Dark

CSCO20270115P70
CSCO Jan 15 2027 70.00 Put (CSCO270115P00070000)
option OPRA

EOD

Sep 1, 2026

0.2500+19.048%(+0.0400)645

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2100	0.2500	0.2000	0.2500	+19.048%	645	2,375	0.000%
2026-08-31	0.2100	0.2100	0.2100	0.2100	-19.231%	5	2,638	+19.048%
2026-08-26	0.2600	0.2600	0.2500	0.2600	+23.810%	29	2,633	-3.846%
2026-08-25	0.2000	0.2200	0.2000	0.2100	-16.000%	29	2,653	+19.048%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-7.407%	2	2,634	0.000%
2026-08-20	0.2400	0.2700	0.2400	0.2700	+80.000%	18	2,634	-7.407%
2026-08-17	0.1500	0.1800	0.1400	0.1500	-28.571%	158	2,625	+66.667%
2026-08-14	0.2200	0.2200	0.2100	0.2100	-8.696%	13	2,725	+19.048%
2026-08-13	0.1700	0.2300	0.1700	0.2300	+15.000%	21	2,725	+8.696%
2026-08-12	0.2500	0.2700	0.2000	0.2000	-25.926%	34	2,725	+25.000%
2026-08-11	0.3800	0.3800	0.2700	0.2700	+12.500%	2	2,759	-7.407%
2026-08-10	0.2600	0.3200	0.2400	0.2400	-60.000%	5	2,758	+4.167%
2026-08-04	0.6000	0.6000	0.5200	0.6000	-22.078%	8	2,762	-58.333%
2026-07-31	0.7700	0.7700	0.7700	0.7700	-28.704%	1	2,760	-67.532%
2026-07-30	0.9300	1.0800	0.9300	1.0800	+16.129%	4	2,760	-76.852%
2026-07-29	0.9200	0.9300	0.8800	0.9300	-5.102%	168	2,760	-73.118%
2026-07-27	0.9900	1.0000	0.9700	0.9800	-6.667%	34	2,853	-74.490%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-8.696%	2	2,850	-76.190%
2026-07-23	1.0700	1.1500	1.0300	1.1500	+13.861%	59	2,850	-78.261%
2026-07-21	1.0100	1.0100	1.0100	1.0100	-16.529%	100	2,851	-75.248%
2026-07-20	1.2300	1.2400	1.2000	1.2100	-8.333%	17	2,949	-79.339%
2026-07-16	1.3300	1.3300	1.3100	1.3200	+11.864%	18	2,957	-81.061%
2026-07-15	1.0300	1.2400	1.0300	1.1800	+16.832%	8	2,955	-78.814%
2026-07-14	1.0200	1.0200	1.0100	1.0100	+20.238%	11	2,954	-75.248%
2026-07-13	0.8000	0.8400	0.8000	0.8400	-5.618%	2	2,954	-70.238%
2026-07-10	0.8900	0.8900	0.8900	0.8900	-5.319%	1	2,954	-71.910%
2026-07-09	0.9300	0.9500	0.8400	0.9400	-12.150%	8	2,954	-73.404%
2026-07-08	1.0600	1.0700	1.0600	1.0700	+8.081%	8	2,951	-76.636%
2026-07-07	1.0600	1.0600	0.9700	0.9900	0.000%	16	2,943	-74.747%
2026-07-06	0.9700	0.9900	0.9500	0.9900	-11.607%	9	2,947	-74.747%
2026-07-02	1.1500	1.1900	1.1200	1.1200	+16.667%	177	3,054	-77.679%
2026-07-01	1.0600	1.0600	0.9600	0.9600	-8.571%	3	3,054	-73.958%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+0.962%	5	3,054	-76.190%
2026-06-25	1.0200	1.0400	1.0200	1.0400	+1.961%	3	3,049	-75.962%
2026-06-23	1.0200	1.0200	1.0200	1.0200	+29.114%	1	3,049	-75.490%
2026-06-22	0.7900	0.7900	0.7900	0.7900	-21.000%	14	3,049	-68.354%
2026-06-11	1.1100	1.1100	1.0000	1.0000	+3.093%	27	3,059	-75.000%
2026-06-08	0.9700	0.9700	0.8800	0.9700	+18.293%	10	3,059	-74.227%
