Dark

CSCO20270115C40
CSCO Jan 15 2027 40.00 Call (CSCO270115C00040000)
option OPRA

Inactive

Jun 1, 2026

80.98+0.910%(+0.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	80.9800	80.9800	80.9800	80.9800	+0.910%	5	166	0.000%
2026-05-26	80.2500	80.2500	80.2500	80.2500	+2.034%	3	166	+0.910%
2026-05-15	78.6500	78.6500	78.6500	78.6500	+45.245%	51	169	+2.962%
2026-05-05	54.3000	54.3000	54.1500	54.1500	+24.483%	2	169	+49.548%
2026-04-08	43.5000	43.5000	43.5000	43.5000	+5.968%	10	171	+86.161%
2026-04-06	40.5300	41.0500	40.5300	41.0500	+3.688%	73	180	+97.272%
2026-04-02	39.5900	39.5900	39.5900	39.5900	-5.513%	1	189	+104.547%
2026-03-25	42.2000	42.2000	41.9000	41.9000	+5.888%	2	189	+93.270%
2026-02-20	39.5700	39.5700	39.5700	39.5700	-17.009%	3	189	+104.650%
2026-02-11	47.6800	47.6800	47.6800	47.6800	-0.021%	1	186	+69.841%
2026-02-10	49.1700	49.1700	47.6900	47.6900	+1.468%	2	187	+69.805%
2026-02-09	47.0000	47.0000	47.0000	47.0000	+7.429%	1	188	+72.298%
2026-02-03	43.7500	43.7500	43.7500	43.7500	+6.009%	3	189	+85.097%
2026-02-02	41.2700	41.2700	41.2700	41.2700	+14.958%	3	190	+96.220%
2026-01-23	35.9000	35.9000	35.9000	35.9000	+2.983%	1	189	+125.571%
2026-01-09	34.4500	34.8600	34.4500	34.8600	-2.079%	5	189	+132.301%
2026-01-07	35.6000	35.6000	35.6000	35.6000	-5.895%	2	194	+127.472%
2025-12-29	37.8300	37.8300	37.8300	37.8300	-1.817%	2	196	+114.063%
2025-12-22	38.5300	38.5300	38.5300	38.5300	+0.339%	2	198	+110.174%
2025-12-15	38.4000	38.4000	38.4000	38.4000	-0.260%	50	198	+110.885%
2025-12-12	38.5700	38.6300	38.5000	38.5000	-2.802%	97	243	+110.338%
2025-12-11	39.6100	39.6100	39.6100	39.6100	-1.049%	50	296	+104.443%
2025-12-10	40.0300	40.0300	40.0300	40.0300	+8.925%	1	296	+102.298%
2025-12-02	36.7500	36.7500	36.7500	36.7500	-0.863%	1	296	+120.354%
2025-11-28	37.1000	37.1000	37.0500	37.0700	-1.801%	22	297	+118.452%
2025-11-13	38.7000	38.7000	37.3800	37.7500	+11.029%	58	308	+114.517%
2025-11-12	33.9000	34.0000	33.9000	34.0000	-1.876%	3	362	+138.176%
2025-11-03	34.4500	34.6500	34.4500	34.6500	+5.963%	5	368	+133.709%
2025-10-28	32.7000	32.7000	32.7000	32.7000	+4.640%	5	368	+147.645%
2025-10-22	31.2000	31.2500	30.9000	31.2500	+5.574%	11	373	+159.136%
2025-10-17	30.5500	30.5500	29.6000	29.6000	-2.951%	6	381	+173.581%
2025-10-15	31.0000	31.0000	30.3500	30.5000	+2.007%	6	381	+165.508%
2025-10-14	28.4400	29.9000	28.4400	29.9000	-4.167%	6	378	+170.836%
2025-10-10	31.2000	31.2000	31.2000	31.2000	+0.064%	1	379	+159.551%
2025-10-09	31.1000	31.1800	31.1000	31.1800	+2.397%	3	379	+159.718%
2025-10-08	30.4500	30.4500	30.4500	30.4500	+1.839%	2	379	+165.944%
2025-10-07	29.9000	29.9000	29.9000	29.9000	+1.184%	1	381	+170.836%
2025-10-06	29.5500	29.5500	29.5500	29.5500	+0.853%	1	381	+174.044%
2025-10-03	29.3000	29.3000	29.3000	29.3000	+0.687%	1	380	+176.382%
2025-10-02	29.1000	29.1000	29.1000	29.1000	-0.513%	1	380	+178.282%
