Dark

CSCO20270115C135
CSCO Jan 15 2027 135.00 Call (CSCO270115C00135000)
option OPRA

EOD

Sep 1, 2026

2.15-12.245%(-0.30)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.3500	2.3500	2.1100	2.1500	-12.245%	384	4,322	0.000%
2026-08-31	2.4400	2.4800	2.3600	2.4500	+2.510%	58	4,124	-12.245%
2026-08-28	2.6200	2.6200	2.3900	2.3900	-18.430%	52	4,103	-10.042%
2026-08-27	3.0000	3.0000	2.9100	2.9300	-9.006%	42	4,082	-26.621%
2026-08-26	3.0600	3.2500	2.9000	3.2200	+15.000%	141	4,052	-33.230%
2026-08-25	3.1000	3.1000	2.8000	2.8000	-3.114%	50	4,040	-23.214%
2026-08-24	2.7800	3.0000	2.7800	2.8900	-8.254%	55	4,043	-25.606%
2026-08-21	2.8700	3.2000	2.8700	3.1500	+21.154%	24	4,041	-31.746%
2026-08-20	3.0000	3.3000	2.6000	2.6000	-14.754%	31	4,033	-17.308%
2026-08-19	3.0200	3.2500	3.0000	3.0500	-4.688%	215	4,019	-29.508%
2026-08-18	3.2700	3.2700	2.9300	3.2000	-11.111%	107	3,849	-32.813%
2026-08-17	3.3000	3.8000	3.3000	3.6000	+9.091%	716	3,773	-40.278%
2026-08-14	3.7800	3.7800	2.8800	3.3000	-13.386%	145	3,542	-34.848%
2026-08-13	4.4000	4.8000	3.4500	3.8100	-59.468%	189	3,546	-43.570%
2026-08-12	8.8400	9.6000	8.6500	9.4000	+16.049%	170	3,486	-77.128%
2026-08-11	8.5000	8.7500	7.9000	8.1000	-20.588%	28	3,454	-73.457%
2026-08-10	10.0000	10.2000	9.5900	10.2000	+13.459%	208	3,429	-78.922%
2026-08-07	9.2000	9.2000	8.2000	8.9900	+2.159%	102	3,347	-76.085%
2026-08-06	9.1000	9.1000	8.7000	8.8000	-8.333%	34	3,352	-75.568%
2026-08-05	10.0500	10.0500	9.6000	9.6000	+10.345%	2	3,334	-77.604%
2026-08-04	8.3000	8.7000	8.3000	8.7000	+27.941%	13	3,332	-75.287%
2026-08-03	6.3000	6.8000	6.3000	6.8000	0.000%	10	3,332	-68.382%
2026-07-31	6.7000	6.8000	6.6000	6.8000	+9.677%	115	3,334	-68.382%
2026-07-30	6.5500	6.5500	6.2000	6.2000	-16.216%	36	3,369	-65.323%
2026-07-29	7.6500	7.6500	7.1000	7.4000	+4.668%	115	3,374	-70.946%
2026-07-28	6.6000	7.8500	6.5500	7.0700	+8.769%	209	3,469	-69.590%
2026-07-27	6.9300	6.9300	6.2500	6.5000	-1.065%	17	3,524	-66.923%
2026-07-24	6.2000	6.7500	6.2000	6.5700	+3.465%	33	3,511	-67.275%
2026-07-23	6.5800	6.6000	6.3000	6.3500	-1.550%	52	3,492	-66.142%
2026-07-22	6.4500	6.4500	6.4500	6.4500	+3.200%	1	3,469	-66.667%
2026-07-21	6.1500	6.2500	6.0800	6.2500	-9.420%	235	3,470	-65.600%
2026-07-17	6.9000	6.9000	6.9000	6.9000	+28.972%	122	3,248	-68.841%
2026-07-16	6.0000	6.0000	5.3000	5.3500	-20.149%	16	3,370	-59.813%
2026-07-15	5.4500	6.7000	5.4500	6.7000	-23.429%	5	3,366	-67.910%
2026-07-14	9.3500	9.4500	8.7500	8.7500	-9.794%	4	3,364	-75.429%
2026-07-13	9.5000	9.7000	9.5000	9.7000	-0.513%	2	3,364	-77.835%
2026-07-10	8.5600	9.7500	8.5600	9.7500	+7.735%	14	3,363	-77.949%
2026-07-09	9.0000	9.0500	8.8000	9.0500	+27.465%	134	3,366	-76.243%
2026-07-08	6.6000	7.1000	6.5500	7.1000	+8.729%	5	3,333	-69.718%
2026-07-07	6.7500	6.7500	6.5300	6.5300	-11.156%	15	3,331	-67.075%