2026-06-03	1.4800	1.4800	0.8200	0.8200	-14.583%	59	3,066	-69.512%
2026-06-02	0.9600	0.9600	0.9600	0.9600	-3.030%	11	3,124	-73.958%
2026-06-01	1.0000	1.0000	0.9700	0.9900	-1.000%	563	3,124	-74.747%
2026-05-27	1.0000	1.0000	1.0000	1.0000	+9.890%	10	2,812	-75.000%
2026-05-22	0.8500	0.9100	0.8500	0.9100	-5.208%	27	2,839	-72.527%
2026-05-21	0.9000	0.9600	0.8200	0.9600	-4.000%	260	2,600	-73.958%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-3.846%	40	2,600	-75.000%
2026-05-19	1.0400	1.0400	1.0400	1.0400	-5.455%	1	2,600	-75.962%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+4.762%	15	2,600	-77.273%
2026-05-14	1.1000	1.1000	0.7500	1.0500	-37.870%	42	2,600	-76.190%
2026-05-13	1.7900	1.7900	1.6900	1.6900	-16.749%	7	2,605	-85.207%
2026-05-11	2.0600	2.0800	1.8600	2.0300	-5.581%	22	2,605	-87.685%
2026-05-08	2.1900	2.1900	2.1500	2.1500	-6.522%	2	2,609	-88.372%
2026-05-07	2.2500	2.3900	2.2500	2.3000	-6.122%	14	2,608	-89.130%
2026-05-06	2.2600	2.4500	2.2400	2.4500	+13.426%	9	2,608	-89.796%
2026-05-05	2.1600	2.1600	2.1600	2.1600	-9.244%	1	2,611	-88.426%
2026-05-04	2.3400	2.3800	2.3400	2.3800	-1.653%	2	2,611	-89.496%
2026-05-01	2.4200	2.4200	2.4200	2.4200	-0.412%	1	2,611	-89.669%
2026-04-30	2.4600	2.4600	2.4300	2.4300	-7.252%	10	2,611	-89.712%
2026-04-29	2.7400	2.7400	2.6200	2.6200	-9.655%	6	2,615	-90.458%
2026-04-28	2.8000	2.9100	2.8000	2.9000	+3.571%	13	2,615	-91.379%
2026-04-27	2.6400	2.8000	2.6400	2.8000	+6.061%	80	2,604	-91.071%
2026-04-24	2.6300	2.6400	2.6300	2.6400	+1.931%	28	2,604	-90.530%
2026-04-23	2.6000	2.6000	2.5900	2.5900	+3.187%	20	2,576	-90.347%
2026-04-22	2.4700	2.5400	2.4700	2.5100	-3.462%	4	2,576	-90.040%
2026-04-21	2.6000	2.6000	2.5500	2.6000	-0.763%	18	2,571	-90.385%
2026-04-20	2.8200	2.8200	2.6000	2.6200	-6.093%	9	2,571	-90.458%
2026-04-17	3.1000	3.1000	2.7900	2.7900	-11.987%	12	2,572	-91.039%
2026-04-16	3.4000	3.4000	3.1600	3.1700	-11.944%	69	2,596	-92.114%
2026-04-15	3.6000	3.8200	3.6000	3.6000	-6.494%	17	2,568	-93.056%
2026-04-14	3.8500	3.8500	3.8500	3.8500	0.000%	4	2,571	-93.506%
2026-04-13	3.7300	3.8500	3.7300	3.8500	+2.667%	16	2,571	-93.506%
2026-04-10	3.5500	3.8300	3.5500	3.7500	+7.143%	84	2,576	-93.333%
2026-04-09	3.4500	3.5000	3.4000	3.5000	-1.408%	6	2,594	-92.857%
2026-04-08	3.7000	3.7300	3.5000	3.5500	-16.471%	14	2,590	-92.958%
2026-04-07	4.3500	4.3500	4.1000	4.2500	-4.494%	218	2,591	-94.118%
2026-04-06	4.2000	4.4500	4.2000	4.4500	-5.319%	5	2,458	-94.382%
2026-04-02	4.6500	4.7000	4.6400	4.7000	-3.093%	152	2,442	-94.681%
2026-04-01	4.7500	4.8500	4.7500	4.8500	-12.613%	20	2,442	-94.845%
2026-03-31	5.5500	5.5500	5.5500	5.5500	-0.893%	10	2,461	-95.495%
2026-03-30	5.4600	5.6000	5.4000	5.6000	+36.585%	9	2,451	-95.536%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-10.675%	2	2,453	-93.902%
