Dark

CSCO20270115P40
CSCO Jan 15 2027 40.00 Put (CSCO270115P00040000)
option OPRA

EOD

Jul 15, 2026

0.06000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2300	0.2300	0.0500	0.0600	0.000%	50	1,312	0.000%
2026-07-14	0.1600	0.1600	0.0600	0.0600	-33.333%	6	1,298	0.000%
2026-07-10	0.2300	0.2300	0.0900	0.0900	+28.571%	2	1,298	-33.333%
2026-06-29	0.1900	0.1900	0.0700	0.0700	-12.500%	14	1,298	-14.286%
2026-06-26	0.2300	0.2300	0.0800	0.0800	+100.000%	2	1,298	-25.000%
2026-06-16	0.0400	0.0400	0.0400	0.0400	-73.333%	4	1,298	+50.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+114.286%	5	1,298	-60.000%
2026-05-29	0.0800	0.1000	0.0700	0.0700	+600.000%	9	1,298	-14.286%
2026-05-28	0.0100	0.0100	0.0100	0.0100	-87.500%	11	1,298	+500.000%
2026-05-22	0.1000	0.1000	0.0800	0.0800	+14.286%	5	1,309	-25.000%
2026-05-20	0.0700	0.0700	0.0700	0.0700	+16.667%	21	1,309	-14.286%
2026-05-19	0.1200	0.1200	0.0600	0.0600	-25.000%	14	1,322	0.000%
2026-05-18	0.0700	0.1500	0.0700	0.0800	+14.286%	42	1,322	-25.000%
2026-05-14	0.0700	0.1200	0.0600	0.0700	-50.000%	25	1,322	-14.286%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-6.667%	7	1,327	-57.143%
2026-05-11	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,327	-60.000%
2026-05-08	0.1700	0.1700	0.1200	0.1200	-33.333%	6	1,327	-50.000%
2026-05-07	0.2000	0.2000	0.1800	0.1800	-25.000%	2	1,328	-66.667%
2026-05-06	0.2400	0.2400	0.2400	0.2400	+71.429%	21	1,330	-75.000%
2026-05-05	0.3100	0.3100	0.1400	0.1400	-36.364%	52	1,330	-57.143%
2026-04-30	0.2200	0.2200	0.2200	0.2200	+100.000%	40	1,329	-72.727%
2026-04-29	0.1100	0.1100	0.1100	0.1100	-59.259%	1	1,329	-45.455%
2026-04-28	0.2300	0.2700	0.1600	0.2700	+42.105%	52	1,329	-77.778%
2026-04-24	0.1900	0.1900	0.1900	0.1900	-13.636%	2	1,329	-68.421%
2026-04-23	0.2200	0.2200	0.2200	0.2200	+22.222%	1	1,329	-72.727%
2026-04-21	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,330	-66.667%
2026-04-17	0.2000	0.2300	0.1800	0.1900	-38.710%	12	1,330	-68.421%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+14.815%	4	1,330	-80.645%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-15.625%	1	1,330	-77.778%
2026-04-09	0.2800	0.3200	0.2800	0.3200	+18.519%	3	1,330	-81.250%
2026-04-08	0.2900	0.2900	0.2700	0.2700	-6.897%	3	1,330	-77.778%
2026-04-06	0.3000	0.3000	0.2900	0.2900	-44.231%	2	1,330	-79.310%
2026-04-02	0.5000	0.5200	0.4900	0.5200	+44.444%	7	1,330	-88.462%
2026-04-01	0.3800	0.3800	0.3600	0.3600	-43.750%	8	1,330	-83.333%
2026-03-30	0.6400	0.6400	0.6400	0.6400	+52.381%	2	1,330	-90.625%
2026-03-25	0.3700	0.4600	0.3600	0.4200	-17.647%	21	1,330	-85.714%
2026-03-23	0.4600	0.5300	0.4400	0.5100	+2.000%	6	1,339	-88.235%
2026-03-19	0.4600	0.5200	0.4600	0.5000	+25.000%	7	1,339	-88.000%
2026-03-16	0.4100	0.4100	0.4000	0.4000	-13.043%	2	1,339	-85.000%
2026-03-10	0.5600	0.5600	0.4600	0.4600	+2.222%	5	1,339	-86.957%
