Dark

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

EOD

Jul 10, 2026

0.1100-57.692%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2900	0.2900	0.1100	0.1100	-57.692%	2	607	0.000%
2026-05-13	0.2000	0.2600	0.2000	0.2600	-16.129%	11	607	-57.692%
2026-04-30	0.3100	0.3100	0.3100	0.3100	0.000%	6	606	-64.516%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-60.256%	6	606	-64.516%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-2.500%	10	606	-85.897%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+100.000%	50	606	-86.250%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-9.091%	37	606	-72.500%
2026-02-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	606	-75.000%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	607	-75.556%
2026-01-16	0.5000	0.5000	0.5000	0.5000	-7.407%	1	608	-78.000%
2026-01-14	0.5400	0.5400	0.5400	0.5400	-1.818%	15	608	-79.630%
2026-01-02	0.5300	0.5500	0.5300	0.5500	0.000%	5	623	-80.000%
2025-12-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	622	-80.000%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-3.846%	1	622	-78.000%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-23.529%	20	622	-78.846%
2025-11-18	0.6800	0.6800	0.6800	0.6800	+13.333%	1	642	-83.824%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-41.748%	14	643	-81.667%
2025-11-04	1.0300	1.0300	1.0300	1.0300	+18.391%	8	657	-89.320%
2025-10-21	0.8700	0.8700	0.8700	0.8700	-8.421%	50	665	-87.356%
2025-10-14	0.9900	0.9900	0.9500	0.9500	+3.261%	7	715	-88.421%
2025-10-09	0.9200	0.9200	0.9200	0.9200	+6.977%	1	722	-88.043%
2025-10-06	0.8800	0.8800	0.8600	0.8600	-8.511%	3	721	-87.209%
2025-09-30	0.9200	0.9500	0.9200	0.9400	+3.297%	8	722	-88.298%
2025-09-25	0.9100	0.9100	0.9100	0.9100	-10.784%	3	720	-87.912%
2025-09-12	1.0200	1.0200	1.0200	1.0200	+0.990%	10	720	-89.216%
2025-09-08	1.0100	1.0100	1.0100	1.0100	-5.607%	3	720	-89.109%
2025-09-05	1.0500	1.0700	1.0500	1.0700	+3.883%	10	720	-89.720%
2025-09-03	1.0100	1.0300	1.0100	1.0300	+13.187%	2	729	-89.320%
2025-08-28	0.9100	0.9100	0.9100	0.9100	-4.211%	1	729	-87.912%
2025-08-26	0.9500	0.9500	0.9500	0.9500	-4.040%	2	729	-88.421%
2025-08-25	1.0100	1.0200	0.9800	0.9900	-10.000%	5	727	-88.889%
2025-08-21	1.0900	1.1400	1.0900	1.1000	+2.804%	8	727	-90.000%
2025-08-20	1.0900	1.1000	1.0700	1.0700	-2.727%	9	721	-89.720%
2025-08-19	1.1000	1.1000	1.1000	1.1000	-5.983%	501	715	-90.000%
2025-08-18	1.1700	1.1700	1.1700	1.1700	-2.500%	3	218	-90.598%
2025-08-15	1.0600	1.2000	1.0600	1.2000	+16.505%	3	215	-90.833%
2025-08-14	0.9900	1.0300	0.9900	1.0300	+7.292%	11	214	-89.320%
2025-08-13	0.9600	0.9600	0.9600	0.9600	-5.882%	1	204	-88.542%
2025-08-12	1.0200	1.0200	1.0200	1.0200	-2.857%	15	204	-89.216%
2025-08-11	1.0000	1.0500	1.0000	1.0500	+5.000%	2	189	-89.524%
2025-08-08	1.0000	1.0000	1.0000	1.0000	-10.714%	8	187	-89.000%
2025-08-06	1.1300	1.1300	1.1200	1.1200	+1.818%	3	179	-90.179%
2025-08-04	1.1000	1.1000	1.1000	1.1000	+4.762%	10	176	-90.000%
2025-07-31	1.0500	1.0500	1.0500	1.0500	-4.545%	1	166	-89.524%
2025-07-30	1.1000	1.1000	1.0900	1.1000	+0.917%	63	166	-90.000%
2025-07-29	1.0300	1.0900	1.0300	1.0900	-3.540%	2	160	-89.908%
2025-07-28	1.1200	1.1300	1.1200	1.1300	+5.607%	4	159	-90.265%