2025-09-30	29.1600	29.2500	29.1600	29.2500	+3.357%	3	380	+176.855%
2025-09-29	28.3000	28.3000	28.3000	28.3000	-1.049%	1	381	+186.148%
2025-09-25	28.6000	28.6000	28.6000	28.6000	-0.694%	1	381	+183.147%
2025-09-23	27.1000	28.8000	27.1000	28.8000	+1.408%	2	380	+181.181%
2025-09-22	28.4000	28.4000	28.4000	28.4000	+1.756%	1	380	+185.141%
2025-09-19	27.9100	27.9100	27.9100	27.9100	+2.048%	1	380	+190.147%
2025-09-16	27.3500	27.3500	27.3000	27.3500	-0.110%	30	379	+196.088%
2025-09-15	27.3800	27.3800	27.3800	27.3800	-6.040%	2	409	+195.763%
2025-09-11	29.1400	29.1400	29.1400	29.1400	+0.830%	1	407	+177.900%
2025-09-10	29.9800	29.9800	28.9000	28.9000	+2.628%	2	407	+180.208%
2025-08-25	28.1600	28.1600	28.1600	28.1600	+0.392%	1	407	+187.571%
2025-08-22	28.0500	28.0500	28.0500	28.0500	+2.372%	2	406	+188.699%
2025-08-20	27.5000	27.5000	27.4000	27.4000	-1.968%	16	407	+195.547%
2025-08-19	28.3000	28.3000	27.9500	27.9500	-1.062%	4	415	+189.732%
2025-08-15	28.2500	28.2500	28.2500	28.2500	-9.310%	10	411	+186.655%
2025-08-13	31.1500	31.1500	31.1500	31.1500	-1.111%	10	421	+159.968%
2025-08-12	31.8000	31.8000	31.5000	31.5000	-2.628%	20	411	+157.079%
2025-08-08	32.3500	32.3500	32.3500	32.3500	+14.798%	1	411	+150.325%
2025-08-01	28.1800	28.1800	28.1800	28.1800	-1.812%	10	412	+187.367%
2025-07-28	28.7000	28.7000	28.7000	28.7000	-2.381%	1	411	+182.160%
2025-07-23	29.4000	29.4000	29.4000	29.4000	+0.582%	1	412	+175.442%
2025-07-21	30.0000	30.0000	29.2300	29.2300	+1.564%	22	412	+177.044%
2025-07-14	28.7800	28.7800	28.7800	28.7800	-4.067%	1	422	+181.376%
2025-07-10	30.0000	30.0000	30.0000	30.0000	-4.000%	1	422	+169.933%
2025-07-09	31.2500	31.2500	31.2500	31.2500	+3.821%	10	422	+159.136%
2025-07-07	30.1000	30.1000	30.1000	30.1000	0.000%	1	412	+169.037%
2025-07-03	30.1000	30.1000	30.1000	30.1000	+1.347%	1	412	+169.037%
2025-07-01	29.4000	29.7000	29.4000	29.7000	+0.952%	3	412	+172.660%
2025-06-27	29.4200	29.4200	29.4200	29.4200	-0.709%	3	411	+175.255%
2025-06-26	29.6300	29.6300	29.6300	29.6300	+2.561%	2	411	+173.304%
2025-06-25	29.1500	29.1500	28.8900	28.8900	+0.313%	3	409	+180.305%
2025-06-24	28.5200	28.8000	28.5200	28.8000	+4.727%	2	409	+181.181%
2025-06-20	27.2500	27.5000	27.2500	27.5000	+0.585%	6	408	+194.473%
2025-06-18	27.3400	27.3400	27.3400	27.3400	+0.886%	1	404	+196.196%
2025-06-16	27.1000	27.1000	27.1000	27.1000	+2.652%	70	404	+198.819%
2025-06-12	26.4000	26.4000	26.4000	26.4000	+4.060%	2	365	+206.742%
2025-06-11	25.5400	25.5400	25.3700	25.3700	-6.349%	6	365	+219.196%
2025-06-10	27.0900	27.0900	27.0900	27.0900	-1.919%	20	360	+198.929%
2025-06-09	27.6200	27.6200	27.6200	27.6200	+7.220%	1	350	+193.193%
2025-06-05	25.7200	25.7600	25.7200	25.7600	+4.929%	2	350	+214.363%
2025-06-03	25.3200	25.3200	24.5500	24.5500	-0.486%	2	350	+229.857%
2025-06-02	24.6100	24.6700	24.6100	24.6700	-1.122%	2	349	+228.253%