2026-03-24	4.5900	4.5900	4.5900	4.5900	-3.165%	1	2,451	-94.553%
2026-03-23	4.8800	4.8800	4.7400	4.7400	-6.139%	3	2,452	-94.726%
2026-03-20	5.0500	5.0500	5.0500	5.0500	+2.020%	7	2,454	-95.050%
2026-03-18	4.4900	4.9500	4.4900	4.9500	+7.609%	9	2,447	-94.949%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-1.075%	1	2,438	-94.565%
2026-03-16	4.6700	4.7100	4.6500	4.6500	-5.102%	20	2,437	-94.624%
2026-03-13	4.8000	4.9000	4.8000	4.9000	-3.922%	2	2,442	-94.898%
2026-03-12	5.4500	5.4500	5.1000	5.1000	+4.082%	21	2,442	-95.098%
2026-03-11	4.9000	4.9000	4.9000	4.9000	+1.031%	7	2,428	-94.898%
2026-03-10	4.8500	4.8500	4.8500	4.8500	-14.159%	68	2,421	-94.845%
2026-03-09	5.6500	5.6500	5.6500	5.6500	+17.220%	105	2,454	-95.575%
2026-03-06	4.7900	4.8500	4.7900	4.8200	+5.934%	20	2,474	-94.813%
2026-03-05	4.6000	4.6300	4.5500	4.5500	-3.191%	24	2,466	-94.505%
2026-03-03	4.9000	5.2500	4.7000	4.7000	+4.444%	192	2,466	-94.681%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,481	-94.444%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+2.299%	15	2,481	-94.382%
2026-02-26	4.4000	4.4500	4.3500	4.3500	-2.247%	8	2,466	-94.253%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-6.316%	28	2,463	-94.382%
2026-02-23	4.3000	4.7500	4.3000	4.7500	+7.710%	10	2,435	-94.737%
2026-02-20	4.3900	4.4100	4.3900	4.4100	+2.320%	40	2,425	-94.331%
2026-02-19	4.3000	4.3300	4.2800	4.3100	-10.208%	59	2,406	-94.200%
2026-02-17	4.8000	4.8000	4.8000	4.8000	-3.030%	9	2,382	-94.792%
2026-02-13	5.2800	5.8800	4.8700	4.9500	-12.389%	180	2,336	-94.949%
2026-02-12	3.6000	5.6500	3.6000	5.6500	+75.466%	45	2,336	-95.575%
2026-02-11	2.8800	3.2200	2.8800	3.2200	+13.781%	41	2,322	-92.236%
2026-02-10	2.7800	2.8300	2.7800	2.8300	-4.714%	513	2,310	-91.166%
2026-02-09	3.0500	3.0500	2.9700	2.9700	-4.194%	8	2,555	-91.582%
2026-02-06	3.1000	3.5000	3.1000	3.1000	-8.824%	58	2,555	-91.935%
2026-02-05	3.7000	3.7000	3.4000	3.4000	-10.526%	29	2,523	-92.647%
2026-02-04	3.7500	3.8000	3.7500	3.8000	+10.145%	16	2,503	-93.421%
2026-02-03	3.4000	3.6500	3.4000	3.4500	-20.139%	82	2,492	-92.754%
2026-01-30	4.3000	4.3500	4.3000	4.3200	-5.055%	19	2,471	-94.213%
2026-01-28	4.4000	4.5500	4.2500	4.5500	+3.409%	48	2,457	-94.505%
2026-01-27	4.3500	4.4000	4.3500	4.4000	-2.004%	285	2,439	-94.318%
2026-01-26	4.5000	4.5000	4.4900	4.4900	-15.283%	4	2,326	-94.432%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-2.752%	3	2,327	-95.283%
2026-01-20	5.2000	5.4500	5.2000	5.4500	+11.224%	8	2,324	-95.413%
2026-01-16	5.1200	5.1200	4.8500	4.9000	-1.010%	32	2,309	-94.898%
2026-01-13	4.9500	4.9500	4.9500	4.9500	-9.174%	8	2,309	-94.949%
2026-01-12	5.6000	5.6000	5.4500	5.4500	+3.612%	7	2,301	-95.413%
