Dark

CSCO20270115C87.5
CSCO Jan 15 2027 87.50 Call (CSCO270115C00087500)
option OPRA

EOD

Jul 15, 2026

29.57-19.647%(-7.23)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	31.8900	31.9100	29.0600	29.5700	-19.647%	33	858	0.000%
2026-07-10	36.8000	36.8000	36.8000	36.8000	+19.287%	3	879	-19.647%
2026-07-08	30.8500	30.8500	30.8500	30.8500	+3.697%	6	879	-4.149%
2026-07-07	30.2500	30.2500	29.7500	29.7500	-4.647%	12	879	-0.605%
2026-07-06	31.7500	31.7500	31.2000	31.2000	+5.228%	3	874	-5.224%
2026-07-02	29.6500	29.6500	29.6500	29.6500	-10.423%	1	876	-0.270%
2026-07-01	33.1000	33.1000	33.1000	33.1000	+2.066%	1	876	-10.665%
2026-06-26	32.4300	32.4300	32.4300	32.4300	-11.248%	10	876	-8.819%
2026-06-25	36.5400	36.5400	36.5400	36.5400	-1.110%	1	886	-19.075%
2026-06-24	36.9500	36.9500	36.9500	36.9500	-0.912%	2	886	-19.973%
2026-06-23	37.2900	37.2900	37.2900	37.2900	+7.526%	8	886	-20.703%
2026-06-18	34.6800	34.6800	34.6800	34.6800	-0.914%	5	887	-14.735%
2026-06-17	35.0000	35.0000	35.0000	35.0000	-6.542%	1	887	-15.514%
2026-06-10	37.4500	37.4500	37.4500	37.4500	-10.556%	16	887	-21.041%
2026-06-08	41.8700	41.8700	41.8700	41.8700	+6.000%	2	871	-29.377%
2026-06-05	39.5000	39.5000	39.5000	39.5000	-12.726%	4	873	-25.139%
2026-06-04	41.2000	45.2600	41.2000	45.2600	+5.501%	4	877	-34.666%
2026-06-02	42.9000	42.9000	42.9000	42.9000	+14.461%	2	880	-31.072%
2026-05-29	34.0000	37.4800	34.0000	37.4800	+3.996%	3	882	-21.105%
2026-05-28	36.0400	36.0400	36.0400	36.0400	-0.166%	10	883	-17.952%
2026-05-27	36.1000	36.1000	36.1000	36.1000	+0.278%	3	883	-18.089%
2026-05-26	36.0000	36.0000	36.0000	36.0000	+10.837%	1	886	-17.861%
2026-05-19	32.4800	32.4800	32.4800	32.4800	-6.747%	10	886	-8.959%
2026-05-15	32.0000	34.8500	32.0000	34.8300	+4.281%	25	896	-15.102%
2026-05-14	33.7500	35.0000	33.0300	33.4000	+60.809%	15	895	-11.467%
2026-05-13	19.6700	20.7700	19.6700	20.7700	+13.188%	37	918	+42.369%
2026-05-12	18.6500	18.7500	18.0000	18.3500	+18.770%	26	918	+61.144%
2026-05-08	14.6000	15.4500	14.6000	15.4500	+17.045%	11	918	+91.392%
2026-05-07	13.2000	13.2000	13.2000	13.2000	+6.452%	4	910	+124.015%
2026-05-06	12.8500	12.8500	12.4000	12.4000	-16.046%	14	914	+138.468%
2026-05-05	14.6000	14.7700	14.6000	14.7700	+9.407%	7	914	+100.203%
2026-05-04	13.6000	13.6000	13.5000	13.5000	+3.290%	13	914	+119.037%
2026-05-01	13.0700	13.0700	13.0700	13.0700	+1.318%	15	896	+126.243%
2026-04-30	12.5000	12.9000	12.5000	12.9000	+17.808%	14	896	+129.225%
2026-04-29	10.9500	10.9500	10.9500	10.9500	+7.564%	2	910	+170.046%
