Dark

CSCO20270115P80
CSCO Jan 15 2027 80.00 Put (CSCO270115P00080000)
option OPRA

EOD

Sep 1, 2026

0.7800+13.043%(+0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.7600	0.7800	0.7600	0.7800	+13.043%	6	9,891	0.000%
2026-08-28	0.7100	0.7200	0.6900	0.6900	-4.167%	1,942	9,891	+13.043%
2026-08-27	0.7200	0.7200	0.7200	0.7200	-4.000%	3	8,288	+8.333%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-7.407%	2	8,291	+4.000%
2026-08-24	0.8900	0.8900	0.8100	0.8100	+3.846%	30	8,293	-3.704%
2026-08-20	0.7900	0.8400	0.7800	0.7800	+6.849%	54	8,263	0.000%
2026-08-19	0.7000	0.7300	0.7000	0.7300	+1.389%	16	8,284	+6.849%
2026-08-18	0.6600	0.7200	0.6600	0.7200	+16.129%	2	8,299	+8.333%
2026-08-17	0.5900	0.6600	0.5900	0.6200	-7.463%	16	8,300	+25.806%
2026-08-14	0.6200	0.7000	0.6200	0.6700	+1.515%	2,283	8,303	+16.418%
2026-08-13	0.7700	0.7700	0.6500	0.6600	-1.493%	16	8,879	+18.182%
2026-08-12	0.6800	0.7300	0.6600	0.6700	-12.987%	13	8,872	+16.418%
2026-08-11	0.7600	0.7700	0.7500	0.7700	-1.282%	375	8,873	+1.299%
2026-08-10	0.7100	0.7800	0.7100	0.7800	-16.129%	3	8,498	0.000%
2026-08-07	0.9100	0.9400	0.8500	0.9300	-5.102%	7	8,498	-16.129%
2026-08-05	0.9700	0.9800	0.9700	0.9800	-8.411%	9	8,498	-20.408%
2026-08-04	1.2400	1.2600	1.0700	1.0700	-26.712%	513	8,507	-27.103%
2026-08-03	1.5600	1.5600	1.4600	1.4600	-12.048%	11	7,998	-46.575%
2026-07-31	1.6900	1.6900	1.5500	1.6600	-13.990%	76	7,988	-53.012%
2026-07-30	2.0200	2.0800	1.9300	1.9300	-15.351%	1,620	7,994	-59.585%
2026-07-29	1.8300	2.2900	1.8300	2.2800	+14.000%	70	8,038	-65.789%
2026-07-28	1.8000	2.0000	1.8000	2.0000	-0.498%	32	8,023	-61.000%
2026-07-27	2.0500	2.0700	2.0100	2.0100	-9.459%	5	8,008	-61.194%
2026-07-24	2.1400	2.2200	2.1400	2.2200	0.000%	3	8,004	-64.865%
2026-07-23	2.2200	2.2200	2.2200	2.2200	+3.256%	1	8,004	-64.865%
2026-07-22	2.1500	2.1500	2.1400	2.1500	-10.417%	21	8,003	-63.721%
2026-07-21	2.4000	2.4000	2.4000	2.4000	-5.882%	5	7,993	-67.500%
2026-07-20	2.5000	2.5500	2.5000	2.5500	-5.204%	15	7,993	-69.412%
2026-07-17	2.6900	2.6900	2.6900	2.6900	+3.462%	1	7,983	-71.004%
2026-07-16	2.5500	2.6000	2.5500	2.6000	+5.691%	198	7,984	-70.000%
2026-07-15	2.4900	2.4900	2.2900	2.4600	+36.667%	46	7,786	-68.293%
2026-07-13	1.9000	1.9000	1.8000	1.8000	+6.509%	2	7,771	-56.667%
2026-07-10	1.7500	1.7500	1.6900	1.6900	-11.053%	501	7,771	-53.846%
2026-07-09	1.8600	1.9500	1.8600	1.9000	-14.414%	37	7,296	-58.947%
2026-07-08	2.1500	2.2200	2.1500	2.2200	+2.778%	8	7,278	-64.865%
2026-07-07	2.2100	2.2100	2.0900	2.1600	+3.349%	27	7,278	-63.889%
2026-07-06	2.0900	2.0900	2.0300	2.0900	-15.385%	6	7,281	-62.679%
2026-07-02	2.2700	2.4700	2.0800	2.4700	+20.488%	105	7,261	-68.421%
2026-07-01	2.0300	2.0900	2.0100	2.0500	-0.966%	1,013	7,261	-61.951%
2026-06-30	2.0600	2.1100	2.0600	2.0700	+1.471%	14	6,251	-62.319%
