Dark

CSCO20270115P75
CSCO Jan 15 2027 75.00 Put (CSCO270115P00075000)
option OPRA

EOD

Sep 1, 2026

0.46000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4400	0.4600	0.4400	0.4600	0.000%	8	3,144	0.000%
2026-08-26	0.4700	0.4700	0.4500	0.4600	+15.000%	25	3,144	0.000%
2026-08-25	0.4000	0.4100	0.3900	0.4000	+2.564%	26	3,155	+15.000%
2026-08-21	0.4300	0.4300	0.3800	0.3900	-11.364%	36	3,133	+17.949%
2026-08-20	0.3700	0.4800	0.3500	0.4400	+25.714%	96	3,148	+4.545%
2026-08-19	0.3500	0.3600	0.2800	0.3500	+9.375%	51	3,140	+31.429%
2026-08-18	0.3800	0.3900	0.3100	0.3200	-5.882%	70	3,139	+43.750%
2026-08-17	0.3100	0.3400	0.1800	0.3400	-5.556%	105	3,149	+35.294%
2026-08-14	0.3600	0.3800	0.3300	0.3600	-5.263%	64	3,135	+27.778%
2026-08-13	0.3900	0.4000	0.3600	0.3800	-7.317%	51	3,135	+21.053%
2026-08-12	0.4900	0.4900	0.3300	0.4100	-2.381%	88	3,134	+12.195%
2026-08-10	0.4100	0.4200	0.4100	0.4200	-35.385%	3	3,186	+9.524%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+12.069%	2	3,188	-29.231%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-20.548%	7	3,186	-20.690%
2026-08-05	0.7100	0.7300	0.7100	0.7300	-2.667%	26	3,193	-36.986%
2026-08-04	0.7500	0.7500	0.7500	0.7500	-53.125%	5	3,218	-38.667%
2026-07-29	1.6000	1.6000	1.6000	1.6000	+2.564%	3	3,223	-71.250%
2026-07-24	1.5100	1.5600	1.5100	1.5600	+8.333%	9	3,226	-70.513%
2026-07-22	1.4100	1.4500	1.3900	1.4400	-6.494%	40	3,226	-68.056%
2026-07-21	1.7300	1.7300	1.5300	1.5400	-18.519%	105	3,217	-70.130%
2026-07-20	1.3900	1.8900	1.3900	1.8900	+11.176%	17	3,312	-75.661%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-1.734%	46	3,315	-72.941%
2026-07-15	1.7200	1.7300	1.7200	1.7300	+34.109%	3	3,315	-73.410%
2026-07-13	1.2500	1.2900	1.2500	1.2900	-16.774%	2	3,313	-64.341%
2026-07-08	1.5400	1.5500	1.5400	1.5500	+3.333%	10	3,313	-70.323%
2026-07-07	1.5400	1.5400	1.4900	1.5000	+2.740%	13	3,303	-69.333%
2026-07-06	1.6700	1.6700	1.3900	1.4600	-13.609%	10	3,305	-68.493%
2026-07-02	1.5500	1.6900	1.5500	1.6900	+19.014%	10	3,299	-72.781%
2026-07-01	1.4200	1.4200	1.4200	1.4200	-5.333%	2	3,299	-67.606%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+1.351%	5	3,301	-69.333%
2026-06-26	1.1900	1.4900	1.1900	1.4800	-1.333%	45	3,301	-68.919%
2026-06-25	1.4400	1.5000	1.4400	1.5000	+19.048%	6	3,304	-69.333%
2026-06-18	1.2500	1.2600	1.2500	1.2600	+6.780%	51	3,304	-63.492%
2026-06-16	1.2500	1.2500	1.1800	1.1800	-7.813%	20	3,304	-61.017%
2026-06-15	1.2800	1.2800	1.2800	1.2800	-10.490%	1	3,315	-64.063%
