Dark

CSCO20270115C140
CSCO Jan 15 2027 140.00 Call (CSCO270115C00140000)
option OPRA

EOD

Sep 1, 2026

1.70-7.609%(-0.14)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.6300	1.7000	1.6200	1.7000	-7.609%	73	13,090	0.000%
2026-08-31	1.8400	1.8700	1.7600	1.8400	+0.546%	30	13,150	-7.609%
2026-08-28	1.9500	2.0500	1.8100	1.8300	-17.937%	49	13,165	-7.104%
2026-08-27	2.3000	2.3200	2.1700	2.2300	-7.083%	45	13,161	-23.767%
2026-08-26	2.2600	2.4400	2.1800	2.4000	+13.208%	145	13,163	-29.167%
2026-08-25	2.5000	2.5200	2.1200	2.1200	-0.469%	49	13,147	-19.811%
2026-08-24	2.2000	2.2400	2.1100	2.1300	-6.167%	142	13,153	-20.188%
2026-08-21	2.1400	2.4300	2.1400	2.2700	+15.816%	52	13,085	-25.110%
2026-08-20	2.1700	2.3000	1.9500	1.9600	-19.342%	66	13,055	-13.265%
2026-08-19	2.5000	2.5000	2.4300	2.4300	0.000%	32	13,048	-30.041%
2026-08-18	2.9400	2.9400	2.1200	2.4300	-10.989%	57	13,033	-30.041%
2026-08-17	2.4800	2.9100	2.4800	2.7300	+2.632%	748	13,037	-37.729%
2026-08-14	2.9300	2.9300	2.2300	2.6600	-13.072%	96	12,507	-36.090%
2026-08-13	3.5000	3.7500	2.6900	3.0600	-60.260%	436	12,518	-44.444%
2026-08-12	7.4000	8.0000	7.2500	7.7000	+17.557%	232	12,502	-77.922%
2026-08-11	7.1900	7.5000	6.5000	6.5500	-18.125%	38	12,526	-74.046%
2026-08-10	8.1000	8.6000	8.0000	8.0000	+4.575%	132	12,531	-78.750%
2026-08-07	6.9300	7.6600	6.8500	7.6500	+4.082%	72	12,483	-77.778%
2026-08-06	7.5500	7.5500	7.3000	7.3500	-6.369%	40	12,496	-76.871%
2026-08-05	8.0000	8.0500	7.3200	7.8500	+2.614%	24	12,510	-78.344%
2026-08-04	6.5800	7.6500	6.5800	7.6500	+39.091%	29	12,506	-77.778%
2026-08-03	5.1500	5.5000	5.1500	5.5000	0.000%	45	12,493	-69.091%
2026-07-31	5.4500	5.5000	5.4500	5.5000	+7.843%	507	12,508	-69.091%
2026-07-30	5.5000	5.5000	4.9000	5.1000	-14.286%	2,014	12,502	-66.667%
2026-07-29	6.4500	6.6000	5.9500	5.9500	+0.847%	11	10,596	-71.429%
2026-07-28	5.5000	6.4000	5.2800	5.9000	+13.462%	30	10,591	-71.186%
2026-07-27	5.7500	5.7500	5.0500	5.2000	-4.936%	142	10,598	-67.308%
2026-07-24	5.5000	5.5500	5.2000	5.4700	+3.208%	18	10,549	-68.921%
2026-07-23	5.5000	5.5500	5.3000	5.3000	0.000%	10	10,550	-67.925%
2026-07-22	5.2400	5.4200	5.2400	5.3000	+3.922%	105	10,552	-67.925%
2026-07-21	5.2000	5.2800	5.0500	5.1000	-3.774%	26	10,554	-66.667%
2026-07-20	5.5000	5.5900	5.3000	5.3000	-9.402%	95	10,549	-67.925%
2026-07-17	4.9800	5.9000	4.9800	5.8500	+21.875%	23	10,550	-70.940%
2026-07-16	4.4500	5.3500	4.3000	4.8000	-14.286%	47	10,547	-64.583%
2026-07-15	7.0500	7.1500	5.1500	5.6000	-21.016%	41	10,552	-69.643%
2026-07-14	8.2000	8.2000	7.0900	7.0900	-11.925%	44	10,539	-76.023%
2026-07-13	7.8300	8.0800	7.2400	8.0500	-6.395%	17	10,515	-78.882%
2026-07-10	7.8500	8.6000	7.8500	8.6000	+17.007%	47	10,511	-80.233%
2026-07-09	6.5700	7.7400	6.5000	7.3500	+24.576%	245	10,512	-76.871%
2026-07-08	5.4500	5.9500	5.4500	5.9000	+8.257%	13	10,584	-71.186%
