Dark

CSCO20270115P65
CSCO Jan 15 2027 65.00 Put (CSCO270115P00065000)
option OPRA

EOD

Jul 16, 2026

0.9000+9.756%(+0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9000	0.9000	0.9000	0.9000	+9.756%	10	1,922	0.000%
2026-07-15	0.8200	0.8200	0.8200	0.8200	+12.329%	1	1,921	+9.756%
2026-07-08	0.7200	0.7300	0.7200	0.7300	+12.308%	8	1,920	+23.288%
2026-07-07	0.6700	0.6700	0.6200	0.6500	-1.515%	20	1,916	+38.462%
2026-07-06	0.7000	0.7000	0.6200	0.6600	-12.000%	8	1,932	+36.364%
2026-07-02	0.6800	0.7500	0.6300	0.7500	+19.048%	7	1,942	+20.000%
2026-07-01	0.6300	0.6300	0.6300	0.6300	-7.353%	3	1,942	+42.857%
2026-06-25	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,942	+32.353%
2026-06-24	0.6700	0.6700	0.6700	0.6700	+26.415%	10	1,941	+34.328%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-36.905%	1	1,941	+69.811%
2026-06-09	0.8200	0.8400	0.8200	0.8400	+42.373%	13	1,942	+7.143%
2026-06-08	0.5900	0.5900	0.5900	0.5900	0.000%	1	1,942	+52.542%
2026-06-04	0.5900	0.5900	0.5900	0.5900	-13.235%	2	1,943	+52.542%
2026-06-03	0.6700	0.6800	0.6700	0.6800	-2.857%	13	1,943	+32.353%
2026-06-01	0.7500	0.8000	0.6800	0.7000	+4.478%	649	1,955	+28.571%
2026-05-21	0.6500	0.6700	0.6500	0.6700	-6.944%	48	1,358	+34.328%
2026-05-20	0.7200	0.7200	0.7200	0.7200	0.000%	1	1,358	+25.000%
2026-05-18	0.8800	0.8800	0.7200	0.7200	+1.408%	33	1,385	+25.000%
2026-05-14	0.7500	0.7500	0.6000	0.7100	-40.336%	138	1,385	+26.761%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-15.603%	1	1,298	-24.370%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-11.875%	10	1,298	-36.170%
2026-05-07	1.5300	1.6000	1.5300	1.6000	-4.762%	6	1,302	-43.750%
2026-05-06	1.4800	1.6800	1.4800	1.6800	-3.448%	2	1,302	-46.429%
2026-05-01	1.6000	1.7400	1.5400	1.7400	-2.247%	106	1,233	-48.276%
2026-04-30	1.7800	1.7800	1.7800	1.7800	-7.772%	1	1,233	-49.438%
2026-04-28	1.9500	1.9500	1.9300	1.9300	+8.427%	5	1,235	-53.368%
2026-04-20	1.8100	1.8100	1.7500	1.7800	-7.292%	25	1,236	-49.438%
2026-04-17	1.9800	1.9900	1.9200	1.9200	-13.514%	34	1,235	-53.125%
2026-04-16	2.2000	2.2200	2.2000	2.2200	-12.941%	5	1,244	-59.459%
2026-04-15	2.5500	2.5500	2.5500	2.5500	-6.250%	19	1,245	-64.706%
2026-04-14	2.6700	2.7500	2.6700	2.7200	-0.366%	9	1,264	-66.912%
2026-04-13	2.7300	2.7300	2.7300	2.7300	+0.368%	4	1,264	-67.033%
2026-04-10	2.7200	2.7200	2.7200	2.7200	+15.254%	4	1,260	-66.912%
2026-04-09	2.3600	2.3600	2.3600	2.3600	-4.839%	5	1,260	-61.864%
2026-04-08	2.6000	2.6000	2.4800	2.4800	-18.689%	8	1,255	-63.710%
2026-04-07	3.0500	3.0500	3.0500	3.0500	+1.667%	5	1,253	-70.492%
2026-04-06	3.1000	3.2000	3.0000	3.0000	-6.250%	9	1,248	-70.000%
2026-04-02	3.5500	3.5500	3.2000	3.2000	+8.108%	14	1,233	-71.875%
2026-03-25	2.9600	2.9600	2.9600	2.9600	-11.111%	1	1,233	-69.595%
2026-03-24	3.3300	3.3300	3.3300	3.3300	-8.767%	1	1,233	-72.973%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+4.286%	15	1,233	-75.342%
