Dark

CSCO20270115P45
CSCO Jan 15 2027 45.00 Put (CSCO270115P00045000)
option OPRA

EOD

Aug 26, 2026

0.01000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1700	0.1700	0.0100	0.0100	0.000%	9	610	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	608	0.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-75.000%	29	607	0.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-42.857%	1	605	-75.000%
2026-07-31	0.1700	0.1700	0.0700	0.0700	-12.500%	2	606	-85.714%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-27.273%	3	607	-87.500%
2026-07-10	0.2900	0.2900	0.1100	0.1100	-57.692%	2	607	-90.909%
2026-05-13	0.2000	0.2600	0.2000	0.2600	-16.129%	11	607	-96.154%
2026-04-30	0.3100	0.3100	0.3100	0.3100	0.000%	6	606	-96.774%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-60.256%	6	606	-96.774%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-2.500%	10	606	-98.718%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+100.000%	50	606	-98.750%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-9.091%	37	606	-97.500%
2026-02-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	606	-97.727%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	607	-97.778%
2026-01-16	0.5000	0.5000	0.5000	0.5000	-7.407%	1	608	-98.000%
2026-01-14	0.5400	0.5400	0.5400	0.5400	-1.818%	15	608	-98.148%
2026-01-02	0.5300	0.5500	0.5300	0.5500	0.000%	5	623	-98.182%
2025-12-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	622	-98.182%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-3.846%	1	622	-98.000%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-23.529%	20	622	-98.077%
2025-11-18	0.6800	0.6800	0.6800	0.6800	+13.333%	1	642	-98.529%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-41.748%	14	643	-98.333%
2025-11-04	1.0300	1.0300	1.0300	1.0300	+18.391%	8	657	-99.029%
2025-10-21	0.8700	0.8700	0.8700	0.8700	-8.421%	50	665	-98.851%
2025-10-14	0.9900	0.9900	0.9500	0.9500	+3.261%	7	715	-98.947%
2025-10-09	0.9200	0.9200	0.9200	0.9200	+6.977%	1	722	-98.913%
2025-10-06	0.8800	0.8800	0.8600	0.8600	-8.511%	3	721	-98.837%
2025-09-30	0.9200	0.9500	0.9200	0.9400	+3.297%	8	722	-98.936%
2025-09-25	0.9100	0.9100	0.9100	0.9100	-10.784%	3	720	-98.901%
2025-09-12	1.0200	1.0200	1.0200	1.0200	+0.990%	10	720	-99.020%
2025-09-08	1.0100	1.0100	1.0100	1.0100	-5.607%	3	720	-99.010%
2025-09-05	1.0500	1.0700	1.0500	1.0700	+3.883%	10	720	-99.065%
2025-09-03	1.0100	1.0300	1.0100	1.0300	+13.187%	2	729	-99.029%
2025-08-28	0.9100	0.9100	0.9100	0.9100	-4.211%	1	729	-98.901%
2025-08-26	0.9500	0.9500	0.9500	0.9500	-4.040%	2	729	-98.947%
2025-08-25	1.0100	1.0200	0.9800	0.9900	-10.000%	5	727	-98.990%
2025-08-21	1.0900	1.1400	1.0900	1.1000	+2.804%	8	727	-99.091%
2025-08-20	1.0900	1.1000	1.0700	1.0700	-2.727%	9	721	-99.065%
2025-08-19	1.1000	1.1000	1.1000	1.1000	-5.983%	501	715	-99.091%
2025-08-18	1.1700	1.1700	1.1700	1.1700	-2.500%	3	218	-99.145%
2025-08-15	1.0600	1.2000	1.0600	1.2000	+16.505%	3	215	-99.167%
2025-08-14	0.9900	1.0300	0.9900	1.0300	+7.292%	11	214	-99.029%
2025-08-13	0.9600	0.9600	0.9600	0.9600	-5.882%	1	204	-98.958%
2025-08-12	1.0200	1.0200	1.0200	1.0200	-2.857%	15	204	-99.020%
2025-08-11	1.0000	1.0500	1.0000	1.0500	+5.000%	2	189	-99.048%
2025-08-08	1.0000	1.0000	1.0000	1.0000	-10.714%	8	187	-99.000%
2025-08-06	1.1300	1.1300	1.1200	1.1200	+1.818%	3	179	-99.107%
2025-08-04	1.1000	1.1000	1.1000	1.1000	+4.762%	10	176	-99.091%
2025-07-31	1.0500	1.0500	1.0500	1.0500	-4.545%	1	166	-99.048%
