Dark

CSCO20270115P100
CSCO Jan 15 2027 100.00 Put (CSCO270115P00100000)
option OPRA

EOD

Sep 1, 2026

4.60+8.235%(+0.35)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	4.7300	4.7500	4.6000	4.6000	+8.235%	67	6,523	0.000%
2026-08-31	4.2500	4.3500	4.2500	4.2500	-3.409%	76	6,520	+8.235%
2026-08-28	4.3500	4.5000	4.1500	4.4000	+6.024%	149	6,528	+4.545%
2026-08-27	4.1500	4.1500	4.1000	4.1500	+2.469%	17	6,465	+10.843%
2026-08-26	4.3200	4.3300	4.0500	4.0500	-11.957%	136	6,467	+13.580%
2026-08-25	4.5500	4.6000	4.4500	4.6000	-1.075%	81	6,481	0.000%
2026-08-24	5.0500	5.0500	4.6500	4.6500	+3.333%	92	6,495	-1.075%
2026-08-21	4.4500	4.6500	4.3500	4.5000	-7.216%	238	6,466	+2.222%
2026-08-20	4.7100	5.0000	4.4500	4.8500	+12.791%	107	6,447	-5.155%
2026-08-19	4.1000	4.4500	4.1000	4.3000	-2.273%	418	6,455	+6.977%
2026-08-18	4.6100	4.6100	4.2000	4.4000	+7.317%	220	6,427	+4.545%
2026-08-17	4.1100	4.2500	3.8500	4.1000	-3.529%	437	6,401	+12.195%
2026-08-14	4.1000	4.6000	3.9900	4.2500	-2.299%	172	6,093	+8.235%
2026-08-13	4.5000	4.9500	3.6700	4.3500	+29.851%	454	6,031	+5.747%
2026-08-12	3.4500	3.6500	3.2600	3.3500	-12.987%	1,729	5,769	+37.313%
2026-08-11	3.7000	3.9500	3.7000	3.8500	+2.122%	30	4,486	+19.481%
2026-08-10	3.6500	3.7700	3.5100	3.7700	-10.238%	82	4,481	+22.016%
2026-08-07	4.3500	4.3500	4.1000	4.2000	-7.692%	453	4,480	+9.524%
2026-08-06	4.4000	4.5500	4.3500	4.5500	+1.111%	225	4,282	+1.099%
2026-08-05	4.0000	4.5000	4.0000	4.5000	-1.099%	176	4,171	+2.222%
2026-08-04	4.8500	5.0000	4.5000	4.5500	-16.514%	554	4,134	+1.099%
2026-08-03	5.8000	5.9500	5.4500	5.4500	-4.386%	34	3,854	-15.596%
2026-07-31	5.5000	6.1000	5.5000	5.7000	-11.628%	388	3,849	-19.298%
2026-07-30	6.9500	6.9500	6.3500	6.4500	-3.731%	747	3,838	-28.682%
2026-07-29	6.1000	6.7000	6.1000	6.7000	+8.065%	267	3,171	-31.343%
2026-07-28	6.5500	6.6500	6.0000	6.2000	-6.767%	48	3,151	-25.806%
2026-07-27	6.8000	6.9500	6.6500	6.6500	-3.623%	53	3,153	-30.827%
2026-07-24	6.6000	6.9000	6.6000	6.9000	-6.757%	33	3,162	-33.333%
2026-07-23	7.1800	7.4500	7.1500	7.4000	+2.778%	92	3,164	-37.838%
2026-07-22	7.1000	7.2000	7.1000	7.2000	-4.636%	1,006	3,147	-36.111%
2026-07-21	7.7000	7.8000	7.5500	7.5500	-4.430%	273	2,155	-39.073%
2026-07-20	7.8000	7.9000	7.8000	7.9000	+3.268%	32	2,067	-41.772%
2026-07-17	7.8000	7.8000	7.6500	7.6500	-9.467%	40	2,062	-39.869%
2026-07-16	8.7500	8.7500	8.3500	8.4500	+11.921%	62	2,062	-45.562%
2026-07-15	6.8000	8.0000	6.8000	7.5500	+15.267%	12	2,043	-39.073%
2026-07-14	6.3500	6.5500	6.3500	6.5500	+12.931%	5	2,040	-29.771%
2026-07-13	6.0500	6.0500	5.8000	5.8000	+2.473%	2	2,037	-20.690%
2026-07-10	5.8500	6.0000	5.6600	5.6600	-4.553%	24	2,035	-18.728%
2026-07-09	6.5000	6.5000	5.9300	5.9300	-17.063%	14	2,035	-22.428%
2026-07-08	7.0000	7.2000	7.0000	7.1500	+1.418%	68	2,023	-35.664%
2026-07-07	7.0500	7.0500	7.0500	7.0500	+0.714%	1	2,010	-34.752%
2026-07-06	6.6500	7.1000	6.6500	7.0000	-6.667%	31	2,009	-34.286%
2026-07-02	6.7000	7.5000	6.7000	7.5000	+13.636%	11	1,992	-38.667%
2026-07-01	6.6000	6.6000	6.5000	6.6000	+3.125%	14	1,992	-30.303%
2026-06-30	6.0700	6.4000	6.0700	6.4000	+0.787%	5	1,987	-28.125%