2026-06-12	1.3900	1.4300	1.3900	1.4300	-5.298%	11	3,315	-67.832%
2026-06-10	1.5100	1.5100	1.5100	1.5100	+18.898%	1	3,316	-69.536%
2026-06-08	1.2700	1.2700	1.2700	1.2700	+13.393%	3	3,317	-63.780%
2026-06-04	1.1200	1.1200	1.1200	1.1200	+28.736%	1	3,317	-58.929%
2026-06-03	0.8900	1.0400	0.7900	0.8700	-24.348%	8	3,317	-47.126%
2026-06-02	1.2100	1.2100	1.1500	1.1500	-16.058%	6	3,319	-60.000%
2026-05-29	1.4000	1.4000	1.3400	1.3700	-1.439%	8	3,314	-66.423%
2026-05-28	1.3800	1.3900	1.3800	1.3900	-1.418%	11	3,313	-66.906%
2026-05-26	1.4100	1.4100	1.4100	1.4100	+0.714%	2	3,321	-67.376%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-7.285%	47	3,323	-67.143%
2026-05-19	1.5100	1.5100	1.5100	1.5100	+0.667%	10	3,352	-69.536%
2026-05-18	1.4500	1.5900	1.4500	1.5000	+3.448%	10	3,352	-69.333%
2026-05-15	1.5000	1.5000	1.4500	1.4500	-3.333%	6	3,352	-68.276%
2026-05-14	1.3400	1.5000	1.3400	1.5000	-37.500%	65	3,351	-69.333%
2026-05-13	2.4100	2.5200	2.3800	2.4000	-8.745%	69	3,345	-80.833%
2026-05-12	2.6300	2.6300	2.6300	2.6300	-5.735%	3	3,345	-82.510%
2026-05-11	3.0000	3.0000	2.7600	2.7900	-3.793%	155	3,345	-83.513%
2026-05-08	2.9600	3.0400	2.8400	2.9000	-10.769%	43	3,275	-84.138%
2026-05-07	3.2500	3.2800	3.2500	3.2500	-3.274%	42	3,241	-85.846%
2026-05-06	3.2800	3.3600	3.2800	3.3600	+13.898%	17	3,225	-86.310%
2026-05-05	3.0500	3.5000	2.9500	2.9500	-11.940%	60	3,222	-84.407%
2026-05-04	3.2700	3.3500	3.2000	3.3500	-1.471%	53	3,252	-86.269%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-9.333%	1	3,234	-86.471%
2026-04-29	4.0000	4.0000	3.7500	3.7500	-11.765%	2	3,235	-87.733%
2026-04-28	4.2500	4.2500	4.2500	4.2500	+10.390%	3	3,233	-89.176%
2026-04-27	3.8000	3.9500	3.8000	3.8500	+5.479%	13	3,233	-88.052%
2026-04-24	3.7000	3.7500	3.6200	3.6500	-1.351%	813	3,221	-87.397%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	2,903	-87.568%
2026-04-22	3.6500	3.6500	3.6500	3.6500	+0.551%	1	2,903	-87.397%
2026-04-21	3.6600	3.6600	3.6300	3.6300	-1.892%	2	2,903	-87.328%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-7.500%	5	2,903	-87.568%
2026-04-17	4.2000	4.2000	3.9200	4.0000	-11.700%	39	2,912	-88.500%
2026-04-16	4.9000	4.9000	4.5300	4.5300	-8.485%	149	2,889	-89.845%
2026-04-15	5.3000	5.3000	4.9500	4.9500	-6.604%	11	2,852	-90.707%
2026-04-13	5.3800	5.4000	5.3000	5.3000	+0.952%	49	2,852	-91.321%
2026-04-10	5.0500	5.3000	5.0500	5.2500	+8.247%	140	2,848	-91.238%