2026-04-27	10.0000	10.1800	10.0000	10.1800	-11.478%	2	910	+190.472%
2026-04-24	11.3000	11.5000	11.2800	11.5000	+4.927%	11	910	+157.130%
2026-04-23	11.1000	11.1000	10.7700	10.9600	-5.272%	4	902	+169.799%
2026-04-22	11.7000	11.7000	11.5700	11.5700	+5.566%	2	902	+155.575%
2026-04-21	10.7900	10.9600	10.7900	10.9600	+13.929%	4	904	+169.799%
2026-04-20	9.6200	9.6200	9.6200	9.6200	+8.824%	11	904	+207.380%
2026-04-17	8.2200	8.8800	8.2200	8.8400	+25.390%	9	904	+234.502%
2026-04-14	6.9300	7.0500	6.5700	7.0500	+6.980%	184	906	+319.433%
2026-04-13	6.7500	6.7500	6.5900	6.5900	-3.796%	4	898	+348.710%
2026-04-10	6.9500	7.1100	6.6700	6.8500	-5.647%	508	896	+331.679%
2026-04-09	7.2000	7.2600	7.2000	7.2600	+3.419%	9	597	+307.300%
2026-04-08	6.4700	7.0200	6.4700	7.0200	+14.146%	22	596	+321.225%
2026-04-07	6.1500	6.2500	6.0500	6.1500	+5.852%	35	595	+380.813%
2026-04-06	5.8100	5.8100	5.8100	5.8100	+4.685%	1	564	+408.950%
2026-04-02	5.5500	5.5500	5.5500	5.5500	+9.901%	2	565	+432.793%
2026-04-01	5.4000	5.4500	5.0500	5.0500	+4.124%	26	565	+485.545%
2026-03-31	5.1600	5.1600	4.8500	4.8500	-2.414%	3	544	+509.691%
2026-03-30	5.9000	5.9000	4.9700	4.9700	-21.111%	10	542	+494.970%
2026-03-27	6.5500	6.5500	6.3000	6.3000	-14.286%	8	538	+369.365%
2026-03-26	7.0500	7.4200	7.0500	7.3500	+5.000%	36	532	+302.313%
2026-03-25	7.0100	7.0100	7.0000	7.0000	+16.667%	6	503	+322.429%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+11.317%	4	500	+392.833%
2026-03-23	5.3900	5.3900	5.3900	5.3900	+4.660%	1	500	+448.609%
2026-03-20	5.3000	5.4000	5.1500	5.1500	-4.275%	116	500	+474.175%
2026-03-19	5.2000	5.3800	5.2000	5.3800	-0.370%	6	480	+449.628%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-5.263%	4	474	+447.593%
2026-03-17	5.5500	5.7000	5.5500	5.7000	+3.261%	3	470	+418.772%
2026-03-16	5.5200	5.5200	5.5200	5.5200	+10.400%	12	470	+435.688%
2026-03-12	5.2000	5.2000	5.0000	5.0000	-4.762%	13	470	+491.400%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-5.405%	4	466	+463.238%
2026-03-06	5.6500	5.7000	5.5500	5.5500	-6.091%	40	466	+432.793%
2026-03-05	6.0600	6.0600	5.5200	5.9100	-1.827%	59	440	+400.338%
2026-03-04	5.6000	6.0200	5.6000	6.0200	+11.481%	3	393	+391.196%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+20.000%	1	392	+447.593%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-15.094%	4	392	+557.111%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+7.071%	1	387	+457.925%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-3.696%	15	387	+497.374%
2026-02-20	5.1000	5.1400	5.1000	5.1400	-1.154%	6	372	+475.292%