2026-01-09	5.4800	5.4800	5.2000	5.2600	+0.190%	644	2,799	-95.247%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+5.000%	5	2,158	-95.238%
2026-01-07	5.0200	5.0200	5.0000	5.0000	-3.101%	22	2,158	-95.000%
2026-01-05	4.8000	5.2200	4.8000	5.1600	+6.392%	16	2,186	-95.155%
2025-12-31	4.8000	5.0300	4.7000	4.8500	+3.191%	147	2,186	-94.845%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+0.642%	9	2,186	-94.681%
2025-12-23	4.7900	4.7900	4.6700	4.6700	-10.192%	2	2,177	-94.647%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+7.438%	102	2,176	-95.192%
2025-12-16	4.8000	4.8400	4.8000	4.8400	-1.224%	66	2,074	-94.835%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+6.522%	5	2,074	-94.898%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+4.545%	7	2,069	-94.565%
2025-12-11	4.3500	4.4500	4.3500	4.4000	+1.149%	18	2,069	-94.318%
2025-12-10	4.3500	4.3500	4.3400	4.3500	+2.113%	211	2,066	-94.253%
2025-12-09	4.3500	4.4000	4.2600	4.2600	-3.620%	7	2,267	-94.131%
2025-12-08	4.4200	4.4200	4.4200	4.4200	-4.946%	40	2,267	-94.344%
2025-12-05	4.9500	4.9500	4.6500	4.6500	-3.125%	5	2,267	-94.624%
2025-12-04	4.8000	4.8000	4.8000	4.8000	-2.041%	2	2,265	-94.792%
2025-12-03	4.8700	4.9000	4.8700	4.9000	0.000%	35	2,263	-94.898%
2025-12-02	5.0500	5.0500	4.9000	4.9000	-5.769%	21	2,238	-94.898%
2025-12-01	5.2000	5.2000	5.2000	5.2000	+5.051%	2	2,231	-95.192%
2025-11-28	5.1000	5.1000	4.9500	4.9500	-14.655%	204	2,231	-94.949%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+13.725%	6	2,313	-95.690%
2025-11-14	5.4500	5.4500	5.1000	5.1000	-5.380%	117	2,310	-95.098%
2025-11-13	5.4000	5.4000	4.9900	5.3900	-21.884%	129	2,255	-95.362%
2025-11-10	7.0000	7.0100	6.9000	6.9000	-12.658%	32	2,211	-96.377%
2025-11-07	7.9000	7.9000	7.9000	7.9000	+9.722%	100	2,185	-96.835%
2025-11-06	7.2000	7.2000	7.2000	7.2000	+12.500%	125	2,085	-96.528%
2025-11-04	6.1500	6.4000	6.1500	6.4000	+6.845%	47	2,085	-96.094%
2025-11-03	5.9900	5.9900	5.9900	5.9900	-7.846%	1	2,040	-95.826%
2025-10-31	6.5000	6.5000	6.5000	6.5000	+1.562%	2	2,040	-96.154%
2025-10-29	6.4000	6.4000	6.4000	6.4000	-4.478%	1	2,038	-96.094%
2025-10-28	6.8500	6.9100	6.7000	6.7000	-10.067%	110	2,037	-96.269%
2025-10-23	7.2300	7.4500	7.2300	7.4500	+3.043%	6	1,931	-96.644%
2025-10-22	7.3100	7.3100	7.1500	7.2300	+0.417%	200	1,937	-96.542%
2025-10-21	7.2000	7.2000	7.2000	7.2000	-7.097%	1	1,737	-96.528%
2025-10-17	7.7500	7.7500	7.7500	7.7500	-5.025%	125	1,737	-96.774%
2025-10-16	7.2300	8.1600	7.2300	8.1600	-5.665%	567	1,621	-96.936%
2025-10-13	8.6500	8.6500	8.6500	8.6500	+7.587%	4	1,130	-97.110%
2025-10-10	7.3000	8.0400	7.3000	8.0400	+8.649%	33	1,134	-96.891%
2025-10-09	7.4000	7.4000	7.4000	7.4000	-5.006%	26	1,114	-96.622%
2025-10-07	7.7900	7.7900	7.7900	7.7900	-0.128%	3	1,085	-96.791%