2026-04-09	4.8500	4.8500	4.8500	4.8500	-1.020%	4	2,851	-90.515%
2026-04-08	5.1000	5.1000	4.9000	4.9000	-16.096%	5	2,847	-90.612%
2026-04-07	5.9500	5.9500	5.7500	5.8400	-3.471%	56	2,843	-92.123%
2026-04-06	6.1000	6.1000	6.0500	6.0500	-3.968%	6	2,853	-92.397%
2026-04-02	6.6500	6.6500	6.3000	6.3000	-6.389%	168	2,887	-92.698%
2026-04-01	6.7500	6.7500	6.5000	6.7300	-7.172%	44	2,887	-93.165%
2026-03-31	7.0400	7.4000	7.0400	7.2500	-4.980%	11	2,869	-93.655%
2026-03-30	7.5000	7.6300	7.5000	7.6300	+17.385%	7	2,870	-93.971%
2026-03-27	5.8000	6.5800	5.8000	6.5000	+17.117%	616	2,867	-92.923%
2026-03-26	5.5500	5.5500	5.5500	5.5500	-0.893%	1	2,934	-91.712%
2026-03-25	5.7900	5.7900	5.6000	5.6000	-15.152%	3	2,934	-91.786%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-7.692%	64	2,933	-93.030%
2026-03-20	6.8000	7.1500	6.8000	7.1500	+3.924%	8	2,933	-93.566%
2026-03-19	6.8800	6.8800	6.8800	6.8800	+4.242%	2	2,925	-93.314%
2026-03-18	6.1500	6.6000	6.1500	6.6000	+1.227%	7	2,923	-93.030%
2026-03-16	6.6000	6.6000	6.5200	6.5200	-8.811%	62	2,916	-92.945%
2026-03-12	7.5000	7.5000	7.1500	7.1500	+5.926%	13	2,882	-93.566%
2026-03-11	6.7500	6.7500	6.7500	6.7500	-7.025%	5	2,878	-93.185%
2026-03-09	8.3600	8.3600	7.2600	7.2600	+10.502%	74	2,878	-93.664%
2026-03-06	6.4400	6.5700	6.4400	6.5700	+5.120%	41	2,878	-92.998%
2026-03-05	6.2500	6.2500	6.2500	6.2500	-8.759%	38	2,840	-92.640%
2026-03-03	6.8000	7.0500	6.8000	6.8500	+9.600%	49	2,810	-93.285%
2026-03-02	6.1000	6.2500	6.1000	6.2500	+1.626%	2	2,797	-92.640%
2026-02-27	6.2500	6.2500	6.1500	6.1500	-0.646%	16	2,796	-92.520%
2026-02-26	6.1900	6.1900	6.1900	6.1900	+2.314%	1	2,801	-92.569%
2026-02-25	6.2000	6.2000	6.0500	6.0500	-2.419%	4	2,798	-92.397%
2026-02-24	6.3000	6.3000	6.2000	6.2000	+3.333%	32	2,798	-92.581%
2026-02-20	6.1500	6.1500	5.8600	6.0000	-0.332%	52	2,798	-92.333%
2026-02-19	6.2000	6.2500	6.0200	6.0200	-4.444%	39	2,795	-92.359%
2026-02-18	6.6000	6.6000	6.3000	6.3000	-6.667%	4	2,791	-92.698%
2026-02-17	6.7500	6.7500	6.7500	6.7500	-3.571%	5	2,788	-93.185%
2026-02-13	8.0000	8.0100	6.9000	7.0000	-7.895%	26	2,772	-93.429%
2026-02-12	6.2900	7.6000	6.2900	7.6000	+68.889%	111	2,772	-93.947%
2026-02-11	4.1500	4.6000	4.1500	4.5000	+12.500%	22	2,775	-89.778%
2026-02-10	3.8500	4.1500	3.8500	4.0000	-2.439%	322	2,775	-88.500%
2026-02-09	4.0000	4.1000	3.9500	4.1000	-11.638%	12	2,704	-88.780%
2026-02-06	4.9000	4.9000	4.6400	4.6400	-4.330%	76	2,707	-90.086%
2026-02-05	5.2400	5.2400	4.8500	4.8500	-9.346%	23	2,717	-90.515%
