Dark

CSCO20270115P35
CSCO Jan 15 2027 35.00 Put (CSCO270115P00035000)
option OPRA

EOD

Jul 16, 2026

0.0500+25.000%(+0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1300	0.1600	0.0500	0.0500	+25.000%	34	1,112	0.000%
2026-07-15	0.1400	0.1800	0.0300	0.0400	0.000%	106	1,117	+25.000%
2026-07-14	0.1300	0.1300	0.0400	0.0400	-20.000%	40	1,104	+25.000%
2026-07-13	0.1000	0.1400	0.0400	0.0500	0.000%	112	1,104	0.000%
2026-07-10	0.1700	0.1700	0.0300	0.0500	0.000%	100	1,104	0.000%
2026-07-09	0.1600	0.1600	0.0500	0.0500	0.000%	34	1,104	0.000%
2026-07-08	0.1600	0.1700	0.0300	0.0500	0.000%	55	1,104	0.000%
2026-07-07	0.1700	0.1700	0.0500	0.0500	0.000%	30	1,104	0.000%
2026-07-06	0.1700	0.1700	0.0500	0.0500	-37.500%	30	1,104	0.000%
2026-07-02	0.1900	0.2000	0.0800	0.0800	+14.286%	6	1,104	-37.500%
2026-07-01	0.1800	0.1800	0.0700	0.0700	+16.667%	10	1,104	-28.571%
2026-06-30	0.1500	0.1600	0.0500	0.0600	+20.000%	56	1,104	-16.667%
2026-06-26	0.1700	0.1700	0.0400	0.0500	+25.000%	238	1,104	0.000%
2026-06-25	0.1500	0.1700	0.0400	0.0400	-20.000%	40	1,104	+25.000%
2026-06-24	0.1700	0.1700	0.0400	0.0500	0.000%	100	1,104	0.000%
2026-06-23	0.1200	0.1800	0.0400	0.0500	-44.444%	306	1,104	0.000%
2026-06-22	0.1700	0.1800	0.0600	0.0900	+80.000%	36	1,104	-44.444%
2026-06-18	0.1600	0.1600	0.0500	0.0500	0.000%	22	1,104	0.000%
2026-06-17	0.1400	0.1500	0.0500	0.0500	-37.500%	6	1,104	0.000%
2026-06-16	0.1700	0.1700	0.0800	0.0800	0.000%	12	1,104	-37.500%
2026-06-15	0.1500	0.1900	0.0600	0.0800	+60.000%	6	1,104	-37.500%
2026-06-12	0.2000	0.2000	0.0500	0.0500	-37.500%	24	1,104	0.000%
2026-06-11	0.2000	0.2000	0.0800	0.0800	+60.000%	14	1,104	-37.500%
2026-06-10	0.1800	0.1800	0.0500	0.0500	-28.571%	2	1,104	0.000%
2026-06-09	0.2300	0.2400	0.0700	0.0700	+40.000%	6	1,104	-28.571%
2026-06-08	0.1500	0.1500	0.0500	0.0500	-16.667%	14	1,104	0.000%
2026-06-05	0.1900	0.2100	0.0400	0.0600	+20.000%	60	1,104	-16.667%
2026-06-04	0.1700	0.1700	0.0500	0.0500	-16.667%	30	1,104	0.000%
2026-06-03	0.1900	0.2200	0.0500	0.0600	-14.286%	20	1,104	-16.667%
2026-06-02	0.1800	0.2000	0.0700	0.0700	-22.222%	58	1,104	-28.571%
2026-05-29	0.2000	0.2000	0.0900	0.0900	-10.000%	4	1,104	-44.444%
2026-05-27	0.1700	0.1800	0.1000	0.1000	+66.667%	6	1,104	-50.000%
2026-05-22	0.1100	0.1100	0.0500	0.0600	-33.333%	10	1,104	-16.667%
2026-05-21	0.1700	0.1800	0.0900	0.0900	+125.000%	6	1,104	-44.444%
2026-05-20	0.1600	0.1600	0.0400	0.0400	-55.556%	26	1,104	+25.000%
2026-05-19	0.1600	0.1800	0.0500	0.0900	+80.000%	18	1,104	-44.444%
2026-05-18	0.1800	0.1900	0.0500	0.0500	-37.500%	20	1,104	0.000%
2026-05-14	0.1600	0.1600	0.0800	0.0800	-11.111%	4	1,104	-37.500%
2026-05-13	0.1800	0.1800	0.0900	0.0900	-10.000%	4	1,104	-44.444%
2026-05-11	0.1700	0.1800	0.1000	0.1000	-44.444%	18	1,104	-50.000%
2026-05-05	0.1800	0.1800	0.1800	0.1800	-40.000%	4	1,104	-72.222%
2026-03-17	0.2100	0.3000	0.2100	0.3000	+25.000%	6	1,101	-83.333%
2026-03-09	0.2400	0.2400	0.2400	0.2400	+9.091%	2	1,096	-79.167%
2026-03-03	0.2100	0.2200	0.2100	0.2200	+57.143%	35	1,096	-77.273%
2026-02-20	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,096	-64.286%
2026-02-12	0.1700	0.1700	0.1700	0.1700	+54.545%	24	1,096	-70.588%