2026-03-19	3.5500	3.5500	3.4500	3.5000	-2.778%	12	1,218	-74.286%
2026-03-18	3.3500	3.6000	3.3500	3.6000	+4.348%	34	1,210	-75.000%
2026-03-13	3.5000	3.5000	3.4100	3.4500	-6.757%	5	1,199	-73.913%
2026-03-12	3.9500	3.9500	3.7000	3.7000	+7.246%	19	1,198	-75.676%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-11.538%	10	1,198	-73.913%
2026-03-09	4.0600	4.0600	3.9000	3.9000	+11.429%	8	1,189	-76.923%
2026-03-06	3.5000	3.5000	3.5000	3.5000	+6.061%	10	1,191	-74.286%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-7.042%	14	1,181	-72.727%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+16.393%	1	1,167	-74.648%
2026-02-27	3.1000	3.1000	3.0500	3.0500	+5.536%	22	1,167	-70.492%
2026-02-26	2.8900	2.8900	2.8900	2.8900	-2.034%	1	1,155	-68.858%
2026-02-25	2.9500	2.9500	2.9500	2.9500	-6.646%	10	1,146	-69.492%
2026-02-18	3.1600	3.1600	3.1600	3.1600	-4.242%	30	1,146	-71.519%
2026-02-17	3.3900	3.3900	3.3000	3.3000	-4.348%	5	1,146	-72.727%
2026-02-13	4.0000	4.0000	3.2500	3.4500	-11.538%	84	1,103	-73.913%
2026-02-12	3.2000	3.9100	3.2000	3.9000	+95.000%	33	1,103	-76.923%
2026-02-11	2.1300	2.1300	2.0000	2.0000	+8.108%	7	1,092	-55.000%
2026-02-09	1.9900	1.9900	1.8500	1.8500	-21.941%	3	1,097	-51.351%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-2.066%	1	1,096	-62.025%
2026-02-05	2.3500	2.4200	2.3500	2.4200	-5.098%	2	1,096	-62.810%
2026-02-04	2.5500	2.5500	2.5500	2.5500	+6.250%	10	1,097	-64.706%
2026-02-03	2.5400	2.5400	2.3600	2.4000	-6.615%	7	1,107	-62.500%
2026-02-02	2.8200	2.8200	2.5700	2.5700	-11.986%	21	1,109	-64.981%
2026-01-30	2.9300	2.9800	2.8800	2.9200	-7.302%	18	1,109	-69.178%
2026-01-26	3.3000	3.3000	3.0400	3.1500	-11.268%	30	1,109	-71.429%
2026-01-23	3.7000	3.7000	3.5500	3.5500	-2.740%	23	1,088	-74.648%
2026-01-22	3.7500	3.7500	3.6500	3.6500	+1.389%	10	1,073	-75.342%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-5.263%	3	1,067	-75.000%
2026-01-20	3.5000	3.8000	3.4000	3.8000	+13.433%	58	1,064	-76.316%
2026-01-16	3.4000	3.5000	3.3000	3.3500	0.000%	21	1,064	-73.134%
2026-01-15	3.2900	3.4000	3.2500	3.3500	-6.944%	18	1,064	-73.134%
2026-01-14	3.5500	3.6500	3.5000	3.6000	+5.882%	11	1,061	-75.000%
2026-01-13	3.4500	3.4500	3.4000	3.4000	-5.556%	44	1,053	-73.529%
2026-01-12	3.6500	3.6500	3.6000	3.6000	+2.857%	10	1,049	-75.000%
2026-01-09	3.7000	3.7000	3.5000	3.5000	-4.110%	19	1,045	-74.286%
2026-01-08	3.6500	3.7000	3.6000	3.6500	+4.286%	81	1,032	-75.342%
2026-01-05	3.2500	3.5000	3.2500	3.5000	+1.449%	28	984	-74.286%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+4.545%	4	977	-73.913%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+1.538%	31	977	-72.727%
2025-12-30	3.4300	3.4300	3.2500	3.2500	-1.515%	22	977	-72.308%
2025-12-29	3.3000	3.3000	3.3000	3.3000	0.000%	106	966	-72.727%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+1.538%	1	910	-72.727%
2025-12-22	3.2500	3.2500	3.2500	3.2500	+3.175%	1	910	-72.308%