2026-02-04	4.7000	5.3500	4.7000	5.3500	-13.008%	36	2,705	-91.402%
2026-01-30	6.3000	6.3000	6.1200	6.1500	0.000%	25	2,702	-92.520%
2026-01-29	6.1500	6.1500	6.1500	6.1500	+1.653%	1	2,688	-92.520%
2026-01-28	6.0500	6.0500	6.0500	6.0500	+0.332%	12	2,689	-92.397%
2026-01-27	6.1500	6.2500	6.0000	6.0300	-5.039%	29	2,689	-92.371%
2026-01-26	6.4500	6.4500	6.3500	6.3500	-14.765%	7	2,677	-92.756%
2026-01-23	7.4500	7.4500	7.4500	7.4500	-5.696%	8	2,681	-93.826%
2026-01-20	7.8000	7.9000	7.8000	7.9000	+14.493%	9	2,681	-94.177%
2026-01-16	7.2000	7.2000	6.9000	6.9000	+3.604%	21	2,661	-93.333%
2026-01-15	6.6600	6.6600	6.6600	6.6600	-13.168%	2	2,661	-93.093%
2026-01-14	7.1600	7.6700	7.1000	7.6700	+6.528%	1,009	2,661	-94.003%
2026-01-13	7.0500	7.2000	7.0500	7.2000	-10.000%	10	1,662	-93.611%
2026-01-09	7.5700	8.0000	7.5700	8.0000	+5.960%	2	1,659	-94.250%
2026-01-08	7.5700	7.5700	7.5500	7.5500	+5.594%	9	1,658	-93.907%
2026-01-07	7.1500	7.1500	7.1500	7.1500	-2.055%	14	1,651	-93.566%
2026-01-05	6.9000	7.3000	6.9000	7.3000	+2.817%	6	1,643	-93.699%
2026-01-02	7.2000	7.2000	7.0500	7.1000	+2.011%	56	1,643	-93.521%
2025-12-30	6.9600	6.9600	6.9600	6.9600	+6.260%	11	1,685	-93.391%
2025-12-26	6.5500	6.5500	6.5500	6.5500	+0.769%	10	1,674	-92.977%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-10.345%	7	1,674	-92.923%
2025-12-17	7.3000	7.3000	7.2500	7.2500	+17.504%	3	1,674	-93.655%
2025-12-11	6.1700	6.1700	6.1700	6.1700	+1.148%	3	1,671	-92.545%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-11.594%	1	1,671	-92.459%
2025-12-03	7.2000	7.2000	6.8000	6.9000	-3.497%	72	1,671	-93.333%
2025-12-02	7.1000	7.1500	7.1000	7.1500	-2.055%	8	1,607	-93.566%
2025-12-01	7.2500	7.3000	7.2500	7.3000	+4.286%	21	1,599	-93.699%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-2.778%	4	1,578	-93.429%
2025-11-26	7.2500	7.2500	7.2000	7.2000	+2.128%	2	1,576	-93.611%
2025-11-25	7.0500	7.0500	7.0500	7.0500	-10.191%	17	1,576	-93.475%
2025-11-24	7.8500	7.8500	7.8500	7.8500	+2.614%	1	1,568	-94.140%
2025-11-20	7.3500	7.6500	7.3500	7.6500	+1.325%	50	1,569	-93.987%
2025-11-18	7.5000	7.5500	7.5000	7.5500	+6.338%	2	1,519	-93.907%
2025-11-17	6.8000	7.1000	6.8000	7.1000	-3.005%	93	1,519	-93.521%
2025-11-14	7.3000	7.3200	7.3000	7.3200	+2.092%	67	1,447	-93.716%
2025-11-13	7.4000	7.4900	7.1700	7.1700	-20.333%	36	1,445	-93.584%
2025-11-12	9.1000	9.1000	8.2500	9.0000	-9.548%	135	1,480	-94.889%
2025-11-06	9.9500	9.9500	9.9500	9.9500	+19.880%	32	1,370	-95.377%
