Dark

CSCO20270115P120
CSCO Jan 15 2027 120.00 Put (CSCO270115P00120000)
option OPRA

EOD

Sep 1, 2026

14.90+5.300%(+0.75)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	15.0000	15.1000	14.8500	14.9000	+5.300%	55	7,168	0.000%
2026-08-31	14.1500	14.1500	14.1500	14.1500	-1.118%	2	7,145	+5.300%
2026-08-28	14.3000	14.3100	14.3000	14.3100	+5.221%	6	7,145	+4.123%
2026-08-27	13.5000	13.6500	13.5000	13.6000	-4.895%	10	7,153	+9.559%
2026-08-25	14.3000	14.4500	14.2500	14.3000	-1.718%	53	7,151	+4.196%
2026-08-24	14.4500	14.6000	14.4500	14.5500	+1.394%	16	7,152	+2.405%
2026-08-21	14.4000	14.4000	14.1700	14.3500	-4.333%	13	7,153	+3.833%
2026-08-20	14.3500	15.0000	14.3500	15.0000	+3.806%	12	7,142	-0.667%
2026-08-19	14.4500	14.4500	14.4500	14.4500	+3.957%	1	7,139	+3.114%
2026-08-18	14.1000	14.6500	13.9000	13.9000	+3.346%	655	7,138	+7.194%
2026-08-17	13.2100	13.6100	13.0500	13.4500	-2.536%	12	6,834	+10.781%
2026-08-14	13.7000	14.6000	13.7000	13.8000	+0.730%	115	6,834	+7.971%
2026-08-13	12.5000	14.6500	12.4500	13.7000	+32.367%	611	6,835	+8.759%
2026-08-12	10.5000	10.8500	10.0600	10.3500	-12.288%	2,513	6,689	+43.961%
2026-08-11	11.2000	11.8500	11.1500	11.8000	+6.787%	27	5,197	+26.271%
2026-08-10	11.0000	11.1000	10.5000	11.0500	-7.454%	363	5,173	+34.842%
2026-08-07	11.9500	12.6000	11.7500	11.9400	-1.809%	644	5,176	+24.791%
2026-08-06	12.0500	12.3000	11.8500	12.1600	+5.739%	30	4,830	+22.533%
2026-08-05	11.1500	11.9000	11.1500	11.5000	-6.122%	220	4,804	+29.565%
2026-08-04	12.9000	12.9000	12.1500	12.2500	-13.428%	191	4,657	+21.633%
2026-08-03	14.5500	14.7000	14.1000	14.1500	-0.352%	223	4,493	+5.300%
2026-07-31	15.1500	15.3000	14.2000	14.2000	-10.127%	24	4,296	+4.930%
2026-07-30	15.7000	15.8000	15.7000	15.8000	+2.932%	4	4,289	-5.696%
2026-07-29	15.0000	15.5000	14.8500	15.3500	+1.993%	468	4,288	-2.932%
2026-07-28	15.9800	16.0300	14.6000	15.0500	-7.270%	96	4,590	-0.997%
2026-07-27	16.0800	16.2300	16.0800	16.2300	-4.417%	67	4,643	-8.195%
2026-07-23	16.8000	16.9800	16.7000	16.9800	-0.702%	48	4,709	-12.250%
2026-07-22	17.1000	17.1000	17.1000	17.1000	-1.724%	1	4,665	-12.865%
2026-07-21	17.5600	17.5600	17.4000	17.4000	-2.247%	132	4,665	-14.368%
2026-07-20	17.5000	17.8000	17.4900	17.8000	+1.714%	37	4,797	-16.292%
2026-07-17	17.5400	17.5400	17.4500	17.5000	-7.162%	45	4,800	-14.857%
2026-07-16	18.8800	19.3000	18.8500	18.8500	+3.857%	11	4,790	-20.955%
2026-07-15	17.0100	18.1500	17.0100	18.1500	+20.199%	28	4,788	-17.906%
2026-07-14	14.2000	15.1500	14.2000	15.1000	+8.244%	1,015	4,762	-1.325%
2026-07-13	14.7500	14.7500	13.9000	13.9500	-1.134%	11	4,629	+6.810%
2026-07-09	14.5000	14.5000	14.1100	14.1100	-15.761%	20	4,626	+5.599%