2026-06-29	2.0900	2.0900	2.0400	2.0400	-7.273%	8	6,250	-61.765%
2026-06-26	2.0800	2.2000	2.0500	2.2000	+15.183%	17	6,252	-64.545%
2026-06-25	1.9400	2.0400	1.9000	1.9100	+3.243%	538	6,237	-59.162%
2026-06-17	1.8500	1.8500	1.8500	1.8500	+7.558%	500	5,259	-57.838%
2026-06-15	1.9100	1.9800	1.7200	1.7200	-16.098%	590	5,259	-54.651%
2026-06-11	2.0500	2.0500	2.0500	2.0500	0.000%	5	4,762	-61.951%
2026-06-10	2.2000	2.2000	2.0500	2.0500	-4.206%	1,000	4,757	-61.951%
2026-06-09	2.1400	2.1400	2.1400	2.1400	+15.676%	2	3,758	-63.551%
2026-06-08	1.8100	1.8500	1.8000	1.8500	+2.210%	6	3,756	-57.838%
2026-06-05	1.8100	1.8100	1.8100	1.8100	+5.848%	4	3,758	-56.906%
2026-06-04	1.6800	1.7100	1.6800	1.7100	+7.547%	22	3,762	-54.386%
2026-06-03	1.8400	1.8400	1.5900	1.5900	-5.357%	25	3,740	-50.943%
2026-06-02	1.6900	1.6900	1.6800	1.6800	-16.000%	4	3,745	-53.571%
2026-05-29	1.9400	2.0000	1.9000	2.0000	+2.564%	10	3,741	-61.000%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-6.250%	2	3,749	-60.000%
2026-05-26	2.0000	2.0800	2.0000	2.0800	+10.053%	56	3,749	-62.500%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-1.563%	2	3,736	-58.730%
2026-05-21	2.0800	2.0800	1.9200	1.9200	-8.571%	9	3,745	-59.375%
2026-05-19	2.1000	2.1000	2.1000	2.1000	0.000%	2	3,745	-62.857%
2026-05-18	1.9900	2.2000	1.9900	2.1000	-1.408%	71	3,739	-62.857%
2026-05-15	2.1000	2.3000	2.1000	2.1300	+3.902%	36	3,739	-63.380%
2026-05-14	1.6800	2.0600	1.6800	2.0500	-40.922%	535	3,742	-61.951%
2026-05-13	3.5000	3.5000	3.4700	3.4700	-4.670%	12	3,210	-77.522%
2026-05-12	3.8000	3.8900	3.6400	3.6400	-6.186%	113	3,210	-78.571%
2026-05-11	4.1000	4.1000	3.8800	3.8800	-6.506%	1,052	3,210	-79.897%
2026-05-08	4.0500	4.2000	3.9300	4.1500	-12.632%	41	2,228	-81.205%
2026-05-06	4.6300	4.8000	4.6300	4.7500	+15.854%	24	2,216	-83.579%
2026-05-05	4.3500	4.3500	4.1000	4.1000	-10.480%	5	2,199	-80.976%
2026-05-04	4.5500	4.6500	4.5500	4.5800	-5.567%	9	2,199	-82.969%
2026-04-30	4.7500	4.8500	4.7500	4.8500	-17.094%	8	2,194	-83.918%
2026-04-28	5.9000	5.9000	5.8500	5.8500	+13.813%	14	2,194	-86.667%
2026-04-24	5.2300	5.2300	4.9000	5.1400	-0.772%	50	2,181	-84.825%
2026-04-23	5.6500	5.6500	4.9500	5.1800	+4.016%	87	2,166	-84.942%
2026-04-22	4.8600	5.0100	4.7500	4.9800	-1.386%	65	2,124	-84.337%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-2.885%	2	2,137	-84.554%
2026-04-20	5.2000	5.2000	5.2000	5.2000	-5.455%	4	2,137	-85.000%
2026-04-17	5.7500	5.7500	5.5000	5.5000	-13.386%	15	2,138	-85.818%
2026-04-16	6.6900	6.6900	6.3100	6.3500	-7.164%	70	2,134	-87.717%
2026-04-15	6.8400	6.8400	6.8400	6.8400	-2.979%	2	2,105	-88.596%
2026-04-14	7.0500	7.0500	7.0500	7.0500	-4.730%	3	2,107	-88.936%
2026-04-13	7.4000	7.4000	7.4000	7.4000	+2.069%	2	2,104	-89.459%
