	-0.730%	48	448	+131.618%
2026-05-06	1.3700	1.3700	1.3700	1.3700	-20.809%	1	454	+129.927%
2026-05-05	1.7500	1.7500	1.6400	1.7300	+5.488%	61	454	+82.081%
2026-05-04	1.3100	1.6400	1.3100	1.6400	+20.588%	232	442	+92.073%
2026-05-01	1.5000	1.5500	1.3600	1.3600	+3.030%	79	185	+131.618%
2026-04-30	1.0000	1.4300	1.0000	1.3200	+22.222%	104	185	+138.636%
2026-04-29	0.6800	1.0800	0.6800	1.0800	+54.286%	30	126	+191.667%
2026-04-28	0.7500	0.7500	0.6900	0.7000	-26.316%	20	96	+350.000%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+6.742%	2	115	+231.579%
2026-04-24	0.7200	0.9000	0.7200	0.8900	+128.205%	72	113	+253.933%
2026-04-16	0.3900	0.3900	0.3900	0.3900	+11.429%	20	77	+707.692%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-7.895%	20	57	+800.000%
2026-04-09	0.4800	0.4800	0.3800	0.3800	+46.154%	30	40	+728.947%
2026-04-07	0.3300	0.3300	0.2600	0.2600	-3.704%	4	12	+1,111.538%
2026-04-06	0.2000	0.2700	0.2000	0.2700	+22.727%	3	8	+1,066.667%
2026-04-01	0.2200	0.2200	0.2200	0.2200	-37.143%	1	7	+1,331.818%
2026-03-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	7	+800.000%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+29.630%	5	6	+800.000%
2026-02-18	0.2700	0.2700	0.2700	0.2700	0.000%	1	1	+1,066.667%