2026-07-06	7.2500	7.6200	7.2500	7.3500	+12.214%	16	3,331	-70.748%
2026-07-02	6.9500	6.9500	6.5000	6.5500	-19.136%	14	3,315	-67.176%
2026-07-01	7.7500	8.1000	7.7500	8.1000	-6.358%	14	3,315	-73.457%
2026-06-30	8.9500	8.9500	8.4000	8.6500	-1.368%	24	3,315	-75.145%
2026-06-29	8.3000	8.7700	8.3000	8.7700	+14.342%	37	3,315	-75.485%
2026-06-26	7.6700	7.6700	7.6700	7.6700	-17.081%	1	3,315	-71.969%
2026-06-25	9.4500	9.5300	9.1300	9.2500	-12.322%	212	3,315	-76.757%
2026-06-24	10.0500	11.0000	9.9500	10.5500	0.000%	13	3,140	-79.621%
2026-06-23	9.6500	10.7000	9.4000	10.5500	+2.927%	172	3,125	-79.621%
2026-06-22	10.6000	10.6000	10.1000	10.2500	+2.295%	19	3,162	-79.024%
2026-06-18	9.3000	10.0200	8.8000	10.0200	+15.172%	284	3,263	-78.543%
2026-06-17	9.4000	9.4000	8.4900	8.7000	-12.121%	372	3,263	-75.287%
2026-06-16	10.1500	10.6700	9.7500	9.9000	-5.714%	333	3,263	-78.283%
2026-06-15	10.6300	10.9000	10.1000	10.5000	-5.235%	539	3,155	-79.524%
2026-06-12	11.7500	11.8300	10.8000	11.0800	-1.511%	107	3,291	-80.596%
2026-06-11	9.5000	11.2500	9.5000	11.2500	+5.042%	53	3,313	-80.889%
2026-06-10	10.6000	10.7100	10.5000	10.7100	+2.195%	12	3,326	-79.925%
2026-06-09	12.8000	12.8500	9.7500	10.4800	-23.223%	129	3,322	-79.485%
2026-06-08	12.4000	14.2200	12.4000	13.6500	+13.845%	47	3,283	-84.249%
2026-06-05	14.7500	14.7500	11.9900	11.9900	-25.759%	193	3,252	-82.068%
2026-06-04	13.5500	16.2900	13.3000	16.1500	+7.810%	230	3,348	-86.687%
2026-06-03	14.6900	14.9800	14.6900	14.9800	-1.187%	2	3,224	-85.648%
2026-06-02	14.4200	15.5000	14.4200	15.1600	+33.333%	87	3,222	-85.818%
2026-06-01	10.7500	11.3700	10.7500	11.3700	+2.248%	17	3,229	-81.091%
2026-05-29	9.6000	11.1200	9.3000	11.1200	+13.469%	99	3,215	-80.665%
2026-05-28	10.0500	10.1500	9.8000	9.8000	-6.310%	39	3,214	-78.061%
2026-05-27	10.4000	10.6000	10.1500	10.4600	+7.835%	423	3,066	-79.446%
2026-05-26	9.8500	9.8500	9.2500	9.7000	-6.731%	47	2,995	-77.835%
2026-05-22	10.1500	10.6000	9.9000	10.4000	+12.432%	133	3,011	-79.327%
2026-05-21	8.8400	9.4500	8.6500	9.2500	+22.517%	34	3,025	-76.757%
2026-05-20	8.7000	8.7000	7.5500	7.5500	-17.935%	33	3,025	-71.523%
2026-05-19	9.4000	9.4000	8.2500	9.2000	-3.866%	46	3,010	-76.630%
2026-05-18	9.3300	9.5700	9.0700	9.5700	+0.737%	66	3,010	-77.534%
2026-05-15	9.5000	9.8000	8.8000	9.5000	+7.223%	1,606	3,010	-77.368%
2026-05-14	8.2800	10.1500	8.1000	8.8600	+135.638%	3,319	1,987	-75.734%
2026-05-13	3.2600	3.8500	3.2600	3.7600	+26.599%	40	56	-42.819%
2026-05-12	2.9800	2.9800	2.9700	2.9700	-4.194%	29	56	-27.609%
2026-05-11	2.7500	3.1000	2.7500	3.1000	+20.623%	20	56	-30.645%
2026-05-08	1.7500	2.6200	1.7500	2.5700	+140.187%	32	40	-16.342%
2026-05-07	1.0700	1.0700	1.0700	1.0700	-2.727%	1	10	+100.935%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-19.118%	1	9	+95.455%
2026-05-05	1.3500	1.4000	1.3500	1.3600	0.000%	10	9	+58.088%