2026-03-09	0.4500	0.4500	0.4500	0.4500	+50.000%	125	1,339	-86.667%
2026-03-04	0.3000	0.3000	0.3000	0.3000	-11.765%	20	1,234	-80.000%
2026-03-03	0.4000	0.4000	0.3400	0.3400	0.000%	126	1,234	-82.353%
2026-03-02	0.3600	0.3600	0.3400	0.3400	-5.556%	24	1,109	-82.353%
2026-02-27	0.3600	0.3600	0.3600	0.3600	+24.138%	1	1,092	-83.333%
2026-02-25	0.2900	0.2900	0.2900	0.2900	-14.706%	1	1,092	-79.310%
2026-02-20	0.3400	0.3400	0.3400	0.3400	-5.556%	1	1,092	-82.353%
2026-02-13	0.3500	0.3600	0.3400	0.3600	+12.500%	3	1,092	-83.333%
2026-02-12	0.2900	0.3200	0.2700	0.3200	+39.130%	30	1,092	-81.250%
2026-02-11	0.2300	0.2300	0.2300	0.2300	+21.053%	1	1,096	-73.913%
2026-02-10	0.1900	0.1900	0.1900	0.1900	-24.000%	1	1,096	-68.421%
2026-02-05	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,096	-76.000%
2026-02-04	0.2300	0.2300	0.2300	0.2300	+15.000%	5	1,095	-73.913%
2026-02-03	0.2200	0.2200	0.2000	0.2000	-25.926%	50	1,090	-70.000%
2026-01-30	0.2700	0.2700	0.2700	0.2700	+12.500%	1	1,092	-77.778%
2026-01-27	0.2400	0.2400	0.2400	0.2400	-22.581%	1	1,092	-75.000%
2026-01-26	0.3000	0.3100	0.3000	0.3100	+14.815%	12	1,092	-80.645%
2026-01-16	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,092	-77.778%
2026-01-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,092	-80.000%
2026-01-08	0.3500	0.3500	0.2400	0.3000	+25.000%	12	1,092	-80.000%
2025-12-05	0.2500	0.2500	0.2400	0.2400	-25.000%	2	1,092	-75.000%
2025-12-01	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,094	-81.250%
2025-11-17	0.3400	0.3400	0.3400	0.3400	+6.250%	1	1,093	-82.353%
2025-11-14	0.3200	0.3200	0.3200	0.3200	-27.273%	2	1,094	-81.250%
2025-11-10	0.4400	0.4500	0.4400	0.4400	+4.762%	137	1,093	-86.364%
2025-11-06	0.4000	0.4200	0.4000	0.4200	-10.638%	200	968	-85.714%
2025-10-20	0.4700	0.4700	0.4700	0.4700	0.000%	1	918	-87.234%
2025-10-10	0.4700	0.4700	0.4700	0.4700	-16.071%	1	919	-87.234%
2025-09-30	0.5500	0.5600	0.5500	0.5600	0.000%	3	920	-89.286%
2025-09-10	0.5600	0.5600	0.5600	0.5600	-13.846%	1	920	-89.286%
2025-09-03	0.6000	0.6500	0.6000	0.6500	+30.000%	2	919	-90.769%
2025-08-29	0.5000	0.5000	0.5000	0.5000	-18.033%	2	917	-88.000%
2025-08-25	0.6100	0.6100	0.6100	0.6100	-1.613%	2	917	-90.164%
2025-08-22	0.6200	0.6200	0.6200	0.6200	-17.333%	1	919	-90.323%
2025-08-15	0.6700	0.7500	0.6700	0.7500	+20.968%	2	920	-92.000%
2025-08-13	0.6200	0.6200	0.6200	0.6200	-13.889%	1	918	-90.323%
2025-08-04	0.7200	0.7200	0.7200	0.7200	-6.494%	50	917	-91.667%
2025-08-01	0.7400	0.7700	0.6700	0.7700	+14.925%	71	867	-92.208%
2025-07-31	0.6700	0.6700	0.6700	0.6700	-12.987%	46	797	-91.045%
2025-07-14	0.7700	0.7700	0.7700	0.7700	+1.316%	3	751	-92.208%
2025-07-11	0.7500	0.7600	0.7500	0.7600	+1.333%	2	751	-92.105%
2025-07-09	0.7500	0.7500	0.7500	0.7500	-9.639%	3	749	-92.000%
2025-07-03	1.1000	1.1000	0.8300	0.8300	-1.190%	12	737	-92.771%
2025-07-01	0.8400	0.8400	0.8000	0.8400	-7.692%	41	737	-92.857%
