Dark

CSCO20270115P105
CSCO Jan 15 2027 105.00 Put (CSCO270115P00105000)
option OPRA

EOD

Sep 1, 2026

6.45+8.403%(+0.50)1,621

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	6.6000	6.7000	6.4400	6.4500	+8.403%	1,621	5,763	0.000%
2026-08-31	6.0900	6.3000	5.9500	5.9500	-7.031%	125	4,174	+8.403%
2026-08-28	6.0600	6.4000	6.0600	6.4000	+10.345%	13	4,157	+0.781%
2026-08-27	5.8500	5.9000	5.8000	5.8000	+0.870%	26	4,154	+11.207%
2026-08-26	6.0700	6.1700	5.7500	5.7500	-7.853%	225	4,149	+12.174%
2026-08-25	6.3500	6.3500	6.2400	6.2400	-4.294%	135	4,010	+3.365%
2026-08-24	6.8500	6.8500	6.5200	6.5200	+3.987%	25	4,036	-1.074%
2026-08-21	6.3500	6.5000	6.0500	6.2700	-7.794%	55	4,027	+2.871%
2026-08-20	6.4000	6.8000	6.4000	6.8000	+5.426%	92	4,005	-5.147%
2026-08-19	5.8300	6.5000	5.8300	6.4500	+4.878%	45	3,975	0.000%
2026-08-18	6.0500	6.3000	6.0000	6.1500	+5.670%	93	3,966	+4.878%
2026-08-17	5.6000	5.9700	5.5500	5.8200	-4.276%	518	3,955	+10.825%
2026-08-14	6.1300	6.4700	5.9900	6.0800	+5.190%	428	3,507	+6.086%
2026-08-13	6.1500	6.1500	5.2500	5.7800	+25.380%	135	3,206	+11.592%
2026-08-12	4.7500	4.8500	4.6100	4.6100	-13.019%	96	3,176	+39.913%
2026-08-11	5.3500	5.4000	5.0500	5.3000	+2.913%	340	3,238	+21.698%
2026-08-10	5.0000	5.1500	4.8100	5.1500	-10.745%	317	3,073	+25.243%
2026-08-07	5.7000	6.2500	5.5000	5.7700	-1.368%	47	2,947	+11.785%
2026-08-06	6.1100	6.1100	5.7000	5.8500	+0.515%	47	2,941	+10.256%
2026-08-05	5.6500	5.8500	5.4000	5.8200	-3.000%	28	2,916	+10.825%
2026-08-04	6.3500	6.5000	6.0000	6.0000	-15.493%	101	2,905	+7.500%
2026-08-03	7.4500	7.4500	7.1000	7.1000	-4.054%	29	2,889	-9.155%
2026-07-31	7.8000	7.8000	7.3400	7.4000	-10.843%	58	2,870	-12.838%
2026-07-30	8.7500	8.9000	8.2000	8.3000	-2.353%	447	2,849	-22.289%
2026-07-29	7.8900	8.5000	7.8000	8.5000	+8.280%	23	2,419	-24.118%
2026-07-28	8.4500	8.4500	7.7000	7.8500	-10.795%	71	2,403	-17.834%
2026-07-27	8.7500	8.8000	8.7000	8.8000	-0.227%	12	2,350	-26.705%
2026-07-24	8.6500	8.8200	8.6500	8.8200	-5.668%	15	2,346	-26.871%
2026-07-23	9.1500	9.3500	9.1500	9.3500	-2.604%	3	2,334	-31.016%
2026-07-21	9.6900	9.8000	9.5500	9.6000	-2.538%	93	2,333	-32.813%
2026-07-20	9.5900	9.8500	9.5900	9.8500	+2.073%	5	2,307	-34.518%
2026-07-17	9.8500	9.8500	9.5000	9.6500	-9.390%	91	2,305	-33.161%
2026-07-16	10.2500	11.1500	10.2500	10.6500	+10.363%	9	2,345	-39.437%
2026-07-15	9.6000	9.7000	9.6000	9.6500	+16.265%	43	2,341	-33.161%
2026-07-14	7.7300	8.3500	7.6500	8.3000	+7.097%	50	2,316	-22.289%
2026-07-13	7.7500	7.7500	7.4000	7.7500	+3.610%	1,466	2,293	-16.774%
2026-07-10	7.5500	7.5500	7.3000	7.4800	-3.234%	57	981	-13.770%
2026-07-09	7.9500	8.0000	7.7300	7.7300	-14.491%	113	942	-16.559%
2026-07-08	9.0000	9.0400	9.0000	9.0400	-4.842%	29	924	-28.650%
2026-07-07	9.0000	9.5000	9.0000	9.5000	+6.383%	26	895	-32.105%
2026-07-06	8.4500	8.9300	8.4500	8.9300	-6.492%	21	886	-27.772%
2026-07-02	9.0500	9.5800	9.0500	9.5500	+15.758%	45	840	-32.461%
