Dark

CSCO20270115C82.5
CSCO Jan 15 2027 82.50 Call (CSCO270115C00082500)
option OPRA

EOD

Jul 10, 2026

39.90+6.089%(+2.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	39.9000	39.9000	39.9000	39.9000	+6.089%	2	822	0.000%
2026-07-09	37.6500	37.6500	37.6100	37.6100	+4.618%	14	824	+6.089%
2026-07-06	35.9500	35.9500	35.9500	35.9500	+9.604%	1	823	+10.987%
2026-07-02	32.8000	32.8000	32.8000	32.8000	-9.517%	30	824	+21.646%
2026-06-26	36.2500	36.2500	36.2500	36.2500	-13.998%	2	824	+10.069%
2026-06-23	39.8500	42.1500	39.8500	42.1500	+7.389%	30	826	-5.338%
2026-06-17	39.2500	39.2500	39.2500	39.2500	-4.058%	2	851	+1.656%
2026-06-15	41.8000	41.8300	40.9100	40.9100	-2.942%	5	851	-2.469%
2026-06-12	42.1500	42.1500	42.1500	42.1500	+4.074%	8	850	-5.338%
2026-06-10	40.5000	40.5000	40.5000	40.5000	-13.369%	4	850	-1.481%
2026-06-08	46.1000	46.7500	46.1000	46.7500	-0.953%	2	850	-14.652%
2026-06-02	47.2000	47.2000	47.2000	47.2000	+12.515%	1	852	-15.466%
2026-05-29	39.0000	41.9500	39.0000	41.9500	+3.785%	9	853	-4.887%
2026-05-27	40.1500	40.4200	40.1500	40.4200	+4.175%	4	853	-1.286%
2026-05-26	38.8000	38.8000	38.8000	38.8000	-5.665%	6	856	+2.835%
2026-05-22	41.1300	41.1300	41.1300	41.1300	+7.389%	11	859	-2.991%
2026-05-21	37.6500	38.3000	37.6500	38.3000	+0.789%	3	861	+4.178%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-0.158%	1	861	+5.000%
2026-05-15	38.2000	38.2600	38.0000	38.0600	+2.588%	101	862	+4.834%
2026-05-14	38.8500	38.8500	37.1000	37.1000	+60.259%	3	863	+7.547%
2026-05-13	23.4000	23.4000	23.1500	23.1500	+6.928%	15	884	+72.354%
2026-05-12	21.2500	21.6500	21.2500	21.6500	+0.231%	12	884	+84.296%
2026-05-11	20.0800	21.7500	20.0800	21.6000	+7.463%	7	884	+84.722%
2026-05-08	20.1000	20.1000	20.1000	20.1000	+28.435%	3	884	+98.507%
2026-05-06	15.6500	15.6500	15.6500	15.6500	-8.211%	1	884	+154.952%
2026-05-01	17.0500	17.0500	17.0500	17.0500	+42.678%	1	883	+134.018%
2026-04-28	11.8000	11.9500	11.8000	11.9500	-8.429%	8	883	+233.891%
2026-04-27	13.7500	13.7500	13.0500	13.0500	-6.115%	2	884	+205.747%
2026-04-24	14.2000	14.2000	13.9000	13.9000	+0.361%	6	883	+187.050%
2026-04-23	13.6200	13.8500	13.6200	13.8500	-6.671%	2	880	+188.087%
2026-04-22	14.4000	14.9000	14.4000	14.8400	+16.850%	8	881	+168.868%
2026-04-20	11.7000	12.7000	11.7000	12.7000	+9.957%	6	881	+214.173%
2026-04-17	11.5500	11.5500	11.5500	11.5500	+26.923%	1	883	+245.455%
2026-04-15	8.5000	9.1000	8.5000	9.1000	-5.699%	101	883	+338.462%
2026-04-14	9.2000	9.6500	9.2000	9.6500	+2.660%	5	825	+313.472%
2026-04-10	9.3000	9.4000	9.3000	9.4000	-4.472%	117	820	+324.468%