2026-04-10	7.2500	7.2500	7.2500	7.2500	+5.072%	2	2,102	-89.241%
2026-04-09	6.6000	6.9000	6.6000	6.9000	-1.429%	4	2,100	-88.696%
2026-04-08	6.9000	7.0000	6.9000	7.0000	-12.609%	5	2,096	-88.857%
2026-04-07	8.1000	8.1000	8.0100	8.0100	+0.125%	25	2,095	-90.262%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-6.651%	3	2,072	-90.250%
2026-04-02	8.5500	8.5700	8.5500	8.5700	-5.304%	4	2,071	-90.898%
2026-04-01	8.9500	9.0500	8.9500	9.0500	-7.179%	6	2,071	-91.381%
2026-03-31	9.6500	9.8000	9.5500	9.7500	-2.500%	88	2,070	-92.000%
2026-03-30	10.0000	10.0000	10.0000	10.0000	+30.719%	3	2,002	-92.200%
2026-03-27	8.1500	8.1500	7.6500	7.6500	+5.663%	5	1,999	-89.804%
2026-03-26	7.2400	7.2400	7.2400	7.2400	-7.771%	1	2,004	-89.227%
2026-03-25	7.6100	7.8500	7.6100	7.8500	-4.501%	2	2,003	-90.064%
2026-03-24	8.2500	8.2500	8.1500	8.2200	-9.171%	154	2,003	-90.511%
2026-03-20	9.0500	9.0500	9.0500	9.0500	-0.549%	4	2,143	-91.381%
2026-03-19	9.1000	9.1000	9.1000	9.1000	+7.059%	4	2,143	-91.429%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-3.955%	5	2,139	-90.824%
2026-03-16	8.9000	8.9000	8.6000	8.8500	-5.348%	15	2,139	-91.186%
2026-03-12	9.5000	9.7500	9.3000	9.3500	+2.747%	159	2,139	-91.658%
2026-03-11	9.1400	9.1400	9.1000	9.1000	-11.220%	5	2,038	-91.429%
2026-03-09	10.2500	10.3000	10.0500	10.2500	+16.477%	1,609	2,035	-92.390%
2026-03-06	8.8500	8.8500	8.8000	8.8000	+5.389%	19	432	-91.136%
2026-03-05	8.5000	8.5000	8.3500	8.3500	+1.212%	10	423	-90.659%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-7.821%	1	417	-90.545%
2026-03-03	8.9000	8.9500	8.9000	8.9500	+5.917%	97	417	-91.285%
2026-02-27	8.4500	8.4500	8.4500	8.4500	-0.588%	10	342	-90.769%
2026-02-25	8.5000	8.5000	8.5000	8.5000	+3.030%	4	342	-90.824%
2026-02-20	8.4700	8.4700	8.2500	8.2500	-22.897%	75	342	-90.545%
2026-02-13	10.7000	10.7000	10.7000	10.7000	+4.902%	1	334	-92.710%
2026-02-12	8.6000	10.2000	7.1500	10.2000	+64.516%	13	334	-92.353%
2026-02-11	6.2500	6.2500	6.2000	6.2000	+12.116%	15	323	-87.419%
2026-02-09	6.0000	6.0000	5.5300	5.5300	-13.594%	14	322	-85.895%
2026-02-06	6.4500	6.5500	6.4000	6.4000	-5.185%	24	312	-87.813%
2026-02-05	7.2500	7.2500	6.7000	6.7500	-9.396%	18	312	-88.444%
2026-02-04	6.4500	7.4500	6.4500	7.4500	+9.559%	14	309	-89.530%
2026-02-03	6.9500	7.0000	6.8000	6.8000	-11.573%	150	309	-88.529%
2026-02-02	7.6900	7.6900	7.6900	7.6900	-10.058%	1	174	-89.857%
2026-01-30	8.5500	8.5500	8.5500	8.5500	-1.724%	10	175	-90.877%
2026-01-29	8.5500	8.7000	8.5500	8.7000	+4.819%	92	175	-91.034%
2026-01-28	8.3000	8.3000	8.3000	8.3000	-21.178%	11	142	-90.602%
2026-01-20	9.9000	10.5300	9.9000	10.5300	+10.842%	27	142	-92.593%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-7.227%	1	121	-91.789%
2026-01-07	10.2400	10.2400	10.2400	10.2400	+4.597%	1	121	-92.383%
