Dark

CSCO20270115P77.5
CSCO Jan 15 2027 77.50 Put (CSCO270115P00077500)
option OPRA

EOD

Jul 15, 2026

2.05+35.762%(+0.54)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.0400	2.0700	2.0400	2.0500	+35.762%	4	1,933	0.000%
2026-07-13	1.5100	1.5100	1.5100	1.5100	-20.942%	1	1,934	+35.762%
2026-07-08	1.8400	1.9100	1.8400	1.9100	+6.111%	31	1,934	+7.330%
2026-07-07	1.8600	1.8600	1.8000	1.8000	-5.759%	13	1,919	+13.889%
2026-07-06	1.7500	1.9100	1.6800	1.9100	-0.521%	26	1,932	+7.330%
2026-07-02	1.7900	1.9200	1.7800	1.9200	+10.345%	44	1,928	+6.771%
2026-07-01	1.7400	1.7400	1.7400	1.7400	-1.136%	2	1,928	+17.816%
2026-06-30	1.7600	1.7600	1.7600	1.7600	+1.734%	4	1,928	+16.477%
2026-06-25	1.6800	1.7400	1.6200	1.7300	+22.695%	40	1,924	+18.497%
2026-06-15	1.6000	1.6000	1.4100	1.4100	-22.099%	5	1,922	+45.390%
2026-06-10	1.8100	1.8100	1.8100	1.8100	+19.079%	3	1,926	+13.260%
2026-06-08	1.5200	1.5200	1.5200	1.5200	-3.185%	2	1,926	+34.868%
2026-06-05	1.5800	1.5800	1.5700	1.5700	+17.164%	10	1,926	+30.573%
2026-06-03	1.3800	1.3800	1.3400	1.3400	-6.944%	21	1,931	+52.985%
2026-06-02	1.4700	1.4700	1.4400	1.4400	-13.772%	3	1,951	+42.361%
2026-06-01	1.6600	1.6700	1.6600	1.6700	+3.086%	11	1,951	+22.754%
2026-05-29	1.6100	1.6200	1.6000	1.6200	-1.818%	5	1,950	+26.543%
2026-05-28	1.6300	1.6500	1.6300	1.6500	+5.769%	15	1,949	+24.242%
2026-05-27	1.5600	1.5600	1.5600	1.5600	-8.772%	1	1,953	+31.410%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-3.933%	1	1,953	+19.883%
2026-05-15	1.7800	1.7800	1.7800	1.7800	+2.890%	5	1,953	+15.169%
2026-05-14	1.3800	1.7300	1.3700	1.7300	-40.753%	36	1,955	+18.497%
2026-05-13	2.9300	2.9500	2.9100	2.9200	-12.836%	10	1,974	-29.795%
2026-05-11	3.5000	3.5000	3.3000	3.3500	-4.286%	184	1,974	-38.806%
2026-05-08	3.4000	3.5500	3.3500	3.5000	-12.500%	22	1,951	-41.429%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+1.781%	1	1,939	-48.750%
2026-05-01	3.9300	3.9300	3.9300	3.9300	-3.676%	10	1,938	-47.837%
2026-04-30	4.3700	4.3700	4.0000	4.0800	-9.333%	3	1,938	-49.755%
2026-04-29	4.4700	4.5000	4.4700	4.5000	-8.907%	8	1,939	-54.444%
2026-04-28	4.7000	4.9400	4.7000	4.9400	+12.785%	10	1,940	-58.502%
2026-04-24	4.3800	4.3800	4.3800	4.3800	+6.829%	1	1,944	-53.196%
2026-04-22	4.1800	4.2500	4.1000	4.1000	-5.747%	252	1,944	-50.000%
2026-04-21	4.4500	4.4600	4.3500	4.3500	-1.136%	20	1,840	-52.874%
2026-04-20	4.4000	4.4000	4.4000	4.4000	-5.983%	7	1,840	-53.409%
2026-04-17	4.8000	4.8300	4.6800	4.6800	-13.011%	7	1,840	-56.197%
2026-04-16	5.7000	5.7000	5.3800	5.3800	-11.074%	15	1,839	-61.896%
2026-04-14	6.0500	6.0500	6.0500	6.0500	-4.724%	3	1,848	-66.116%
2026-04-13	6.3500	6.3500	6.3500	6.3500	+6.723%	3	1,848	-67.717%
2026-04-10	6.1000	6.2500	5.9500	5.9500	+6.061%	28	1,845	-65.546%
2026-04-09	5.6500	5.6500	5.6100	5.6100	-3.276%	5	1,863	-63.458%
2026-04-08	5.9000	6.0000	5.8000	5.8000	-12.782%	19	1,858	-64.655%
2026-04-07	6.9500	6.9500	6.6500	6.6500	-3.623%	10	1,844	-69.173%
