Dark

CSCO20270115C77.5
CSCO Jan 15 2027 77.50 Call (CSCO270115C00077500)
option OPRA

Inactive

Jun 26, 2026

38.43-17.885%(-8.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	40.5300	40.7300	38.1000	38.4300	-17.885%	5	1,286	0.000%
2026-06-23	43.0000	46.8000	43.0000	46.8000	+2.183%	4	1,289	-17.885%
2026-06-22	45.8000	45.8000	45.8000	45.8000	+4.209%	1	1,293	-16.092%
2026-06-18	43.9500	43.9500	43.9500	43.9500	+2.209%	1	1,269	-12.560%
2026-06-17	42.4600	43.0000	42.4500	43.0000	-4.867%	27	1,269	-10.628%
2026-06-15	45.9500	45.9500	43.6500	45.2000	-0.877%	15	1,269	-14.978%
2026-06-12	48.3000	48.3000	45.6000	45.6000	-1.935%	4	1,275	-15.724%
2026-06-11	46.5000	46.5000	46.5000	46.5000	+4.588%	1	1,273	-17.355%
2026-06-09	44.4600	44.4600	44.4600	44.4600	-5.785%	1	1,274	-13.563%
2026-06-05	50.2800	50.2800	47.1900	47.1900	-9.337%	2	1,275	-18.563%
2026-06-03	50.8500	52.0500	50.8000	52.0500	+0.096%	20	1,275	-26.167%
2026-06-02	51.5000	52.0000	51.5000	52.0000	+13.043%	3	1,295	-26.096%
2026-05-29	43.8200	46.0000	43.8200	46.0000	+3.884%	7	1,298	-16.457%
2026-05-28	44.2800	44.2800	44.2800	44.2800	-0.270%	4	1,297	-13.211%
2026-05-27	43.8000	44.4000	43.8000	44.4000	+4.225%	6	1,297	-13.446%
2026-05-21	42.0000	42.6500	42.0000	42.6000	+6.102%	7	1,293	-9.789%
2026-05-20	41.4000	41.4000	40.1500	40.1500	-4.291%	5	1,300	-4.284%
2026-05-19	41.9500	41.9500	41.9500	41.9500	0.000%	1	1,306	-8.391%
2026-05-18	41.9500	41.9500	41.9500	41.9500	-2.555%	1	1,306	-8.391%
2026-05-15	42.3400	43.0500	42.3400	43.0500	+4.617%	3	1,306	-10.732%
2026-05-14	40.4500	41.9100	40.4500	41.1500	+46.964%	10	1,309	-6.610%
2026-05-13	27.5000	28.0000	27.5000	28.0000	+9.162%	2	1,407	+37.250%
2026-05-12	25.3500	25.6500	24.5000	25.6500	+1.383%	154	1,407	+49.825%
2026-05-11	23.9200	25.3000	23.9200	25.3000	+7.660%	8	1,407	+51.897%
2026-05-08	23.5000	23.5000	23.5000	23.5000	+20.020%	4	1,414	+63.532%
2026-05-07	19.5800	19.5800	19.5800	19.5800	+3.873%	1	1,418	+96.272%
2026-05-06	19.1300	19.1300	18.8500	18.8500	-11.710%	9	1,419	+103.873%
2026-05-05	20.9500	21.3500	20.9500	21.3500	+12.368%	4	1,418	+80.000%
2026-04-30	17.7000	19.0000	17.7000	19.0000	+12.426%	8	1,421	+102.263%
2026-04-29	16.9800	16.9800	16.9000	16.9000	+11.625%	4	1,429	+127.396%
2026-04-28	14.5600	15.1400	14.5600	15.1400	-7.964%	5	1,427	+153.831%
2026-04-27	16.5600	16.5600	16.4500	16.4500	-6.000%	12	1,431	+133.617%
2026-04-24	17.5000	17.5000	17.5000	17.5000	-1.408%	3	1,432	+119.600%
2026-04-22	17.7700	18.0000	17.7500	17.7500	+18.333%	8	1,435	+116.507%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+2.740%	4	1,438	+156.200%
2026-04-17	14.5500	14.6000	14.5500	14.6000	+28.634%	8	1,442	+163.219%
2026-04-15	11.2000	11.3500	11.2000	11.3500	-2.991%	4	1,434	+238.590%
2026-04-13	11.7000	11.7000	11.7000	11.7000	-3.704%	1	1,433	+228.462%