2026-07-07	5.6000	5.6000	5.4500	5.4500	-8.403%	372	10,591	-68.807%
2026-07-06	6.2200	6.3200	5.9000	5.9500	+8.182%	102	10,582	-71.429%
2026-07-02	7.0000	7.0000	5.3500	5.5000	-19.118%	78	10,670	-69.091%
2026-07-01	6.8000	6.8500	6.8000	6.8000	-4.225%	43	10,670	-75.000%
2026-06-30	7.6000	7.6000	7.1000	7.1000	-2.740%	134	10,711	-76.056%
2026-06-29	6.3000	7.4000	6.3000	7.3000	+12.308%	39	10,615	-76.712%
2026-06-26	6.2000	6.5500	6.1500	6.5000	-20.732%	16	10,618	-73.846%
2026-06-25	8.5800	8.5800	7.7500	8.2000	-0.846%	19	10,621	-79.268%
2026-06-24	8.9500	9.3500	8.2500	8.2700	-6.554%	45	10,617	-79.444%
2026-06-23	8.0000	9.2100	8.0000	8.8500	-1.448%	108	10,594	-80.791%
2026-06-22	8.9000	9.1000	8.6900	8.9800	+5.399%	52	10,604	-81.069%
2026-06-18	7.8500	8.5200	7.3500	8.5200	+14.362%	330	10,751	-80.047%
2026-06-17	7.9200	8.1500	7.3300	7.4500	-10.564%	501	10,751	-77.181%
2026-06-16	8.2800	8.4500	8.2800	8.3300	-3.588%	12	10,751	-79.592%
2026-06-15	9.5100	9.5100	8.5500	8.6400	-11.385%	82	10,749	-80.324%
2026-06-12	10.0000	10.3100	9.5500	9.7500	-4.130%	179	10,755	-82.564%
2026-06-11	8.3500	10.1700	8.2500	10.1700	+9.946%	90	10,790	-83.284%
2026-06-10	9.3000	9.3000	8.9500	9.2500	+6.322%	98	10,772	-81.622%
2026-06-09	11.4000	11.4000	8.5000	8.7000	-25.514%	1,497	10,732	-80.460%
2026-06-08	10.9500	12.4000	10.8500	11.6800	+11.238%	53	10,848	-85.445%
2026-06-05	12.6500	12.6500	10.5000	10.5000	-27.033%	437	10,842	-83.810%
2026-06-04	12.1500	14.3900	12.1000	14.3900	+15.120%	62	10,858	-88.186%
2026-06-03	12.5500	13.6300	12.5000	12.5000	-5.660%	41	10,855	-86.400%
2026-06-02	10.8400	13.7500	10.8400	13.2500	+32.500%	364	10,853	-87.170%
2026-06-01	8.4500	10.1200	8.4500	10.0000	+3.627%	260	10,775	-83.000%
2026-05-29	8.0000	9.6500	8.0000	9.6500	+11.561%	44	10,870	-82.383%
2026-05-28	8.7000	8.7000	8.5500	8.6500	-2.809%	31	10,852	-80.347%
2026-05-27	8.9500	9.1000	8.9000	8.9000	+6.587%	150	10,841	-80.899%
2026-05-26	8.2500	8.3500	8.2000	8.3500	-7.837%	17	10,831	-79.641%
2026-05-22	8.9500	9.2000	8.6500	9.0600	+15.121%	101	10,805	-81.236%
2026-05-21	6.7000	8.1500	6.7000	7.8700	+22.016%	1,907	10,673	-78.399%
2026-05-20	7.1500	7.1500	6.4500	6.4500	-13.423%	39	10,673	-73.643%
2026-05-19	8.3000	8.5000	6.9000	7.4500	-8.025%	55	5,248	-77.181%
2026-05-18	8.2700	8.4000	7.5000	8.1000	-2.410%	5,561	5,248	-79.012%
2026-05-15	7.2500	8.4000	7.2500	8.3000	+10.372%	505	5,248	-79.518%
2026-05-14	7.0100	8.6000	7.0000	7.5200	+135.000%	3,020	4,556	-77.394%
2026-05-13	2.7500	3.2500	2.7500	3.2000	+25.490%	375	1,798	-46.875%
2026-05-12	2.5000	2.6000	2.4400	2.5500	-0.778%	424	1,798	-33.333%
2026-05-11	2.4300	2.7300	2.1500	2.5700	+22.381%	85	1,798	-33.852%
2026-05-08	1.1000	2.1800	1.1000	2.1000	+153.012%	2,159	1,764	-19.048%
2026-05-07	1.0400	1.0400	0.8000	0.8300	0.000%	14	14	+104.819%