2025-05-22	24.9500	24.9500	24.9500	24.9500	-3.705%	20	349	+224.569%
2025-05-15	25.8700	25.9100	25.8700	25.9100	+13.940%	11	349	+212.543%
2025-05-14	22.8500	22.8500	22.7400	22.7400	+7.773%	30	354	+256.113%
2025-05-06	21.1000	21.1000	21.1000	21.1000	+7.270%	1	352	+283.791%
2025-04-09	19.6700	19.6700	19.6700	19.6700	+25.848%	1	351	+311.693%
2025-04-07	15.6300	15.6300	15.6300	15.6300	-31.747%	2	351	+418.106%
2025-04-02	22.9000	22.9000	22.9000	22.9000	-0.435%	1	350	+253.624%
2025-03-26	23.0000	23.0000	23.0000	23.0000	+5.747%	1	350	+252.087%
2025-03-19	21.7500	21.7500	21.7500	21.7500	-1.584%	1	350	+272.322%
2025-03-11	22.2500	22.2500	21.8500	22.1000	-5.676%	11	350	+266.425%
2025-03-10	23.4300	23.4300	23.4300	23.4300	-7.756%	35	350	+245.625%
2025-02-28	25.4000	25.4000	25.4000	25.4000	-3.605%	4	362	+218.819%
2025-02-18	26.3500	26.3500	26.3500	26.3500	+6.207%	1	362	+207.324%
2025-02-13	24.7200	24.8100	24.7200	24.8100	+5.800%	45	350	+226.401%
2025-02-12	23.1500	23.4500	23.1500	23.4500	-3.577%	3	350	+245.330%
2025-02-10	24.4500	24.4500	24.3200	24.3200	+0.082%	13	350	+232.977%
2025-02-07	24.3000	24.3000	24.2500	24.3000	+1.674%	10	350	+233.251%
2025-02-05	23.9000	23.9000	23.9000	23.9000	+13.270%	5	354	+238.828%
2025-01-14	21.1000	21.1000	21.1000	21.1000	+0.572%	4	351	+283.791%
2025-01-13	20.9800	20.9800	20.9800	20.9800	+0.143%	51	351	+285.987%
2025-01-08	20.9500	20.9500	20.9500	20.9500	-0.380%	2	298	+286.539%
2025-01-07	21.0300	21.0300	21.0300	21.0300	+0.382%	72	298	+285.069%
2025-01-03	20.8500	20.9500	20.8500	20.9500	+3.253%	24	226	+286.539%
2024-12-20	20.2900	20.2900	20.2900	20.2900	+0.745%	50	220	+299.113%
2024-12-18	20.1500	20.1500	20.1400	20.1400	+0.700%	54	170	+302.085%
2024-12-10	20.0000	20.0000	20.0000	20.0000	-4.762%	2	136	+304.900%
2024-12-03	21.0000	21.0000	21.0000	21.0000	-0.615%	3	135	+285.619%
2024-12-02	21.1300	21.1300	21.1300	21.1300	-2.627%	1	134	+283.247%
2024-11-27	21.7000	21.7000	21.7000	21.7000	+17.044%	5	129	+273.180%
2024-11-20	18.5400	18.5400	18.5400	18.5400	-1.435%	5	129	+336.785%
2024-11-19	18.5000	18.8100	18.5000	18.8100	-2.286%	11	124	+330.516%
2024-11-15	19.2500	19.2500	19.2500	19.2500	-1.786%	4	118	+320.675%
2024-11-14	19.5000	19.6000	19.5000	19.6000	-2.390%	50	116	+313.163%
2024-11-13	20.0800	20.0800	20.0800	20.0800	-2.240%	1	96	+303.287%
2024-11-12	20.5400	20.5400	20.5400	20.5400	+4.370%	50	96	+294.255%
2024-11-06	19.6800	19.6800	19.6800	19.6800	+9.944%	2	55	+311.484%
2024-11-04	17.9000	17.9000	17.9000	17.9000	+18.543%	1	55	+352.402%
2024-10-08	15.1000	15.1000	15.1000	15.1000	0.000%	1	56	+436.291%
2024-10-07	15.1000	15.1000	15.1000	15.1000	+2.442%	1	55	+436.291%
2024-09-24	14.5500	14.7400	14.5500	14.7400	-2.706%	18	54	+449.389%
2024-09-23	15.1500	15.1500	15.1500	15.1500	+13.910%	2	36	+434.521%
2024-09-17	13.4700	13.4700	13.1000	13.3000	0.000%	34	34	+508.872%