2026-07-08	17.1000	17.1000	16.7500	16.7500	-2.616%	2	4,645	-11.045%
2026-07-07	17.2500	17.2500	16.6500	17.2000	+5.199%	6	4,645	-13.372%
2026-07-06	16.3500	16.3500	16.3500	16.3500	-6.250%	1	4,641	-8.869%
2026-07-02	17.0500	17.4400	17.0500	17.4400	+13.616%	14	4,630	-14.564%
2026-07-01	15.3500	15.3500	15.3500	15.3500	+4.707%	1	4,630	-2.932%
2026-06-30	14.3500	14.8500	14.3500	14.6600	-1.940%	54	4,629	+1.637%
2026-06-29	14.8500	14.9500	14.8500	14.9500	-5.678%	6	4,602	-0.334%
2026-06-26	15.8500	15.8500	15.8500	15.8500	+8.935%	10	4,600	-5.994%
2026-06-25	14.7000	14.7000	14.5500	14.5500	+3.559%	11	4,590	+2.405%
2026-06-24	13.9000	14.0500	13.3000	14.0500	0.000%	58	4,580	+6.050%
2026-06-23	15.2000	15.2000	14.0000	14.0500	+3.309%	173	4,540	+6.050%
2026-06-22	13.7800	13.9500	13.4000	13.6000	-6.529%	51	4,376	+9.559%
2026-06-18	14.9000	15.1500	14.5500	14.5500	0.000%	27	4,304	+2.405%
2026-06-17	14.7500	14.7500	14.4500	14.5500	+2.105%	77	4,304	+2.405%
2026-06-16	14.2000	14.3000	14.2000	14.2500	+1.064%	85	4,304	+4.561%
2026-06-15	14.2000	14.4200	13.6500	14.1000	-1.399%	1,220	4,277	+5.674%
2026-06-12	14.1500	14.3500	13.9200	14.3000	+0.351%	108	3,407	+4.196%
2026-06-11	15.7500	15.7500	14.2500	14.2500	-6.619%	2,533	3,393	+4.561%
2026-06-10	14.9900	15.2600	14.9900	15.2600	+1.733%	332	901	-2.359%
2026-06-09	13.5500	15.2000	13.5500	15.0000	+12.360%	155	731	-0.667%
2026-06-08	13.9000	13.9500	13.2000	13.3500	-7.931%	60	651	+11.610%
2026-06-05	12.3500	14.5000	12.3500	14.5000	+27.193%	179	628	+2.759%
2026-06-04	12.6500	12.6900	11.4000	11.4000	-5.000%	26	487	+30.702%
2026-06-03	12.9900	12.9900	11.8500	12.0000	-3.226%	19	468	+24.167%
2026-06-02	12.8000	12.8000	12.4000	12.4000	-14.777%	102	453	+20.161%
2026-06-01	14.2000	14.8000	14.2000	14.5500	+4.301%	81	429	+2.405%
2026-05-29	15.1000	15.1000	13.9500	13.9500	-6.061%	23	408	+6.810%
2026-05-28	14.6500	14.8500	14.5500	14.8500	+2.414%	16	406	+0.337%
2026-05-27	14.8200	14.8200	14.5000	14.5000	-5.229%	314	395	+2.759%
2026-05-26	15.2400	15.3000	15.2400	15.3000	+6.250%	14	187	-2.614%
2026-05-22	14.0500	14.5000	13.9500	14.4000	-4.319%	26	185	+3.472%
2026-05-21	15.8500	15.8500	15.0000	15.0500	-6.464%	18	174	-0.997%
2026-05-20	15.6500	16.3000	15.6500	16.0900	+2.484%	31	174	-7.396%
2026-05-19	16.1500	16.1500	15.6000	15.7000	+2.681%	29	89	-5.096%
2026-05-18	15.8500	16.0000	15.2900	15.2900	-1.036%	40	89	-2.551%
2026-05-15	15.7000	15.7000	15.4500	15.4500	-6.364%	7	89	-3.560%
2026-05-14	14.4700	16.6500	14.4700	16.5000	-33.414%	95	92	-9.697%
2026-05-13	24.7800	24.7800	24.7800	24.7800	-27.902%	1	1	-39.871%
2026-02-11	34.3700	34.3700	34.3700	34.3700	+4.627%	1	1	-56.648%
2026-02-10	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	-54.642%