2026-04-10	12.1000	12.2600	12.1000	12.1500	-5.078%	5	1,460	+216.296%
2026-04-09	12.7500	12.8000	12.3000	12.8000	+4.490%	3	1,460	+200.234%
2026-04-08	12.0000	12.2500	12.0000	12.2500	+12.385%	2	1,461	+213.714%
2026-04-07	10.4000	11.1000	10.4000	10.9000	-12.730%	12	1,463	+252.569%
2026-03-26	12.4900	12.4900	12.4900	12.4900	+12.018%	3	1,457	+207.686%
2026-03-24	11.0000	11.1500	11.0000	11.1500	+10.835%	2	1,457	+244.664%
2026-03-23	10.0600	10.0600	10.0600	10.0600	+5.895%	1	1,459	+282.008%
2026-03-20	9.6400	9.6400	9.5000	9.5000	+0.423%	2	1,459	+304.526%
2026-03-19	9.4600	9.4600	9.4600	9.4600	-6.798%	1	1,458	+306.237%
2026-03-18	10.1500	10.1500	10.1500	10.1500	-2.404%	5	1,459	+278.621%
2026-03-17	10.0500	10.4000	10.0500	10.4000	+6.886%	4	1,454	+269.519%
2026-03-16	9.7300	9.7300	9.7300	9.7300	+6.339%	17	1,452	+294.964%
2026-03-12	9.1500	9.1500	9.1500	9.1500	-6.537%	5	1,435	+320.000%
2026-03-10	9.7300	9.7900	9.7300	9.7900	+15.858%	3	1,430	+292.543%
2026-03-09	8.2500	8.5500	7.9000	8.4500	-15.500%	100	1,428	+354.793%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-3.568%	3	1,408	+284.300%
2026-03-04	10.3700	10.3700	10.3700	10.3700	+2.673%	3	1,411	+270.588%
2026-03-03	10.0000	10.1000	9.9900	10.1000	+3.061%	40	1,408	+280.495%
2026-02-27	9.8000	9.8000	9.8000	9.8000	+7.456%	1	1,421	+292.143%
2026-02-26	9.3500	9.3500	8.9000	9.1200	-2.460%	165	1,421	+321.382%
2026-02-24	9.3500	9.3500	9.3500	9.3500	+0.322%	5	1,299	+311.016%
2026-02-23	9.3200	9.3200	9.3200	9.3200	-3.219%	1	1,294	+312.339%
2026-02-20	9.2500	9.6300	9.2500	9.6300	+6.881%	2	1,294	+299.065%
2026-02-18	8.7000	9.1800	8.7000	9.0100	+9.878%	10	1,296	+326.526%
2026-02-17	8.3700	8.5800	8.2000	8.2000	+17.143%	41	1,296	+368.659%
2026-02-13	6.4500	7.2500	6.4500	7.0000	-4.241%	51	1,382	+449.000%
2026-02-12	9.2500	9.2500	7.3100	7.3100	-50.940%	32	1,382	+425.718%
2026-02-11	15.0000	15.0000	14.9000	14.9000	-1.194%	12	1,369	+157.919%
2026-02-10	15.6100	15.6100	15.0800	15.0800	-0.789%	65	1,381	+154.841%
2026-02-09	14.8500	15.4500	14.8500	15.2000	+11.355%	208	1,444	+152.829%
2026-02-06	12.7000	13.6500	12.7000	13.6500	+14.706%	11	1,409	+181.538%
2026-02-05	11.8000	12.2000	11.7300	11.9000	+1.709%	103	1,417	+222.941%
2026-02-04	13.0000	13.0000	11.7000	11.7000	-7.143%	304	1,339	+228.462%
2026-02-03	12.1500	12.6000	11.4000	12.6000	+14.545%	611	1,521	+205.000%
2026-02-02	11.0000	11.0000	10.8300	11.0000	+18.280%	57	1,492	+249.364%
2026-01-30	9.3000	9.3000	9.3000	9.3000	-0.107%	11	1,487	+313.226%
2026-01-29	9.7300	9.7300	9.0500	9.3100	-4.611%	60	1,476	+312.782%
2026-01-28	9.4300	9.7600	9.4300	9.7600	+2.199%	21	1,449	+293.750%
2026-01-27	8.6500	9.5500	8.6500	9.5500	+11.305%	35	1,446	+302.408%
2026-01-26	8.0600	8.5800	7.9200	8.5800	+23.453%	68	1,455	+347.902%
