Dark

CSCO20270115P82.5
CSCO Jan 15 2027 82.50 Put (CSCO270115P00082500)
option OPRA

EOD

Jul 15, 2026

2.86+20.675%(+0.49)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.8600	2.8600	2.8300	2.8600	+20.675%	8	1,713	0.000%
2026-07-14	2.3700	2.3700	2.3700	2.3700	+10.233%	3	1,705	+20.675%
2026-07-10	2.0900	2.1600	2.0900	2.1500	-17.625%	68	1,702	+33.023%
2026-07-08	2.5900	2.6100	2.5900	2.6100	+1.556%	31	1,662	+9.579%
2026-07-07	2.6100	2.6100	2.4700	2.5700	+3.629%	26	1,651	+11.284%
2026-07-06	2.5200	2.5200	2.4500	2.4800	-11.111%	11	1,652	+15.323%
2026-07-02	2.6600	2.7900	2.6600	2.7900	+14.815%	2	1,654	+2.509%
2026-07-01	2.4300	2.4300	2.4300	2.4300	-0.410%	1	1,654	+17.695%
2026-06-30	2.4200	2.4400	2.4200	2.4400	-7.925%	21	1,654	+17.213%
2026-06-26	2.5600	2.6500	2.5400	2.6500	+9.504%	44	1,654	+7.925%
2026-06-25	2.3700	2.4200	2.3400	2.4200	+4.762%	17	1,649	+18.182%
2026-06-24	2.3200	2.3200	2.3100	2.3100	+2.667%	6	1,648	+23.810%
2026-06-18	2.2000	2.2500	2.2000	2.2500	+10.294%	32	1,647	+27.111%
2026-06-16	2.0400	2.0400	2.0400	2.0400	-0.488%	1	1,647	+40.196%
2026-06-15	2.1500	2.1700	2.0500	2.0500	-12.017%	25	1,647	+39.512%
2026-06-12	2.3300	2.3300	2.3300	2.3300	-3.719%	11	1,649	+22.747%
2026-06-11	2.4500	2.4500	2.4200	2.4200	+13.084%	2	1,649	+18.182%
2026-06-08	2.2300	2.2300	2.1000	2.1400	+15.054%	55	1,647	+33.645%
2026-06-03	1.8300	1.9100	1.8200	1.8600	-4.124%	14	1,694	+53.763%
2026-06-02	1.9700	1.9800	1.9400	1.9400	-11.818%	4	1,694	+47.423%
2026-06-01	2.2600	2.4000	2.2000	2.2000	0.000%	20	1,694	+30.000%
2026-05-29	2.2000	2.2000	2.1500	2.2000	+3.286%	47	1,693	+30.000%
2026-05-28	2.2700	2.2700	2.1200	2.1300	-8.584%	40	1,693	+34.272%
2026-05-26	2.3400	2.3400	2.3300	2.3300	+3.097%	30	1,693	+22.747%
2026-05-22	2.0700	2.2600	2.0300	2.2600	+2.727%	42	1,675	+26.549%
2026-05-21	2.2800	2.2800	2.2000	2.2000	-7.173%	18	1,667	+30.000%
2026-05-20	2.3700	2.3700	2.3700	2.3700	-1.660%	1	1,667	+20.675%
2026-05-19	2.5100	2.5100	2.4100	2.4100	-4.743%	3	1,664	+18.672%
2026-05-18	2.2500	2.5600	2.2500	2.5300	-5.243%	45	1,664	+13.043%
2026-05-15	2.6300	2.6700	2.6200	2.6700	+8.980%	5	1,664	+7.116%
2026-05-14	2.1800	2.4500	2.0900	2.4500	-38.750%	12	1,668	+16.735%
2026-05-13	4.1000	4.1000	4.0000	4.0000	-15.789%	11	1,634	-28.500%
2026-05-11	4.7000	4.8000	4.5500	4.7500	-3.061%	160	1,634	-39.789%
2026-05-08	4.7500	4.9200	4.7500	4.9000	-10.909%	51	1,608	-41.633%
2026-05-06	5.5000	5.5000	5.5000	5.5000	+11.111%	1	1,608	-48.000%
2026-05-05	5.0000	5.0000	4.9500	4.9500	-9.174%	8	1,608	-42.222%
2026-05-04	5.3500	5.4500	5.3000	5.4500	-1.802%	37	1,608	-47.523%
2026-05-01	5.5000	5.5500	5.5000	5.5500	-0.893%	22	1,608	-48.468%
2026-04-30	5.7500	5.7500	5.5000	5.6000	-8.197%	30	1,608	-48.929%
2026-04-29	6.5000	6.5000	6.1000	6.1000	-10.294%	46	1,592	-53.115%
2026-04-28	6.6000	6.8000	6.6000	6.8000	+16.638%	28	1,586	-57.941%
2026-04-24	6.1000	6.1000	5.8000	5.8300	+1.391%	1,387	1,576	-50.943%