2026-04-06	7.0000	7.0000	6.9000	6.9000	-8.000%	10	1,841	-70.290%
2026-04-02	7.4300	7.5000	7.4300	7.5000	-4.459%	131	1,715	-72.667%
2026-04-01	7.5500	7.8500	7.5500	7.8500	-8.721%	19	1,715	-73.885%
2026-03-30	8.6000	8.6000	8.6000	8.6000	+15.436%	3	1,711	-76.163%
2026-03-27	7.4500	7.4500	7.4500	7.4500	+14.615%	9	1,708	-72.483%
2026-03-26	6.5500	6.5500	6.4900	6.5000	-1.813%	9	1,700	-68.462%
2026-03-25	6.6200	6.6200	6.6200	6.6200	-19.758%	1	1,695	-69.033%
2026-03-20	7.8500	8.2500	7.8200	8.2500	+1.227%	25	1,694	-75.152%
2026-03-19	7.9500	8.1500	7.7500	8.1500	+5.161%	6	1,669	-74.847%
2026-03-18	7.5000	7.7500	7.5000	7.7500	+1.840%	6	1,664	-73.548%
2026-03-16	7.7000	7.7000	7.5500	7.6100	-6.854%	5	1,658	-73.062%
2026-03-13	8.1700	8.1700	8.1700	8.1700	+0.864%	3	1,656	-74.908%
2026-03-12	8.2000	8.5000	8.0500	8.1000	+3.846%	221	1,656	-74.691%
2026-03-11	7.8000	7.8000	7.8000	7.8000	-11.364%	5	1,651	-73.718%
2026-03-09	8.8000	8.8000	8.8000	8.8000	+15.033%	3	1,648	-76.705%
2026-03-06	7.6500	7.6500	7.6500	7.6500	+5.517%	17	1,677	-73.203%
2026-03-05	7.2500	7.2500	7.2500	7.2500	-6.452%	7	1,682	-71.724%
2026-03-03	7.7000	8.0000	7.7000	7.7500	+8.240%	129	1,675	-73.548%
2026-02-27	7.2500	7.2500	7.1600	7.1600	-2.585%	12	1,583	-71.369%
2026-02-26	7.4000	7.4000	7.3500	7.3500	-0.676%	30	1,573	-72.109%
2026-02-24	7.4000	7.4000	7.4000	7.4000	-1.333%	27	1,570	-72.297%
2026-02-23	7.1000	7.7500	7.1000	7.5000	+4.895%	114	1,544	-72.667%
2026-02-20	7.2000	7.2500	6.9500	7.1500	-1.379%	6	1,540	-71.329%
2026-02-19	7.2000	7.4000	7.2000	7.2500	-9.938%	37	1,534	-71.724%
2026-02-17	8.1200	8.1200	8.0500	8.0500	-13.441%	2	1,501	-74.534%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+8.899%	7	1,492	-77.957%
2026-02-12	7.3000	8.6200	7.3000	8.5400	+61.132%	125	1,492	-75.995%
2026-02-11	4.9000	5.3500	4.9000	5.3000	+16.484%	129	1,492	-61.321%
2026-02-09	4.8500	4.8500	4.5500	4.5500	-15.428%	5	1,491	-54.945%
2026-02-06	5.3800	5.3800	5.3800	5.3800	-6.435%	2	1,493	-61.896%
2026-02-05	6.1400	6.2500	5.7500	5.7500	-8.730%	21	1,493	-64.348%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+7.143%	9	1,493	-67.460%
2026-02-03	6.1000	6.1000	5.7500	5.8800	-9.399%	11	1,484	-65.136%
2026-02-02	6.9000	6.9000	6.3500	6.4900	-10.483%	49	1,480	-68.413%
2026-01-30	7.3000	7.4500	7.2500	7.2500	-0.685%	27	1,450	-71.724%
2026-01-29	7.4000	7.4500	7.3000	7.3000	0.000%	45	1,430	-71.918%
2026-01-28	7.3500	7.3500	7.1500	7.3000	0.000%	17	1,427	-71.918%
2026-01-27	7.2700	7.4800	7.2700	7.3000	-3.694%	51	1,415	-71.918%
2026-01-26	7.6500	7.6500	7.5800	7.5800	-13.864%	5	1,384	-72.955%
2026-01-23	8.7000	8.8000	8.7000	8.8000	-5.376%	18	1,380	-76.705%
2026-01-21	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,380	-77.957%
2026-01-20	8.9000	8.9000	8.9000	8.9000	+9.877%	25	1,380	-76.966%
2026-01-16	8.2500	8.2500	8.1000	8.1000	-2.410%	251	1,370	-74.691%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-6.532%	22	1,370	-75.301%