2025-07-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	157	-89.720%
2025-07-23	1.0900	1.1000	1.0900	1.1000	0.000%	4	156	-90.000%
2025-07-22	1.1200	1.1200	1.1000	1.1000	-2.655%	3	154	-90.000%
2025-07-18	1.1600	1.1600	1.1300	1.1300	-8.130%	5	151	-90.265%
2025-07-16	1.2100	1.2300	1.2100	1.2300	+1.653%	3	146	-91.057%
2025-07-14	1.2200	1.2200	1.2100	1.2100	+5.217%	3	143	-90.909%
2025-07-09	1.1500	1.1500	1.1500	1.1500	-4.167%	10	143	-90.435%
2025-07-03	1.2000	1.2000	1.2000	1.2000	-5.512%	2	141	-90.833%
2025-07-02	1.2800	1.2800	1.2700	1.2700	+1.600%	3	141	-91.339%
2025-06-30	1.2500	1.2500	1.2500	1.2500	-8.759%	10	138	-91.200%
2025-06-25	1.3700	1.3700	1.3700	1.3700	-14.375%	2	128	-91.971%
2025-06-03	1.6000	1.6000	1.6000	1.6000	-4.192%	5	126	-93.125%
2025-06-02	1.6100	1.6700	1.6100	1.6700	-6.704%	4	121	-93.413%
2025-05-29	1.7100	1.7900	1.7100	1.7900	+4.678%	4	119	-93.855%
2025-05-28	1.6200	1.7100	1.6200	1.7100	-3.390%	2	119	-93.567%
2025-05-22	1.6800	1.7800	1.6500	1.7700	-8.290%	4	119	-93.785%
2025-05-14	1.8100	1.9300	1.8000	1.9300	+10.286%	8	119	-94.301%
2025-05-13	1.7500	1.7500	1.7500	1.7500	-27.083%	1	119	-93.714%
2025-05-08	2.4000	2.4000	2.4000	2.4000	-11.111%	1	119	-95.417%
2025-04-29	2.7000	2.7000	2.7000	2.7000	-13.183%	2	120	-95.926%
2025-04-07	3.1100	3.1100	3.1100	3.1100	+11.071%	2	120	-96.463%
2025-04-04	2.8000	2.8000	2.8000	2.8000	+19.149%	8	120	-96.071%
2025-04-03	2.3500	2.3500	2.3500	2.3500	+32.768%	1	116	-95.319%
2025-03-04	1.7700	1.7700	1.7700	1.7700	+2.312%	40	115	-93.785%
2025-03-03	1.6500	1.7300	1.6400	1.7300	+13.072%	6	155	-93.642%
2025-02-25	1.6400	1.6400	1.5300	1.5300	-4.375%	3	153	-92.810%
2025-02-24	1.6000	1.6000	1.6000	1.6000	+3.896%	5	150	-93.125%
2025-02-21	1.5400	1.5400	1.5400	1.5400	+4.762%	2	155	-92.857%
2025-02-20	1.4300	1.4700	1.4300	1.4700	0.000%	2	154	-92.517%
2025-02-19	1.5300	1.5300	1.3200	1.4700	-1.342%	5	154	-92.517%
2025-02-14	1.4900	1.4900	1.4900	1.4900	-8.589%	2	149	-92.617%
2025-02-06	1.6300	1.6300	1.6300	1.6300	-9.444%	1	149	-93.252%
2025-01-30	1.8000	1.8000	1.8000	1.8000	-7.692%	20	168	-93.889%
2025-01-28	1.9500	1.9500	1.9500	1.9500	+20.370%	20	168	-94.359%
2025-01-24	1.6200	1.6200	1.6200	1.6200	-14.737%	2	148	-93.210%
2025-01-13	1.9000	1.9000	1.9000	1.9000	-5.000%	1	147	-94.211%
2025-01-02	2.0300	2.0300	2.0000	2.0000	-5.213%	23	146	-94.500%
2024-12-18	2.0200	2.1100	1.9800	2.1100	+6.030%	10	123	-94.787%
2024-12-17	1.9900	1.9900	1.9900	1.9900	-5.687%	10	117	-94.472%
2024-12-10	2.1100	2.1100	2.1100	2.1100	+3.941%	5	107	-94.787%
2024-12-09	2.0300	2.0300	2.0300	2.0300	+4.103%	1	109	-94.581%
2024-12-04	1.9500	1.9500	1.9500	1.9500	-5.340%	5	108	-94.359%
2024-11-22	2.1000	2.1000	2.0600	2.0600	-5.069%	80	103	-94.660%
2024-11-21	2.1700	2.1700	2.1700	2.1700	-2.691%	50	13	-94.931%
2024-11-14	2.2300	2.2300	2.2300	2.2300	-8.980%	2	13	-95.067%
2024-11-12	2.4500	2.4500	2.4500	2.4500	-13.121%	3	11	-95.510%
2024-10-23	2.8200	2.8200	2.8200	2.8200	-19.429%	2	14	-96.099%
2024-10-08	3.5000	3.5000	3.5000	3.5000	-0.285%	5	14	-96.857%
2024-10-04	3.5100	3.5100	3.5100	3.5100	-3.039%	8	9	-96.866%
2024-09-26	3.6300	3.6300	3.6200	3.6200	-11.707%	3	5	-96.961%
2024-09-17	4.1000	4.1000	4.1000	4.1000	0.000%	2	2	-97.317%