2026-04-22	5.7000	5.7500	5.6500	5.7500	-5.738%	129	367	-50.261%
2026-04-20	6.1000	6.1000	6.0500	6.1000	-8.955%	5	238	-53.115%
2026-04-17	6.7000	6.7000	6.7000	6.7000	-12.418%	6	240	-57.313%
2026-04-16	7.8500	7.8500	7.6500	7.6500	-3.894%	3	234	-62.614%
2026-04-15	7.9600	7.9600	7.9600	7.9600	-4.671%	2	232	-64.070%
2026-04-14	8.3500	8.3500	8.3000	8.3500	-2.339%	90	232	-65.749%
2026-04-13	8.5500	8.5500	8.5500	8.5500	+2.395%	2	160	-66.550%
2026-04-10	8.3500	8.3500	8.3500	8.3500	+9.150%	2	158	-65.749%
2026-04-09	7.7000	8.1000	7.6000	7.6500	-2.548%	59	156	-62.614%
2026-04-08	8.1000	8.1000	7.8500	7.8500	-15.591%	9	189	-63.567%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+0.541%	3	186	-69.247%
2026-04-06	9.3000	9.3000	9.2000	9.2500	-11.058%	23	183	-69.081%
2026-04-01	10.2500	10.4000	10.2500	10.4000	-0.478%	19	168	-72.500%
2026-03-30	10.4500	10.4500	10.4500	10.4500	+5.025%	1	168	-72.632%
2026-03-27	10.0000	10.0000	9.6500	9.9500	+17.059%	10	169	-71.256%
2026-03-26	8.7000	8.7000	8.5000	8.5000	-5.028%	9	160	-66.353%
2026-03-25	8.4100	8.9500	8.4100	8.9500	-11.823%	6	156	-68.045%
2026-03-23	10.0500	10.1500	10.0500	10.1500	-6.452%	9	155	-71.823%
2026-03-20	10.6000	10.8500	10.3000	10.8500	+4.327%	14	147	-73.641%
2026-03-19	10.2000	10.4000	10.2000	10.4000	+0.483%	14	137	-72.500%
2026-03-18	9.7000	10.4000	9.7000	10.3500	-1.896%	20	132	-72.367%
2026-03-13	9.8500	10.5500	9.8500	10.5500	+1.932%	16	125	-72.891%
2026-03-11	10.3500	10.3500	10.3500	10.3500	-11.159%	1	124	-72.367%
2026-03-09	11.6500	11.6500	11.6500	11.6500	+15.920%	4	124	-75.451%
2026-03-06	10.0000	10.0500	10.0000	10.0500	+2.030%	5	120	-71.542%
2026-03-05	9.6500	9.8500	9.6500	9.8500	+6.486%	12	115	-70.964%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-23.237%	1	103	-69.081%
2026-02-13	12.0500	12.0500	12.0500	12.0500	+3.879%	1	102	-76.266%
2026-02-12	10.7000	11.6000	10.7000	11.6000	+68.116%	4	102	-75.345%
2026-02-11	6.9000	6.9000	6.9000	6.9000	+3.759%	1	101	-58.551%
2026-02-09	6.9000	6.9000	6.5500	6.6500	-11.687%	4	100	-56.992%
2026-02-06	7.9500	7.9500	7.5300	7.5300	-10.888%	34	99	-62.019%
2026-02-04	8.2000	8.5500	8.2000	8.4500	+5.625%	49	71	-66.154%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-19.192%	8	110	-64.250%
2026-01-29	9.9000	9.9500	9.9000	9.9000	-10.811%	40	110	-71.111%
2026-01-16	11.1000	11.1000	11.1000	11.1000	-0.893%	4	66	-74.234%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+4.673%	1	65	-74.464%
2025-12-31	10.6500	10.8000	10.6500	10.7000	+7.000%	12	65	-73.271%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+2.987%	1	65	-71.400%
2025-12-08	9.7100	9.7100	9.7100	9.7100	-9.674%	1	65	-70.546%
2025-12-03	10.8000	10.8000	10.7500	10.7500	-2.715%	2	65	-73.395%
2025-11-28	11.0000	11.0500	11.0000	11.0500	-1.778%	2	65	-74.118%
2025-11-26	11.2500	11.3100	11.2500	11.2500	-0.881%	49	51	-74.578%
2025-11-25	11.0000	11.3500	11.0000	11.3500	0.000%	53	51	-74.802%