2026-01-23	7.1000	7.1000	6.9500	6.9500	0.000%	8	1,455	+452.950%
2026-01-22	7.0000	7.0000	6.9500	6.9500	+5.303%	71	1,455	+452.950%
2026-01-21	6.3300	6.6000	6.2500	6.6000	-5.714%	33	1,414	+482.273%
2026-01-20	6.7400	7.0000	6.7400	7.0000	-3.315%	11	1,384	+449.000%
2026-01-16	7.5000	7.5000	7.2000	7.2400	-1.497%	104	1,357	+430.801%
2026-01-15	7.6800	7.7000	7.3500	7.3500	+11.364%	44	1,357	+422.857%
2026-01-14	6.6500	6.6500	6.6000	6.6000	-7.042%	5	1,335	+482.273%
2026-01-13	7.0000	7.1000	7.0000	7.1000	+10.420%	20	1,330	+441.268%
2026-01-12	6.4000	6.4300	6.4000	6.4300	-1.832%	3	1,330	+497.667%
2026-01-08	6.8000	6.8000	6.4000	6.5500	0.000%	97	1,334	+486.718%
2026-01-07	6.5500	6.5500	6.5500	6.5500	-16.026%	1	1,246	+486.718%
2026-01-06	7.8000	7.8000	7.8000	7.8000	-2.500%	3	1,247	+392.692%
2026-01-05	7.9000	8.0400	7.7100	8.0000	-1.840%	342	1,250	+380.375%
2026-01-02	8.1200	8.1500	8.1200	8.1500	-10.440%	3	944	+371.534%
2025-12-31	9.0500	9.1000	9.0500	9.1000	-1.087%	4	940	+322.308%
2025-12-29	9.2000	9.2000	9.2000	9.2000	-1.604%	2	940	+317.717%
2025-12-24	9.3500	9.3500	9.3500	9.3500	-2.197%	10	933	+311.016%
2025-12-22	9.5500	9.5600	9.5500	9.5600	-3.434%	6	933	+301.987%
2025-12-19	9.5100	9.9000	9.4000	9.9000	+10.615%	19	931	+288.182%
2025-12-18	9.0000	9.0700	8.9500	8.9500	+7.702%	56	926	+329.385%
2025-12-17	9.6000	9.6000	8.2500	8.3100	-10.162%	17	871	+362.455%
2025-12-16	9.2500	9.2500	9.2500	9.2500	-2.116%	10	870	+315.459%
2025-12-15	9.4500	9.4500	9.4500	9.4500	+0.532%	2	871	+306.667%
2025-12-12	10.5000	10.5000	9.4000	9.4000	-12.150%	34	872	+308.830%
2025-12-11	10.1400	10.7000	10.1400	10.7000	+0.943%	22	842	+259.159%
2025-12-10	10.2000	10.6000	10.2000	10.6000	+0.856%	3	837	+262.547%
2025-12-09	10.0000	10.5300	10.0000	10.5100	+15.495%	22	837	+265.652%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-3.191%	2	838	+322.308%
2025-12-04	9.4000	9.4000	9.4000	9.4000	+1.512%	1	838	+308.830%
2025-12-03	8.1300	9.2600	8.1300	9.2600	+7.052%	19	837	+315.011%
2025-12-01	8.6500	8.6500	8.6500	8.6500	-1.143%	1	822	+344.277%
2025-11-28	8.7500	8.7500	8.7500	8.7500	+1.626%	2	822	+339.200%
2025-11-26	8.6000	8.6200	8.5600	8.6100	-4.333%	160	832	+346.341%
2025-11-25	9.1500	9.1500	8.8500	9.0000	-1.099%	102	832	+327.000%
2025-11-24	9.1000	9.1000	9.1000	9.1000	-3.191%	25	810	+322.308%
2025-11-21	9.1300	9.5000	9.1300	9.4000	-15.996%	18	835	+308.830%
2025-11-20	11.3200	11.3200	11.1900	11.1900	+7.287%	20	820	+243.432%
2025-11-19	10.4300	10.4300	10.4300	10.4300	+1.262%	1	820	+268.456%
2025-11-18	9.8300	10.3000	9.8300	10.3000	-1.905%	3	821	+273.107%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+0.287%	2	823	+266.000%
2025-11-14	9.5700	10.6500	9.5700	10.4700	+5.438%	10	823	+267.049%
2025-11-13	10.3200	10.3200	9.5000	9.9300	+46.244%	26	819	+287.009%