2026-07-01	8.3500	8.4500	8.2500	8.2500	+2.484%	29	840	-21.818%
2026-06-30	7.7700	8.1000	7.7700	8.0500	-0.617%	53	829	-19.876%
2026-06-29	8.6000	8.7500	8.0500	8.1000	-7.429%	123	784	-20.370%
2026-06-26	8.7000	8.7500	8.5500	8.7500	+11.465%	42	672	-26.286%
2026-06-25	7.7000	7.9500	7.7000	7.8500	+1.290%	24	650	-17.834%
2026-06-24	7.1500	7.7500	7.1500	7.7500	+1.307%	25	647	-16.774%
2026-06-23	7.6500	7.6500	7.6500	7.6500	+6.993%	7	647	-15.686%
2026-06-22	7.3500	7.5000	7.1500	7.1500	-7.742%	20	647	-9.790%
2026-06-18	7.8500	8.0500	7.7000	7.7500	-3.125%	79	534	-16.774%
2026-06-17	7.9000	8.0000	7.7000	8.0000	+5.960%	101	534	-19.375%
2026-06-16	7.4000	7.6000	7.4000	7.5500	+4.138%	49	534	-14.570%
2026-06-15	7.6500	7.7200	7.2500	7.2500	-7.643%	21	519	-11.034%
2026-06-12	7.7000	7.8500	7.6500	7.8500	-5.988%	18	511	-17.834%
2026-06-11	8.5000	8.5000	8.3500	8.3500	+1.829%	6	507	-22.754%
2026-06-10	8.3500	8.3500	8.2000	8.2000	+5.806%	23	502	-21.341%
2026-06-09	7.7500	7.7500	7.7500	7.7500	+9.155%	2	509	-16.774%
2026-06-08	7.5000	7.5500	7.1000	7.1000	-2.740%	19	509	-9.155%
2026-06-05	6.8300	7.3000	6.8300	7.3000	+19.672%	24	503	-11.644%
2026-06-04	6.9800	6.9800	6.0100	6.1000	-2.087%	42	499	+5.738%
2026-06-03	6.4600	6.4600	6.2300	6.2300	-6.033%	6	476	+3.531%
2026-06-02	6.8000	6.8000	6.6300	6.6300	-12.533%	9	473	-2.715%
2026-06-01	7.7000	7.8000	7.5800	7.5800	+3.129%	8	464	-14.908%
2026-05-29	7.9000	7.9000	7.3500	7.3500	-6.369%	97	458	-12.245%
2026-05-28	7.7000	7.9500	7.7000	7.8500	+1.948%	33	443	-17.834%
2026-05-27	7.7000	7.8500	7.7000	7.7000	-7.229%	21	426	-16.234%
2026-05-26	8.1500	8.3000	8.0000	8.3000	+9.934%	7	406	-22.289%
2026-05-22	7.4000	7.7000	7.3500	7.5500	-5.031%	38	383	-14.570%
2026-05-21	8.1500	8.1500	7.9500	7.9500	-8.621%	16	367	-18.868%
2026-05-20	8.2500	8.7500	8.2500	8.7000	+6.098%	25	367	-25.862%
2026-05-19	8.8500	8.8500	8.1500	8.2000	-2.381%	21	340	-21.341%
2026-05-18	8.4000	8.7000	8.3000	8.4000	+4.089%	26	340	-23.214%
2026-05-15	8.3500	8.3500	8.0000	8.0700	-7.241%	276	340	-20.074%
2026-05-14	8.1300	8.9200	8.0000	8.7000	-40.206%	16	216	-25.862%
2026-05-12	14.6700	14.8500	14.4900	14.5500	-0.683%	97	122	-55.670%
2026-05-11	15.5000	15.5000	14.6500	14.6500	-5.788%	88	122	-55.973%
2026-05-08	15.6500	15.9000	15.0500	15.5500	-16.398%	113	90	-58.521%
2026-04-23	18.6500	18.6500	18.6000	18.6000	+0.813%	5	50	-65.323%
2026-04-21	18.4500	18.4500	18.4500	18.4500	-4.404%	2	43	-65.041%
2026-04-20	19.3000	19.3000	19.3000	19.3000	-15.388%	4	43	-66.580%
2026-04-16	22.8100	22.8100	22.8100	22.8100	-5.156%	1	39	-71.723%
2026-04-15	24.0500	24.0500	24.0500	24.0500	-2.632%	1	39	-73.181%
2026-03-05	24.7000	24.7000	24.7000	24.7000	-13.272%	18	39	-73.887%
2026-02-12	28.4800	28.4800	28.4800	28.4800	+39.471%	10	26	-77.353%
2026-02-11	20.4200	20.4200	20.4200	20.4200	+3.813%	20	30	-68.413%
2026-02-10	19.6700	19.6700	19.6700	19.6700	0.000%	10	10	-67.209%