2025-10-01	8.2000	8.3000	7.8000	7.8000	-8.665%	210	1,085	-96.795%
2025-09-15	8.4500	8.5400	8.4500	8.5400	-1.499%	18	1,081	-97.073%
2025-09-12	8.6500	8.6700	8.6500	8.6700	+10.870%	74	1,073	-97.116%
2025-09-11	7.7500	7.8200	7.7500	7.8200	-1.635%	20	1,069	-96.803%
2025-09-10	7.8500	8.0000	7.8500	7.9500	-2.454%	21	1,057	-96.855%
2025-09-09	8.1500	8.1500	8.1500	8.1500	-2.976%	2	1,045	-96.933%
2025-09-08	8.2500	8.5500	8.2500	8.4000	+0.599%	27	1,044	-97.024%
2025-09-05	8.3500	8.3500	8.3500	8.3500	+6.369%	9	1,045	-97.006%
2025-09-02	7.8500	7.8500	7.8500	7.8500	+6.803%	2	1,036	-96.815%
2025-08-28	7.3500	7.3500	7.3500	7.3500	-2.649%	3	1,036	-96.599%
2025-08-27	7.4000	7.5500	7.4000	7.5500	-7.475%	4	1,036	-96.689%
2025-08-22	8.1600	8.1600	8.1600	8.1600	-4.000%	1	1,036	-96.936%
2025-08-21	8.5000	8.5000	8.5000	8.5000	-0.468%	20	1,036	-97.059%
2025-08-20	8.4300	8.5500	8.4300	8.5400	+6.087%	3	1,036	-97.073%
2025-08-19	8.0500	8.0500	8.0500	8.0500	-4.052%	28	1,036	-96.894%
2025-08-18	8.3900	8.3900	8.3900	8.3900	-2.328%	1	1,036	-97.020%
2025-08-15	8.2000	8.5900	8.2000	8.5900	+18.483%	15	1,036	-97.090%
2025-08-14	6.8800	7.3600	6.8800	7.2500	-7.407%	113	1,036	-96.552%
2025-08-13	6.6500	7.8300	6.6500	7.8300	+13.150%	49	1,039	-96.807%
2025-08-12	6.9500	7.0500	6.8600	6.9200	0.000%	502	1,021	-96.387%
2025-08-11	6.6500	6.9400	6.6500	6.9200	+5.649%	24	750	-96.387%
2025-08-08	6.5700	6.5700	6.4500	6.5500	-11.247%	83	746	-96.183%
2025-08-07	7.5000	7.5000	7.3100	7.3800	-1.600%	26	738	-96.612%
2025-08-06	7.5000	7.5000	7.5000	7.5000	+20.968%	1	720	-96.667%
2025-07-10	7.6800	7.7000	6.2000	6.2000	-18.954%	502	719	-95.968%
2025-07-08	7.6500	7.6500	7.6500	7.6500	-3.774%	157	320	-96.732%
2025-07-01	8.0000	8.0000	7.9500	7.9500	-1.242%	43	163	-96.855%
2025-06-27	7.9500	8.0500	7.9500	8.0500	+5.505%	90	120	-96.894%
2025-06-26	7.9900	7.9900	7.6300	7.6300	-8.403%	4	33	-96.723%
2025-06-24	8.4000	8.4000	8.3300	8.3300	-16.281%	2	29	-96.999%
2025-06-13	9.8500	9.9500	9.8500	9.9500	0.000%	4	29	-97.487%
2025-06-11	9.9500	9.9500	9.9500	9.9500	+6.989%	4	31	-97.487%
2025-06-10	9.2500	9.3000	9.2500	9.3000	+1.087%	8	31	-97.312%
2025-06-09	9.1500	9.2000	9.1000	9.2000	-1.075%	11	31	-97.283%
2025-06-06	9.3000	9.3000	9.3000	9.3000	-14.679%	2	24	-97.312%
2025-05-23	10.9000	10.9000	10.9000	10.9000	+7.814%	14	31	-97.706%
2025-05-19	10.1100	10.1100	10.1100	10.1100	+8.128%	2	31	-97.527%
2025-05-15	9.3500	9.3500	9.3500	9.3500	-13.426%	25	29	-97.326%
2025-03-04	11.2000	11.2000	10.8000	10.8000	-23.836%	25	30	-97.685%
2024-11-15	14.1800	14.1800	14.1800	14.1800	+3.959%	2	5	-98.237%
2024-11-13	13.6400	13.6400	13.6400	13.6400	-11.140%	1	6	-98.167%
2024-10-25	15.3500	15.3500	15.3500	15.3500	0.000%	10	5	-98.371%