2025-11-11	6.7900	6.7900	6.7900	6.7900	-1.594%	10	820	+465.979%
2025-11-10	7.0500	7.0500	6.5500	6.9000	+28.492%	24	820	+456.957%
2025-11-07	6.2200	6.3000	5.3700	5.3700	-16.744%	6	818	+615.642%
2025-11-06	6.9000	6.9000	6.4000	6.4500	-6.926%	88	819	+495.814%
2025-11-05	6.9300	6.9300	6.9300	6.9300	-9.055%	1	735	+454.545%
2025-11-04	7.6200	7.6200	7.6200	7.6200	-5.926%	1	734	+404.331%
2025-11-03	7.7500	8.1000	7.7500	8.1000	+27.559%	4	736	+374.444%
2025-10-29	6.5300	6.5300	6.3500	6.3500	+0.794%	8	736	+505.197%
2025-10-28	6.3000	6.3000	6.3000	6.3000	+8.621%	2	742	+510.000%
2025-10-27	5.8000	5.8000	5.8000	5.8000	-1.695%	4	738	+562.586%
2025-10-22	5.9000	5.9000	5.9000	5.9000	+16.832%	104	738	+551.356%
2025-10-13	5.0500	5.0500	5.0500	5.0500	+1.000%	1	832	+660.990%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-17.628%	3	831	+668.600%
2025-10-09	6.0700	6.0700	6.0700	6.0700	+0.331%	3	834	+533.114%
2025-10-08	5.7000	6.0500	5.7000	6.0500	+18.627%	41	831	+535.207%
2025-10-07	5.1000	5.1000	5.1000	5.1000	+4.082%	4	860	+653.529%
2025-10-02	4.9000	4.9000	4.9000	4.9000	+4.255%	7	857	+684.286%
2025-10-01	4.7000	4.7000	4.7000	4.7000	+8.046%	5	850	+717.660%
2025-09-29	4.3500	4.3500	4.3500	4.3500	0.000%	10	845	+783.448%
2025-09-25	4.3500	4.3500	4.3500	4.3500	+3.819%	44	845	+783.448%
2025-09-22	4.2000	4.2000	4.1900	4.1900	-7.912%	51	802	+817.184%
2025-09-19	4.5500	4.5500	4.5500	4.5500	+16.667%	2	751	+744.615%
2025-09-15	3.9000	3.9000	3.9000	3.9000	-9.931%	125	749	+885.385%
2025-09-10	4.3000	4.3300	4.1500	4.3300	+13.947%	92	678	+787.529%
2025-09-08	3.9000	3.9000	3.8000	3.8000	-12.644%	547	671	+911.316%
2025-09-04	4.2300	4.3500	4.2300	4.3500	-8.421%	9	184	+783.448%
2025-08-29	4.8900	4.8900	4.7500	4.7500	+5.556%	11	182	+709.053%
2025-08-27	4.6100	4.6100	4.5000	4.5000	+4.651%	73	182	+754.000%
2025-08-26	4.2500	4.3000	4.2500	4.3000	+6.700%	2	141	+793.721%
2025-08-21	4.0300	4.0300	4.0300	4.0300	+2.025%	10	141	+853.598%
2025-08-20	3.9000	4.0000	3.9000	3.9500	-0.754%	9	131	+872.911%
2025-08-19	3.6500	4.1200	3.6500	3.9800	-1.728%	4	136	+865.578%
2025-08-18	4.0500	4.0500	4.0500	4.0500	+11.878%	1	133	+848.889%
2025-08-15	4.3500	4.3500	3.6200	3.6200	-39.667%	20	134	+961.602%
2025-08-13	6.3700	6.3900	5.8500	6.0000	-10.448%	40	136	+540.500%
2025-08-11	6.7000	6.7000	6.7000	6.7000	+4.688%	1	113	+473.582%
2025-08-08	5.4000	6.4000	5.4000	6.4000	+34.737%	6	113	+500.469%
2025-07-29	4.7500	4.7500	4.7500	4.7500	-1.042%	2	111	+709.053%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-2.041%	1	109	+700.625%
2025-07-22	4.8500	4.9000	4.8500	4.9000	+2.083%	82	109	+684.286%
2025-07-21	5.0000	5.0000	4.8000	4.8000	+0.840%	7	27	+700.625%
2025-07-15	4.7600	4.7600	4.7600	4.7600	-6.667%	8	20	+707.353%
2025-07-11	5.1000	5.1000	5.1000	5.1000	0.000%	20	20	+653.529%