2025-11-03	8.3500	8.3500	8.3000	8.3000	-9.290%	32	1,370	-94.458%
2025-10-29	9.1500	9.1500	9.1500	9.1500	-8.955%	2	1,370	-94.973%
2025-10-23	10.1000	10.1000	10.0500	10.0500	+0.500%	8	1,370	-95.423%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-2.057%	20	1,364	-95.400%
2025-10-09	10.1800	10.2100	10.1800	10.2100	-9.566%	10	1,364	-95.495%
2025-09-29	11.9000	11.9000	11.2900	11.2900	+0.804%	31	1,364	-95.926%
2025-09-25	11.2000	11.2000	11.2000	11.2000	0.000%	7	1,367	-95.893%
2025-09-24	11.2000	11.2000	11.2000	11.2000	+1.357%	4	1,367	-95.893%
2025-09-22	11.2000	11.2000	11.0500	11.0500	-3.913%	19	1,368	-95.837%
2025-09-16	11.3600	11.6100	11.3600	11.5000	-1.288%	52	1,392	-96.000%
2025-09-15	11.5500	11.6500	11.5500	11.6500	+9.906%	16	1,393	-96.052%
2025-09-11	10.5300	10.6800	10.5300	10.6000	-3.196%	23	1,393	-95.660%
2025-09-10	10.5900	10.9500	10.5900	10.9500	0.000%	68	1,393	-95.799%
2025-09-09	11.0800	11.2100	10.9500	10.9500	-3.097%	10	1,371	-95.799%
2025-09-08	11.4000	11.4000	11.3000	11.3000	+6.604%	8	1,372	-95.929%
2025-09-04	10.5600	10.6000	10.5600	10.6000	+1.435%	16	1,372	-95.660%
2025-08-26	10.5700	10.6500	10.4500	10.4500	-5.856%	3	1,372	-95.598%
2025-08-22	11.1000	11.1000	11.1000	11.1000	-4.310%	1	1,371	-95.856%
2025-08-20	11.4900	11.6000	11.3700	11.6000	-1.861%	13	1,370	-96.034%
2025-08-15	11.8200	11.8200	11.8200	11.8200	+26.417%	5	1,362	-96.108%
2025-08-11	9.0800	9.3500	9.0800	9.3500	+1.630%	507	1,367	-95.080%
2025-08-08	9.2000	9.3700	9.2000	9.2000	-10.766%	36	860	-95.000%
2025-08-05	10.3100	10.3100	10.3100	10.3100	-8.518%	11	832	-95.538%
2025-08-01	11.2700	11.2700	11.2700	11.2700	+7.847%	6	832	-95.918%
2025-07-30	10.4500	10.4500	10.4500	10.4500	-0.854%	750	832	-95.598%
2025-07-24	10.6000	10.6000	10.5400	10.5400	-9.138%	8	82	-95.636%
2025-06-23	11.6000	11.6000	11.6000	11.6000	-3.734%	11	78	-96.034%
2025-06-18	12.1000	12.1000	12.0500	12.0500	-5.118%	3	64	-96.183%
2025-06-17	12.2000	12.7000	12.2000	12.7000	-3.788%	8	64	-96.378%
2025-06-11	13.2000	13.2000	13.2000	13.2000	-17.397%	7	70	-96.515%
2025-03-17	15.9600	15.9800	15.9600	15.9800	+25.333%	4	63	-97.121%
2025-02-14	12.7600	12.7600	12.7500	12.7500	-10.839%	1,038	522	-96.392%
2025-02-05	14.3000	14.3000	14.3000	14.3000	-2.055%	1	522	-96.783%
2025-01-22	14.5500	14.6000	14.5500	14.6000	-12.575%	9	522	-96.849%
2025-01-10	16.7500	16.7700	16.7000	16.7000	-3.746%	1,094	514	-97.246%
2024-11-11	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	-97.349%