2026-02-19	5.0000	5.2000	5.0000	5.2000	+7.660%	3	370	+468.654%
2026-02-18	4.9400	4.9500	4.8300	4.8300	+8.539%	23	368	+512.215%
2026-02-17	4.4500	4.4500	4.4500	4.4500	-6.316%	5	360	+564.494%
2026-02-13	3.5000	4.7500	3.3800	4.7500	+12.028%	12	355	+522.526%
2026-02-12	5.1600	7.9100	4.2400	4.2400	-52.889%	41	355	+597.406%
2026-02-11	9.7500	9.7500	9.0000	9.0000	-5.561%	65	334	+228.556%
2026-02-10	9.7100	10.2000	9.5300	9.5300	+1.708%	39	364	+210.283%
2026-02-09	8.7500	9.3700	8.7500	9.3700	+15.679%	4	352	+215.582%
2026-02-06	7.7500	8.6500	7.7500	8.1000	+10.204%	23	350	+265.062%
2026-02-05	6.7500	7.3500	6.4300	7.3500	+7.299%	4	328	+302.313%
2026-02-04	7.1500	7.1500	6.8000	6.8500	-5.517%	20	330	+331.679%
2026-02-03	7.2000	7.4000	6.6000	7.2500	+17.504%	21	323	+307.862%
2026-02-02	6.1800	6.2200	6.1700	6.1700	+23.400%	4	310	+379.254%
2026-01-30	5.2000	5.2000	5.0000	5.0000	-3.846%	27	314	+491.400%
2026-01-29	5.2300	5.2300	5.2000	5.2000	-5.967%	8	304	+468.654%
2026-01-28	5.1400	5.5300	5.1400	5.5300	+9.505%	14	301	+434.720%
2026-01-27	5.0500	5.0500	5.0500	5.0500	+15.297%	6	299	+485.545%
2026-01-26	4.1700	4.3800	4.1700	4.3800	+37.304%	3	299	+575.114%
2026-01-21	3.1900	3.1900	3.1900	3.1900	-0.932%	15	300	+826.959%
2026-01-20	3.2200	3.2200	3.2200	3.2200	-12.973%	2	285	+818.323%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-5.128%	2	282	+699.189%
2026-01-15	3.9000	3.9000	3.9000	3.9000	+21.875%	2	282	+658.205%
2026-01-12	3.2000	3.2000	3.2000	3.2000	-1.538%	3	282	+824.063%
2026-01-08	3.2000	3.2500	3.1000	3.2500	-7.407%	149	282	+809.846%
2026-01-07	3.9000	3.9000	3.5100	3.5100	-8.594%	8	138	+742.450%
2026-01-06	3.8400	3.8400	3.8400	3.8400	-6.341%	1	138	+670.052%
2026-01-05	4.4000	4.4000	4.0500	4.1000	-9.692%	19	134	+621.220%
2026-01-02	4.6500	4.6500	4.4000	4.5400	-10.099%	8	134	+551.322%
2025-12-31	4.9500	5.0500	4.9500	5.0500	+5.208%	14	125	+485.545%
2025-12-30	4.8500	4.9000	4.8000	4.8000	-4.573%	44	125	+516.042%
2025-12-29	5.1000	5.1000	5.0200	5.0300	-3.269%	11	91	+487.873%
2025-12-26	5.2000	5.2000	4.4100	5.2000	-6.306%	7	80	+468.654%
2025-12-23	5.4000	5.5500	5.4000	5.5500	+1.835%	14	74	+432.793%
2025-12-22	5.9000	5.9000	5.4500	5.4500	+5.825%	16	65	+442.569%
2025-12-18	5.1000	5.1500	5.1000	5.1500	+11.957%	5	53	+474.175%
2025-12-17	4.7000	4.7000	4.6000	4.6000	-16.364%	21	49	+542.826%
2025-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	24	39	+437.636%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-11.576%	2	20	+437.636%
2025-12-11	6.0700	6.2600	6.0700	6.2200	0.000%	18	18	+375.402%