2026-02-03	0.1100	0.1100	0.1100	0.1100	-45.000%	1	1,119	-54.545%
2026-01-26	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,119	-75.000%
2025-12-22	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,118	-68.750%
2025-12-17	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,117	-72.222%
2025-12-12	0.1800	0.1800	0.1800	0.1800	+5.882%	2	1,119	-72.222%
2025-12-08	0.2000	0.2000	0.1700	0.1700	-15.000%	2	1,117	-70.588%
2025-11-17	0.1700	0.2000	0.1700	0.2000	-42.857%	2	1,117	-75.000%
2025-10-17	0.2500	0.3500	0.2500	0.3500	+6.061%	2	1,118	-85.714%
2025-10-02	0.3300	0.3300	0.3300	0.3300	+3.125%	5	1,118	-84.848%
2025-09-30	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,123	-84.375%
2025-09-17	0.3000	0.3000	0.3000	0.3000	-25.000%	5	1,123	-83.333%
2025-08-15	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,128	-87.500%
2025-08-11	0.3300	0.3300	0.3300	0.3300	-21.429%	5	1,127	-84.848%
2025-08-07	0.3800	0.4200	0.3800	0.4200	+223.077%	2	1,122	-88.095%
2025-07-15	0.1300	0.1300	0.1300	0.1300	-69.048%	3	1,122	-61.538%
2025-07-08	0.4200	0.4200	0.4200	0.4200	-32.258%	1	1,122	-88.095%
2025-07-01	0.6200	0.6200	0.6200	0.6200	+12.727%	1	1,122	-91.935%
2025-06-25	0.5500	0.5500	0.5000	0.5500	-21.429%	501	1,122	-90.909%
2025-06-13	0.7000	0.7000	0.7000	0.7000	0.000%	2	622	-92.857%
2025-06-12	0.7000	0.7000	0.7000	0.7000	+11.111%	5	621	-92.857%
2025-06-02	0.6300	0.6300	0.6300	0.6300	-10.000%	500	616	-92.063%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+2.941%	1	116	-92.857%
2025-05-21	0.6800	0.6800	0.6800	0.6800	-5.556%	1	115	-92.647%
2025-05-20	0.7200	0.7200	0.7200	0.7200	+10.769%	1	116	-93.056%
2025-05-15	0.6500	0.6500	0.6500	0.6500	-21.687%	48	115	-92.308%
2025-05-08	0.8300	0.8300	0.8300	0.8300	-3.488%	2	67	-93.976%
2025-05-07	0.8500	0.8600	0.8500	0.8600	-6.522%	5	68	-94.186%
2025-05-06	0.9200	0.9200	0.9200	0.9200	-1.075%	1	73	-94.565%
2025-05-05	0.9300	0.9300	0.9300	0.9300	-16.964%	10	74	-94.624%
2025-04-23	1.0600	1.1400	1.0600	1.1200	-6.667%	4	84	-95.536%
2025-04-22	1.2000	1.2000	1.2000	1.2000	-11.111%	1	84	-95.833%
2025-04-21	1.2100	1.3500	1.2100	1.3500	+20.536%	12	83	-96.296%
2025-04-17	1.1200	1.1200	1.1200	1.1200	-13.178%	5	67	-95.536%
2025-04-16	1.2100	1.2900	1.2100	1.2900	+38.710%	3	67	-96.124%
2025-04-03	0.9300	0.9300	0.9300	0.9300	+17.722%	1	67	-94.624%
2025-03-11	0.7900	0.7900	0.7900	0.7900	+38.596%	1	66	-93.671%
2025-02-19	0.5700	0.5700	0.5700	0.5700	-10.938%	1	65	-91.228%
2025-02-10	0.6400	0.6400	0.6400	0.6400	+3.226%	5	65	-92.188%
2025-01-15	0.6200	0.6200	0.6200	0.6200	+6.897%	2	65	-91.935%
2024-12-31	0.5800	0.5800	0.5800	0.5800	-23.684%	2	61	-91.379%
2024-12-16	0.7600	0.7600	0.7600	0.7600	-20.000%	1	61	-93.421%
2024-11-08	0.9500	0.9500	0.9500	0.9500	-2.062%	4	62	-94.737%
2024-11-06	0.9800	0.9800	0.9700	0.9700	-9.346%	50	60	-94.845%
2024-10-24	1.0700	1.0700	1.0700	1.0700	-3.604%	1	10	-95.327%
2024-10-18	1.1100	1.1100	1.1100	1.1100	+3.738%	4	9	-95.495%
2024-10-16	1.0700	1.0700	1.0700	1.0700	-10.833%	6	7	-95.327%
2024-10-14	1.2000	1.2000	1.2000	1.2000	-21.053%	2	3	-95.833%
2024-09-23	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	-96.711%