2025-06-24	0.9100	0.9100	0.9100	0.9100	-9.901%	125	737	-93.407%
2025-06-23	0.9300	1.0100	0.9300	1.0100	-5.607%	2	621	-94.059%
2025-06-20	1.0700	1.0700	1.0700	1.0700	+7.000%	2	621	-94.393%
2025-06-16	1.0500	1.0500	1.0000	1.0000	-10.714%	130	620	-94.000%
2025-06-10	1.0600	1.1200	1.0600	1.1200	+5.660%	2	528	-94.643%
2025-06-09	1.0600	1.0600	1.0500	1.0600	-15.200%	25	528	-94.340%
2025-06-06	1.2500	1.2500	1.2500	1.2500	+13.636%	250	503	-95.200%
2025-06-05	1.1000	1.1000	1.1000	1.1000	0.000%	125	378	-94.545%
2025-06-03	1.1000	1.1000	1.1000	1.1000	-3.509%	187	281	-94.545%
2025-05-27	1.1400	1.1400	1.1400	1.1400	-7.317%	1	148	-94.737%
2025-05-23	1.2300	1.2300	1.2300	1.2300	+4.237%	8	145	-95.122%
2025-05-22	1.1800	1.1800	1.1800	1.1800	-4.839%	1	145	-94.915%
2025-05-21	1.2400	1.2400	1.2400	1.2400	+12.727%	1	145	-95.161%
2025-05-20	1.1000	1.1000	1.1000	1.1000	+6.796%	1	145	-94.545%
2025-05-15	0.9800	1.0300	0.9800	1.0300	-14.167%	29	145	-94.175%
2025-05-14	1.2000	1.2000	1.2000	1.2000	-15.493%	3	118	-95.000%
2025-05-05	1.4500	1.4500	1.4200	1.4200	-29.353%	4	115	-95.775%
2025-04-21	2.0100	2.0100	2.0100	2.0100	-10.268%	1	111	-97.015%
2025-04-07	2.6500	2.6500	2.2400	2.2400	+10.345%	3	111	-97.321%
2025-04-04	1.6500	2.6000	1.6500	2.0300	+34.437%	54	112	-97.044%
2025-04-03	1.4800	1.5100	1.4800	1.5100	+31.304%	10	112	-96.026%
2025-04-02	1.1400	1.1500	1.1400	1.1500	+4.545%	3	116	-94.783%
2025-03-26	1.1000	1.1000	1.1000	1.1000	-0.901%	4	113	-94.545%
2025-03-25	1.1500	1.1500	1.1100	1.1100	-1.770%	4	113	-94.595%
2025-03-24	1.1300	1.1300	1.1300	1.1300	-6.612%	10	112	-94.690%
2025-03-20	1.2100	1.2100	1.2100	1.2100	-6.923%	1	102	-95.041%
2025-03-18	1.3400	1.3400	1.3000	1.3000	+13.043%	6	102	-95.385%
2025-03-10	1.1500	1.1500	1.1500	1.1500	+2.679%	1	98	-94.783%
2025-03-05	1.1900	1.1900	1.1200	1.1200	+9.804%	3	98	-94.643%
2025-02-27	1.0200	1.0200	1.0200	1.0200	0.000%	20	98	-94.118%
2025-02-06	1.0200	1.0200	1.0200	1.0200	-8.929%	1	78	-94.118%
2025-02-03	1.1200	1.1200	1.1200	1.1200	+0.901%	3	78	-94.643%
2025-01-15	1.1400	1.1400	1.1100	1.1100	-9.756%	3	78	-94.595%
2025-01-03	1.2300	1.2300	1.2300	1.2300	-1.600%	4	77	-95.122%
2024-12-16	1.2500	1.2500	1.2500	1.2500	+4.167%	1	79	-95.200%
2024-12-05	1.2000	1.2000	1.2000	1.2000	0.000%	2	79	-95.000%
2024-12-03	1.2000	1.2000	1.2000	1.2000	-13.043%	10	77	-95.000%
2024-11-22	1.3800	1.3800	1.3800	1.3800	-3.497%	80	77	-95.652%
2024-11-13	1.4300	1.4300	1.4300	1.4300	-22.703%	5	97	-95.804%
2024-11-05	1.8500	1.8500	1.8500	1.8500	-2.116%	5	92	-96.757%
2024-10-31	1.9300	1.9300	1.8900	1.8900	+8.000%	50	97	-96.825%
2024-10-16	1.7500	1.7500	1.7500	1.7500	-13.793%	2	87	-96.571%
2024-10-10	2.0300	2.0300	2.0300	2.0300	-11.354%	15	85	-97.044%
2024-09-27	2.2900	2.2900	2.2900	2.2900	-0.435%	50	70	-97.380%
2024-09-26	2.3000	2.3000	2.3000	2.3000	-13.858%	5	45	-97.391%
2024-09-17	2.6400	2.6700	2.6400	2.6700	0.000%	40	40	-97.753%