2026-06-29	6.3500	6.4000	6.3000	6.3500	-7.971%	25	1,987	-27.559%
2026-06-26	6.9000	6.9000	6.8500	6.9000	+9.524%	38	2,000	-33.333%
2026-06-25	6.3300	6.3300	6.0000	6.3000	+11.111%	17	2,001	-26.984%
2026-06-22	5.9300	5.9300	5.6700	5.6700	-7.049%	26	2,011	-18.871%
2026-06-18	6.1000	6.3000	6.1000	6.1000	-4.688%	5	1,989	-24.590%
2026-06-17	6.0000	6.4000	5.9500	6.4000	+7.563%	15	1,989	-28.125%
2026-06-16	5.8000	6.0000	5.8000	5.9500	+5.124%	50	1,989	-22.689%
2026-06-15	5.5500	6.1800	5.5500	5.6600	-7.213%	273	1,951	-18.728%
2026-06-12	6.0100	6.1000	6.0100	6.1000	-2.400%	4	2,198	-24.590%
2026-06-11	7.0000	7.0000	6.2000	6.2500	-5.303%	21	2,197	-26.400%
2026-06-10	6.4500	6.6000	6.3500	6.6000	+24.528%	45	2,197	-30.303%
2026-06-08	5.5700	5.5700	5.3000	5.3000	-12.252%	1,031	2,187	-13.208%
2026-06-05	5.6000	6.0400	5.6000	6.0400	+29.892%	4	1,275	-23.841%
2026-06-04	5.3000	5.3000	4.6000	4.6500	-4.713%	355	1,277	-1.075%
2026-06-03	4.9700	4.9700	4.8800	4.8800	-2.400%	4	1,069	-5.738%
2026-06-02	5.2000	5.2000	5.0000	5.0000	-15.110%	3	1,071	-8.000%
2026-06-01	6.3000	6.3000	5.8900	5.8900	-1.833%	9	1,068	-21.902%
2026-05-29	6.1000	6.1000	5.8500	6.0000	-1.639%	135	1,071	-23.333%
2026-05-28	6.1000	6.2000	6.0500	6.1000	+0.826%	7	940	-24.590%
2026-05-27	6.2000	6.2000	6.0000	6.0500	-6.923%	130	935	-23.967%
2026-05-26	6.1000	6.5600	6.1000	6.5000	+13.043%	163	997	-29.231%
2026-05-22	5.8000	5.9000	5.7100	5.7500	-5.738%	340	679	-20.000%
2026-05-21	7.0000	7.0000	6.1000	6.1000	-11.079%	38	657	-24.590%
2026-05-20	6.4000	6.8600	6.4000	6.8600	+4.733%	32	657	-32.945%
2026-05-19	6.5500	6.5500	6.5500	6.5500	+4.800%	8	619	-29.771%
2026-05-18	6.7500	6.7500	6.2000	6.2500	-0.794%	25	619	-26.400%
2026-05-15	7.0500	7.0500	6.3000	6.3000	-8.029%	41	619	-26.984%
2026-05-14	6.0000	7.0500	6.0000	6.8500	-34.387%	485	588	-32.847%
2026-05-13	11.0000	11.0000	10.4400	10.4400	-9.217%	36	125	-55.939%
2026-05-12	11.6500	11.6500	11.5000	11.5000	-5.350%	19	125	-60.000%
2026-05-11	11.9500	12.1500	11.9500	12.1500	-0.816%	73	125	-62.140%
2026-05-08	12.2500	12.6000	12.1300	12.2500	-8.786%	23	55	-62.449%
2026-05-06	13.4500	13.4500	13.3500	13.4300	+5.748%	3	42	-65.748%
2026-05-05	12.9000	13.1000	12.5000	12.7000	-21.846%	105	42	-63.780%
2026-04-28	16.2500	16.2500	16.2500	16.2500	+5.519%	1	6	-71.692%
2026-04-21	15.4000	15.4000	15.4000	15.4000	-2.346%	5	1	-70.130%
2026-04-20	15.7700	15.7700	15.7700	15.7700	-28.964%	1	1	-70.831%
2026-01-27	22.2000	22.2000	22.2000	22.2000	-13.281%	1	1	-79.279%
2026-01-23	26.0000	26.0000	25.6000	25.6000	+2.400%	2	1	-82.031%
2026-01-06	25.0000	25.0000	25.0000	25.0000	0.000%	1	3	-81.600%
2026-01-02	25.0000	25.0000	25.0000	25.0000	+11.111%	1	2	-81.600%
2025-12-09	22.5000	22.5000	22.5000	22.5000	-28.910%	1	1	-79.556%
2025-09-11	31.6500	31.6500	31.6500	31.6500	+6.817%	16	8	-85.466%
2025-08-13	29.6300	29.6300	29.6300	29.6300	+1.821%	10	10	-84.475%
2025-08-11	29.1000	29.1000	29.1000	29.1000	-5.212%	1	1	-84.192%
2025-08-06	30.7000	30.7000	30.7000	30.7000	-2.694%	1	1	-85.016%
2025-07-21	31.5000	31.5500	31.5000	31.5500	0.000%	2	0	-85.420%