2026-01-05	9.7100	9.7900	9.7100	9.7900	+0.617%	21	121	-92.033%
2026-01-02	9.6200	9.7300	9.6200	9.7300	+4.624%	2	121	-91.984%
2025-12-31	9.2500	9.3000	9.2500	9.3000	+1.639%	7	112	-91.613%
2025-12-30	9.1500	9.1500	9.1500	9.1500	+0.549%	7	112	-91.475%
2025-12-29	9.1000	9.1000	9.1000	9.1000	+1.790%	1	112	-91.429%
2025-12-26	9.0000	9.0000	8.0500	8.9400	-6.875%	4	111	-91.275%
2025-12-17	9.5500	9.6000	9.5500	9.6000	+6.077%	42	112	-91.875%
2025-12-12	9.0500	9.0500	9.0500	9.0500	+7.101%	2	76	-91.381%
2025-12-11	8.4500	8.4500	8.4500	8.4500	+1.198%	1	76	-90.769%
2025-12-09	8.3500	8.3500	8.3500	8.3500	+1.212%	1	75	-90.659%
2025-12-08	8.5000	8.5000	8.2500	8.2500	-9.341%	2	74	-90.545%
2025-12-05	8.9500	9.1000	8.9500	9.1000	0.000%	2	75	-91.429%
2025-12-04	9.1000	9.1000	9.1000	9.1000	+0.552%	2	75	-91.429%
2025-12-03	9.0500	9.0500	9.0500	9.0500	-7.179%	2	77	-91.381%
2025-12-01	9.7500	9.7500	9.7500	9.7500	-0.510%	15	77	-92.000%
2025-11-26	9.7500	9.8000	9.7500	9.8000	0.000%	10	82	-92.041%
2025-11-25	9.5500	9.8000	9.5500	9.8000	+8.287%	23	82	-92.041%
2025-11-20	9.0000	9.0500	9.0000	9.0500	-4.737%	12	78	-91.381%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+2.151%	1	66	-91.789%
2025-11-17	9.2500	9.3000	9.2500	9.3000	-6.533%	11	66	-91.613%
2025-11-13	9.9400	9.9500	9.9400	9.9500	-21.032%	17	56	-92.161%
2025-11-11	12.6000	12.6000	12.6000	12.6000	+11.013%	8	41	-93.810%
2025-11-03	11.3500	11.3500	11.3500	11.3500	-6.043%	2	33	-93.128%
2025-10-28	12.0800	12.0800	12.0800	12.0800	-4.957%	1	33	-93.543%
2025-10-27	12.7100	12.7100	12.7100	12.7100	-6.886%	1	34	-93.863%
2025-10-15	13.6000	13.6500	13.6000	13.6500	-3.534%	2	34	-94.286%
2025-10-14	14.1000	14.1500	14.1000	14.1500	+7.278%	14	36	-94.488%
2025-10-08	13.1900	13.1900	13.1900	13.1900	-9.966%	2	37	-94.086%
2025-09-25	14.6500	14.6500	14.6500	14.6500	-3.108%	2	35	-94.676%
2025-09-16	14.9800	15.1200	14.9800	15.1200	-0.787%	2	33	-94.841%
2025-09-15	15.1500	15.2400	15.1500	15.2400	+9.247%	16	33	-94.882%
2025-09-11	13.9500	13.9500	13.9500	13.9500	-2.448%	4	26	-94.409%
2025-09-10	14.3100	14.3600	14.3000	14.3000	-2.055%	26	22	-94.545%
2025-09-09	14.6000	14.6000	14.6000	14.6000	+4.286%	3	29	-94.658%
2025-09-04	13.9700	14.0000	13.9700	14.0000	+7.692%	16	29	-94.429%
2025-08-14	13.0000	13.0000	13.0000	13.0000	-0.763%	11	21	-94.000%
2025-08-13	12.4000	13.1500	12.4000	13.1000	+5.645%	8	22	-94.046%
2025-08-11	12.4000	12.4000	12.4000	12.4000	-12.057%	5	17	-93.710%
2025-06-27	14.1000	14.1000	14.1000	14.1000	-21.667%	11	12	-94.468%
2025-06-02	18.0000	18.0000	18.0000	18.0000	-10.891%	2	4	-95.667%
2025-03-17	20.2000	20.2000	20.2000	20.2000	0.000%	1	2	-96.139%
2024-12-05	20.2000	20.2000	20.2000	20.2000	-6.265%	1	1	-96.139%
2024-11-22	21.5500	21.5500	21.5500	21.5500	0.000%	2	1	-96.381%