2026-01-12	9.0000	9.0000	8.8800	8.8800	+5.089%	6	1,379	-76.914%
2026-01-07	8.5200	8.6000	8.4000	8.4500	+3.681%	264	1,375	-75.740%
2026-01-06	8.1500	8.1500	8.1500	8.1500	-2.976%	1	1,348	-74.847%
2026-01-05	8.1700	8.4000	8.1700	8.4000	-2.778%	2	1,349	-75.595%
2026-01-02	8.3500	8.7000	8.3500	8.6400	+8.679%	49	1,349	-76.273%
2025-12-31	8.0000	8.0000	7.9500	7.9500	+0.633%	9	1,350	-74.214%
2025-12-30	7.9000	7.9000	7.9000	7.9000	+1.152%	8	1,350	-74.051%
2025-12-22	7.8100	7.8100	7.8100	7.8100	+2.763%	3	1,342	-73.752%
2025-12-19	7.7500	7.7500	7.6000	7.6000	-5.000%	4	1,341	-73.026%
2025-12-16	7.9000	8.0000	7.9000	8.0000	+7.383%	23	1,342	-74.375%
2025-12-12	7.4500	7.4500	7.4500	7.4500	+4.782%	1	1,342	-72.483%
2025-12-10	7.5500	7.5500	7.1100	7.1100	-0.420%	3	1,343	-71.167%
2025-12-09	7.3000	7.3000	7.1400	7.1400	-2.192%	125	1,342	-71.289%
2025-12-08	7.3000	7.3000	7.3000	7.3000	-6.410%	1	1,217	-71.918%
2025-12-05	7.7000	7.8000	7.7000	7.8000	-0.637%	2	1,217	-73.718%
2025-12-04	7.8500	7.8500	7.8500	7.8500	-2.484%	3	1,219	-73.885%
2025-12-03	8.4000	8.4000	8.0500	8.0500	-0.617%	44	1,219	-74.534%
2025-12-02	8.3500	8.3500	8.1000	8.1000	-4.142%	19	1,190	-74.691%
2025-12-01	8.4500	8.5000	8.4000	8.4500	0.000%	38	1,179	-75.740%
2025-11-26	8.4500	8.4500	8.4500	8.4500	0.000%	40	1,171	-75.740%
2025-11-25	8.2500	8.5000	8.2500	8.4500	-3.429%	27	1,171	-75.740%
2025-11-24	8.9000	8.9000	8.7500	8.7500	+4.167%	126	1,165	-76.571%
2025-11-19	8.4000	8.4500	8.2800	8.4000	+3.704%	13	1,092	-75.595%
2025-11-17	7.9500	8.1000	7.8500	8.1000	-1.818%	950	1,083	-74.691%
2025-11-14	8.2000	8.2500	8.2000	8.2500	-1.551%	112	180	-75.152%
2025-11-13	8.5500	8.5500	8.3800	8.3800	-20.190%	9	196	-75.537%
2025-11-12	10.5000	10.5000	10.5000	10.5000	-4.977%	2	197	-80.476%
2025-11-10	11.0000	11.0500	11.0000	11.0500	+12.183%	3	199	-81.448%
2025-11-04	9.8500	9.8500	9.8500	9.8500	-14.199%	1	200	-79.188%
2025-10-23	11.4800	11.4800	11.4800	11.4800	-2.464%	2	200	-82.143%
2025-10-09	11.7600	11.7700	11.7600	11.7700	-2.161%	10	200	-82.583%
2025-10-03	12.0300	12.0300	12.0300	12.0300	-7.816%	4	195	-82.959%
2025-09-16	13.0800	13.3200	13.0500	13.0500	-2.247%	6	200	-84.291%
2025-09-15	13.2800	13.3500	13.2800	13.3500	-1.910%	40	201	-84.644%
2025-09-12	13.6100	13.6100	13.6100	13.6100	+7.081%	1	172	-84.938%
2025-09-11	12.1600	12.7100	12.1600	12.7100	+1.275%	23	171	-83.871%
2025-09-10	12.4300	12.6200	12.4300	12.5500	-3.462%	52	162	-83.665%
2025-09-08	13.0000	13.0000	13.0000	13.0000	+6.296%	1	149	-84.231%
2025-09-04	12.1800	12.2300	12.1800	12.2300	-1.052%	16	149	-83.238%
2025-08-26	12.3000	12.3600	12.2600	12.3600	-4.556%	3	141	-83.414%
2025-08-21	12.9500	12.9500	12.9500	12.9500	-2.778%	1	142	-84.170%
2025-08-20	13.2100	13.3200	13.1000	13.3200	+20.543%	9	142	-84.610%
2025-08-13	11.2500	11.2500	11.0000	11.0500	+2.695%	133	139	-81.448%
2025-08-11	10.7000	10.7600	10.7000	10.7600	+4.264%	16	9	-80.948%
2025-08-08	10.3200	10.3200	10.3200	10.3200	0.000%	1	1	-80.136%