2026-04-09	10.3500	10.3500	9.5200	9.8400	+4.127%	22	720	+305.488%
2026-04-08	9.0000	9.4500	9.0000	9.4500	+11.834%	3	722	+322.222%
2026-04-07	8.3000	8.5000	8.3000	8.4500	+6.962%	28	721	+372.189%
2026-04-06	7.9000	7.9000	7.9000	7.9000	+8.966%	3	711	+405.063%
2026-04-02	7.4000	7.4000	7.2500	7.2500	+3.571%	6	704	+450.345%
2026-04-01	7.3000	7.4500	7.0000	7.0000	+6.870%	34	704	+470.000%
2026-03-31	7.1200	7.1200	6.5500	6.5500	-7.876%	33	692	+509.160%
2026-03-30	8.0000	8.0000	7.1100	7.1100	-14.748%	66	688	+461.181%
2026-03-27	8.5000	8.9200	8.2500	8.3400	-14.898%	56	692	+378.417%
2026-03-26	9.7500	9.8200	9.4300	9.8000	+7.930%	42	664	+307.143%
2026-03-25	9.5100	9.5100	9.0800	9.0800	+9.135%	5	653	+339.427%
2026-03-24	8.2500	8.3200	8.2500	8.3200	+18.014%	2	654	+379.567%
2026-03-20	7.3000	7.3000	7.0500	7.0500	-5.622%	4	654	+465.957%
2026-03-16	7.2500	7.5000	7.2500	7.4700	-1.060%	30	654	+434.137%
2026-03-13	7.4000	7.5500	7.4000	7.5500	+7.857%	6	625	+428.477%
2026-03-12	6.9600	7.0500	6.8000	7.0000	-2.098%	102	625	+470.000%
2026-03-11	7.1500	7.1500	7.1500	7.1500	-2.721%	4	540	+458.042%
2026-03-10	7.3500	7.3500	7.3500	7.3500	+16.667%	1	536	+442.857%
2026-03-09	5.9000	6.3000	5.9000	6.3000	-16.000%	12	536	+533.333%
2026-03-06	6.9500	7.5000	6.9500	7.5000	-1.961%	62	544	+432.000%
2026-03-05	8.1000	8.1000	7.6000	7.6500	-8.493%	6	491	+421.569%
2026-03-04	7.6500	8.3600	7.6500	8.3600	+12.215%	58	488	+377.273%
2026-03-03	7.4500	7.4500	7.4500	7.4500	+6.429%	2	488	+435.570%
2026-03-02	7.0100	7.0100	7.0000	7.0000	+8.527%	6	488	+470.000%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-4.303%	4	486	+518.605%
2026-02-26	6.7400	6.7400	6.7400	6.7400	-3.300%	1	486	+491.988%
2026-02-25	7.1000	7.1000	6.9700	6.9700	+3.566%	2	486	+472.453%
2026-02-24	6.7300	6.7300	6.7300	6.7300	+5.156%	1	486	+492.868%
2026-02-23	6.8000	6.8600	6.4000	6.4000	-10.490%	26	486	+523.438%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-0.694%	12	465	+458.042%
2026-02-19	6.8500	7.2000	6.8500	7.2000	+4.348%	2	465	+454.167%
2026-02-18	6.6500	6.9000	6.6500	6.9000	+6.646%	7	464	+478.261%
2026-02-13	5.0000	6.4700	5.0000	6.4700	+15.536%	110	361	+516.692%
2026-02-12	8.1000	8.1000	5.6000	5.6000	-53.177%	31	361	+612.500%
2026-02-11	11.6800	11.9600	11.6800	11.9600	-3.548%	8	354	+233.612%
2026-02-10	12.8400	12.8400	12.2900	12.4000	+2.479%	6	356	+221.774%
2026-02-09	11.8000	12.1000	11.8000	12.1000	+20.398%	2	355	+229.752%
2026-02-06	10.0000	10.0500	9.9600	10.0500	+4.470%	8	354	+297.015%
2026-02-05	8.9100	9.6200	8.9100	9.6200	+6.889%	36	352	+314.761%
2026-02-04	9.7400	9.7400	8.9000	9.0000	-8.537%	6	343	+343.333%