2025-12-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	909	-71.429%
2025-12-15	3.1500	3.1500	3.1500	3.1500	-1.563%	4	909	-71.429%
2025-12-12	3.1500	3.2000	3.1500	3.2000	0.000%	2	909	-71.875%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-9.859%	20	909	-71.875%
2025-12-01	3.5500	3.5500	3.5500	3.5500	-16.471%	1	904	-74.648%
2025-11-21	4.2500	4.2500	4.2500	4.2500	+14.865%	4	904	-78.824%
2025-11-13	3.9900	3.9900	3.6000	3.7000	-23.868%	33	902	-75.676%
2025-11-12	4.7700	4.8600	4.7700	4.8600	-8.302%	7	892	-81.481%
2025-11-06	5.2100	5.3000	5.2000	5.3000	+10.417%	52	891	-83.019%
2025-11-05	4.8000	4.8000	4.8000	4.8000	+17.359%	5	926	-81.250%
2025-11-04	3.7400	4.0900	3.7400	4.0900	-1.446%	14	931	-77.995%
2025-11-03	4.3600	4.6000	4.1500	4.1500	-20.952%	81	899	-78.313%
2025-10-28	4.8100	5.2500	4.5900	5.2500	0.000%	31	899	-82.857%
2025-10-22	5.2500	5.2500	5.2500	5.2500	-11.318%	56	904	-82.857%
2025-10-16	5.9200	5.9200	5.9200	5.9200	-8.923%	1	903	-84.797%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+27.451%	1	903	-86.154%
2025-10-08	5.2000	5.2100	5.0500	5.1000	-5.556%	28	905	-82.353%
2025-10-03	5.4000	5.4000	5.4000	5.4000	-3.571%	67	891	-83.333%
2025-09-30	5.6000	5.6000	5.6000	5.6000	-5.882%	2	829	-83.929%
2025-09-24	5.9500	5.9500	5.9500	5.9500	+0.847%	11	829	-84.874%
2025-09-23	5.5000	5.9000	5.5000	5.9000	+3.327%	13	820	-84.746%
2025-09-22	5.5200	5.7100	5.5200	5.7100	+3.818%	7	808	-84.238%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+4.762%	2	810	-83.636%
2025-09-18	5.2500	5.2500	5.2500	5.2500	-8.217%	4	809	-82.857%
2025-09-17	5.8500	5.8500	5.7200	5.7200	-3.866%	17	805	-84.266%
2025-09-16	5.9000	5.9500	5.9000	5.9500	-0.998%	7	798	-84.874%
2025-09-15	5.9000	6.0100	5.9000	6.0100	-1.475%	18	791	-85.025%
2025-09-12	6.1500	6.1500	6.1000	6.1000	+10.708%	15	781	-85.246%
2025-09-11	5.3800	5.5300	5.3800	5.5100	-2.305%	48	771	-83.666%
2025-09-10	5.4000	5.9000	5.4000	5.6400	-1.053%	39	762	-84.043%
2025-09-09	5.7000	5.7000	5.7000	5.7000	-4.040%	3	758	-84.211%
2025-09-08	5.8500	5.9400	5.7500	5.9400	-1.165%	579	756	-84.848%
2025-09-05	6.0000	6.0800	6.0000	6.0100	+9.273%	31	213	-85.025%
2025-09-04	5.5000	5.5000	5.5000	5.5000	-2.998%	40	210	-83.636%
2025-09-03	5.6700	5.6700	5.6700	5.6700	+9.671%	40	236	-84.127%
2025-08-29	5.1700	5.1700	5.1700	5.1700	+1.572%	1	215	-82.592%
2025-08-28	5.1500	5.1500	5.0900	5.0900	-3.962%	2	215	-82.318%
2025-08-27	5.6000	5.6000	5.2500	5.3000	-2.752%	30	215	-83.019%
2025-08-26	5.4500	5.4500	5.4500	5.4500	-3.540%	6	181	-83.486%
2025-08-25	5.7500	5.7500	5.6500	5.6500	-0.877%	2	181	-84.071%
2025-08-22	5.7000	5.7000	5.7000	5.7000	-5.000%	11	180	-84.211%
2025-08-20	5.9500	6.0000	5.9500	6.0000	+3.448%	2	191	-85.000%
2025-08-19	5.8000	5.8000	5.7500	5.8000	-1.695%	15	192	-84.483%
2025-08-18	6.1000	6.1000	5.9000	5.9000	-1.667%	3	192	-84.746%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+15.385%	3	191	-85.000%