2025-07-30	1.1000	1.1000	1.0900	1.1000	+0.917%	63	166	-99.091%
2025-07-29	1.0300	1.0900	1.0300	1.0900	-3.540%	2	160	-99.083%
2025-07-28	1.1200	1.1300	1.1200	1.1300	+5.607%	4	159	-99.115%
2025-07-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	157	-99.065%
2025-07-23	1.0900	1.1000	1.0900	1.1000	0.000%	4	156	-99.091%
2025-07-22	1.1200	1.1200	1.1000	1.1000	-2.655%	3	154	-99.091%
2025-07-18	1.1600	1.1600	1.1300	1.1300	-8.130%	5	151	-99.115%
2025-07-16	1.2100	1.2300	1.2100	1.2300	+1.653%	3	146	-99.187%
2025-07-14	1.2200	1.2200	1.2100	1.2100	+5.217%	3	143	-99.174%
2025-07-09	1.1500	1.1500	1.1500	1.1500	-4.167%	10	143	-99.130%
2025-07-03	1.2000	1.2000	1.2000	1.2000	-5.512%	2	141	-99.167%
2025-07-02	1.2800	1.2800	1.2700	1.2700	+1.600%	3	141	-99.213%
2025-06-30	1.2500	1.2500	1.2500	1.2500	-8.759%	10	138	-99.200%
2025-06-25	1.3700	1.3700	1.3700	1.3700	-14.375%	2	128	-99.270%
2025-06-03	1.6000	1.6000	1.6000	1.6000	-4.192%	5	126	-99.375%
2025-06-02	1.6100	1.6700	1.6100	1.6700	-6.704%	4	121	-99.401%
2025-05-29	1.7100	1.7900	1.7100	1.7900	+4.678%	4	119	-99.441%
2025-05-28	1.6200	1.7100	1.6200	1.7100	-3.390%	2	119	-99.415%
2025-05-22	1.6800	1.7800	1.6500	1.7700	-8.290%	4	119	-99.435%
2025-05-14	1.8100	1.9300	1.8000	1.9300	+10.286%	8	119	-99.482%
2025-05-13	1.7500	1.7500	1.7500	1.7500	-27.083%	1	119	-99.429%
2025-05-08	2.4000	2.4000	2.4000	2.4000	-11.111%	1	119	-99.583%
2025-04-29	2.7000	2.7000	2.7000	2.7000	-13.183%	2	120	-99.630%
2025-04-07	3.1100	3.1100	3.1100	3.1100	+11.071%	2	120	-99.678%
2025-04-04	2.8000	2.8000	2.8000	2.8000	+19.149%	8	120	-99.643%
2025-04-03	2.3500	2.3500	2.3500	2.3500	+32.768%	1	116	-99.574%
2025-03-04	1.7700	1.7700	1.7700	1.7700	+2.312%	40	115	-99.435%
2025-03-03	1.6500	1.7300	1.6400	1.7300	+13.072%	6	155	-99.422%
2025-02-25	1.6400	1.6400	1.5300	1.5300	-4.375%	3	153	-99.346%
2025-02-24	1.6000	1.6000	1.6000	1.6000	+3.896%	5	150	-99.375%
2025-02-21	1.5400	1.5400	1.5400	1.5400	+4.762%	2	155	-99.351%
2025-02-20	1.4300	1.4700	1.4300	1.4700	0.000%	2	154	-99.320%
2025-02-19	1.5300	1.5300	1.3200	1.4700	-1.342%	5	154	-99.320%
2025-02-14	1.4900	1.4900	1.4900	1.4900	-8.589%	2	149	-99.329%
2025-02-06	1.6300	1.6300	1.6300	1.6300	-9.444%	1	149	-99.387%
2025-01-30	1.8000	1.8000	1.8000	1.8000	-7.692%	20	168	-99.444%
2025-01-28	1.9500	1.9500	1.9500	1.9500	+20.370%	20	168	-99.487%
2025-01-24	1.6200	1.6200	1.6200	1.6200	-14.737%	2	148	-99.383%
2025-01-13	1.9000	1.9000	1.9000	1.9000	-5.000%	1	147	-99.474%
2025-01-02	2.0300	2.0300	2.0000	2.0000	-5.213%	23	146	-99.500%
2024-12-18	2.0200	2.1100	1.9800	2.1100	+6.030%	10	123	-99.526%
2024-12-17	1.9900	1.9900	1.9900	1.9900	-5.687%	10	117	-99.497%
2024-12-10	2.1100	2.1100	2.1100	2.1100	+3.941%	5	107	-99.526%
2024-12-09	2.0300	2.0300	2.0300	2.0300	+4.103%	1	109	-99.507%
2024-12-04	1.9500	1.9500	1.9500	1.9500	-5.340%	5	108	-99.487%
2024-11-22	2.1000	2.1000	2.0600	2.0600	-5.069%	80	103	-99.515%
2024-11-21	2.1700	2.1700	2.1700	2.1700	-2.691%	50	13	-99.539%
2024-11-14	2.2300	2.2300	2.2300	2.2300	-8.980%	2	13	-99.552%
2024-11-12	2.4500	2.4500	2.4500	2.4500	-13.121%	3	11	-99.592%
2024-10-23	2.8200	2.8200	2.8200	2.8200	-19.429%	2	14	-99.645%
2024-10-08	3.5000	3.5000	3.5000	3.5000	-0.285%	5	14	-99.714%
2024-10-04	3.5100	3.5100	3.5100	3.5100	-3.039%	8	9	-99.715%
2024-09-26	3.6300	3.6300	3.6200	3.6200	-11.707%	3	5	-99.724%
2024-09-17	4.1000	4.1000	4.1000	4.1000	0.000%	2	2	-99.756%