2026-02-03	9.0300	9.8400	8.9000	9.8400	+17.422%	33	343	+305.488%
2026-02-02	8.5000	8.5000	8.3500	8.3800	+23.235%	15	337	+376.134%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-3.546%	7	339	+486.765%
2026-01-29	7.3300	7.3300	6.7500	7.0500	-0.424%	27	332	+465.957%
2026-01-27	6.7800	7.0800	6.7800	7.0800	+24.211%	3	332	+463.559%
2026-01-26	5.8000	5.9800	5.7000	5.7000	+14.000%	39	331	+600.000%
2026-01-23	5.1000	5.1000	5.0000	5.0000	+8.696%	4	324	+698.000%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-7.071%	2	324	+767.391%
2026-01-20	5.0000	5.0000	4.9500	4.9500	-6.427%	28	324	+706.061%
2026-01-16	5.0200	5.5400	5.0200	5.2900	-3.818%	23	341	+654.253%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+14.583%	1	341	+625.455%
2026-01-14	4.8000	4.8000	4.8000	4.8000	+4.348%	1	342	+731.250%
2026-01-08	4.6500	4.6500	4.5500	4.6000	-7.071%	19	341	+767.391%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-14.655%	2	326	+706.061%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+1.754%	3	326	+587.931%
2026-01-05	5.7000	5.7000	5.7000	5.7000	-4.362%	17	309	+600.000%
2026-01-02	6.2500	6.2500	5.9600	5.9600	-11.045%	8	309	+569.463%
2025-12-31	6.5500	6.8000	6.5500	6.7000	0.000%	47	282	+495.522%
2025-12-30	6.6000	6.7000	6.6000	6.7000	-2.190%	15	282	+495.522%
2025-12-29	6.6500	6.9000	6.6500	6.8500	-0.725%	23	268	+482.482%
2025-12-23	7.3500	7.3500	6.9000	6.9000	-5.479%	8	278	+478.261%
2025-12-22	7.2500	7.3000	7.2500	7.3000	+7.353%	4	274	+446.575%
2025-12-18	6.8000	6.8000	6.8000	6.8000	+10.569%	12	275	+486.765%
2025-12-17	6.3000	6.3000	6.1500	6.1500	-16.327%	24	275	+548.780%
2025-12-16	7.2500	7.4000	7.2500	7.3500	-0.541%	21	275	+442.857%
2025-12-15	7.3900	7.3900	7.3900	7.3900	+0.408%	1	259	+439.919%
2025-12-12	7.3600	7.3600	7.3600	7.3600	-9.136%	6	259	+442.120%
2025-12-11	8.4000	8.4000	8.0000	8.1000	+8.000%	32	259	+392.593%
2025-12-08	7.5000	7.5000	7.5000	7.5000	+4.167%	15	260	+432.000%
2025-12-04	7.2000	7.2000	7.2000	7.2000	+5.109%	1	245	+454.167%
2025-12-03	6.9500	6.9500	6.8500	6.8500	+2.239%	24	244	+482.482%
2025-12-02	6.3000	6.7000	6.3000	6.7000	+3.876%	39	221	+495.522%
2025-12-01	6.4500	6.4500	6.4500	6.4500	-3.153%	23	182	+518.605%
2025-11-28	6.6500	6.6600	6.6500	6.6600	+2.462%	2	170	+499.099%
2025-11-26	6.3500	6.5500	6.3500	6.5000	-2.256%	49	140	+513.846%
2025-11-25	6.6500	6.6500	6.6500	6.6500	-2.920%	79	140	+500.000%
2025-11-24	6.8500	6.8500	6.8500	6.8500	-9.868%	1	103	+482.482%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+3.401%	1	102	+425.000%
2025-11-20	8.5000	8.5000	7.3000	7.3500	0.000%	102	102	+442.857%