2025-08-14	5.0500	5.2000	5.0500	5.2000	+0.580%	14	195	-82.692%
2025-08-13	4.8500	5.3000	4.8500	5.1700	+3.400%	16	181	-82.592%
2025-08-12	5.0000	5.0000	5.0000	5.0000	+0.200%	1	167	-82.000%
2025-08-11	4.9300	4.9900	4.9300	4.9900	+7.312%	32	166	-81.964%
2025-08-08	4.6700	4.6700	4.6500	4.6500	-10.577%	11	157	-80.645%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-5.455%	1	154	-82.692%
2025-08-04	5.5500	5.5500	5.5000	5.5000	-9.091%	23	154	-83.636%
2025-08-01	6.0500	6.0500	6.0500	6.0500	+10.000%	1	139	-85.124%
2025-07-25	5.5000	5.5000	5.5000	5.5000	-5.983%	3	138	-83.636%
2025-07-16	5.8500	5.8500	5.8500	5.8500	+8.333%	1	138	-84.615%
2025-07-09	5.4000	5.4000	5.4000	5.4000	-2.703%	12	138	-83.333%
2025-07-07	5.5500	5.5500	5.5500	5.5500	-1.770%	9	150	-83.784%
2025-07-03	5.5000	5.6500	5.5000	5.6500	-5.833%	35	130	-84.071%
2025-06-27	6.0700	6.0700	6.0000	6.0000	+3.448%	8	130	-85.000%
2025-06-26	5.8000	5.8200	5.8000	5.8000	-3.494%	12	130	-84.483%
2025-06-24	6.0100	6.0100	6.0100	6.0100	-3.994%	10	131	-85.025%
2025-06-23	6.4000	6.4000	6.2600	6.2600	-3.692%	13	123	-85.623%
2025-06-20	6.5000	6.5000	6.5000	6.5000	-2.985%	12	119	-86.154%
2025-06-18	6.7500	6.7500	6.7000	6.7000	-2.899%	10	113	-86.567%
2025-06-17	6.6300	6.9000	6.6300	6.9000	-0.289%	10	113	-86.957%
2025-06-16	6.9200	6.9200	6.9200	6.9200	-5.205%	1	112	-86.994%
2025-06-11	7.3000	7.3000	7.3000	7.3000	+8.955%	8	112	-87.671%
2025-06-09	6.7000	6.7000	6.7000	6.7000	-9.459%	3	112	-86.567%
2025-06-03	7.4000	7.4000	7.4000	7.4000	-2.632%	1	112	-87.838%
2025-06-02	7.6000	7.6000	7.6000	7.6000	-4.040%	7	112	-88.158%
2025-05-23	7.9200	7.9200	7.9200	7.9200	-7.368%	2	112	-88.636%
2025-05-21	7.9500	8.5500	7.9500	8.5500	+12.946%	2	112	-89.474%
2025-05-20	7.5700	7.5700	7.5700	7.5700	+3.699%	11	112	-88.111%
2025-05-15	6.9400	7.3000	6.5000	7.3000	-38.655%	25	123	-87.671%
2025-04-23	11.8500	11.9000	11.8500	11.9000	-5.556%	2	109	-92.437%
2025-04-22	12.5500	12.6000	12.5500	12.6000	+5.175%	4	111	-92.857%
2025-04-17	11.9800	11.9800	11.9800	11.9800	-17.945%	5	115	-92.487%
2025-04-09	14.6000	14.6000	14.6000	14.6000	+83.648%	50	115	-93.836%
2025-03-06	7.9000	7.9500	7.9000	7.9500	+3.247%	11	143	-88.679%
2025-03-03	7.7000	7.7000	7.7000	7.7000	-7.229%	50	143	-88.312%
2025-02-28	7.8500	8.3000	7.8500	8.3000	+12.011%	24	163	-89.157%
2025-02-26	7.4100	7.4100	7.4100	7.4100	-0.537%	11	160	-87.854%
2025-02-13	6.6200	7.4500	6.6200	7.4500	-4.487%	111	57	-87.919%
2025-02-06	7.8000	7.8000	7.8000	7.8000	-3.465%	10	57	-88.462%
2025-01-23	8.0900	8.0900	8.0800	8.0800	-5.497%	40	57	-88.861%
2025-01-17	8.6000	8.6000	8.5500	8.5500	-12.755%	22	15	-89.474%
2025-01-02	9.8000	9.8000	9.8000	9.8000	+0.513%	7	15	-90.816%
2024-12-30	9.7500	9.7500	9.7500	9.7500	+0.206%	4	8	-90.769%
2024-12-23	9.7300	9.7300	9.7300	9.7300	+0.829%	3	4	-90.750%
2024-12-20	9.6500	9.6500	9.6500	9.6500	+6.044%	3	4	-90.674%
2024-12-05	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-90.110%