Dark

CSCO20270115P85
CSCO Jan 15 2027 85.00 Put (CSCO270115P00085000)
option OPRA

EOD

Sep 1, 2026

1.32+12.821%(+0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.3200	1.3200	1.3200	1.3200	+12.821%	9	2,253	0.000%
2026-08-31	1.1600	1.1700	1.1600	1.1700	+0.862%	10	2,244	+12.821%
2026-08-28	1.1600	1.1600	1.1600	1.1600	+0.870%	1	2,240	+13.793%
2026-08-27	1.2200	1.2200	1.1500	1.1500	-4.167%	2	2,239	+14.783%
2026-08-26	1.1900	1.2000	1.1800	1.2000	-9.774%	11	2,238	+10.000%
2026-08-25	1.3400	1.3400	1.3300	1.3300	-4.317%	14	2,238	-0.752%
2026-08-24	1.3900	1.3900	1.3900	1.3900	-4.138%	13	2,238	-5.036%
2026-08-20	1.3400	1.4500	1.3400	1.4500	+9.848%	17	2,238	-8.966%
2026-08-19	1.1700	1.3200	1.1200	1.3200	+12.821%	17	2,235	0.000%
2026-08-18	1.1700	1.1700	1.1700	1.1700	+8.333%	20	2,235	+12.821%
2026-08-17	1.0800	1.1000	1.0600	1.0800	-2.703%	30	2,215	+22.222%
2026-08-14	1.0500	1.1700	1.0500	1.1100	+1.835%	18	2,220	+18.919%
2026-08-13	1.4000	1.4000	1.0200	1.0900	-0.909%	46	2,214	+21.101%
2026-08-12	1.1000	1.1400	1.0300	1.1000	-27.152%	11	2,177	+20.000%
2026-08-07	1.4500	1.5100	1.4500	1.5100	+4.861%	25	2,178	-12.583%
2026-08-06	1.5000	1.6900	1.4400	1.4400	-1.370%	11	2,172	-8.333%
2026-08-05	1.4600	1.4600	1.4600	1.4600	-19.780%	2	2,182	-9.589%
2026-08-04	1.8200	1.8200	1.8200	1.8200	-13.333%	3	2,184	-27.473%
2026-08-03	2.1400	2.1400	2.1000	2.1000	-20.152%	11	2,187	-37.143%
2026-07-30	2.6600	2.6800	2.6300	2.6300	-9.310%	119	2,186	-49.810%
2026-07-29	2.9000	2.9000	2.9000	2.9000	+7.807%	2	2,067	-54.483%
2026-07-28	2.4800	2.6900	2.4800	2.6900	0.000%	77	2,065	-50.929%
2026-07-27	2.6900	2.6900	2.6900	2.6900	-8.191%	16	2,000	-50.929%
2026-07-24	2.9300	2.9300	2.9300	2.9300	-5.484%	1	1,984	-54.949%
2026-07-23	3.1500	3.1500	3.1000	3.1000	-6.627%	2	1,984	-57.419%
2026-07-21	3.3000	3.3500	3.3000	3.3200	-3.768%	172	1,984	-60.241%
2026-07-20	3.3300	3.4500	3.3300	3.4500	+2.071%	9	1,813	-61.739%
2026-07-17	3.3000	3.4000	3.3000	3.3800	-7.397%	40	1,810	-60.947%
2026-07-16	3.6000	3.7500	3.6000	3.6500	+10.606%	78	1,810	-63.836%
2026-07-15	3.3500	3.4000	3.3000	3.3000	+28.906%	116	1,737	-60.000%
2026-07-13	2.5600	2.5600	2.5600	2.5600	+6.224%	5	1,621	-48.438%
2026-07-10	2.2000	2.4100	2.2000	2.4100	-23.492%	5	1,616	-45.228%
2026-07-08	3.0500	3.1500	3.0500	3.1500	+1.613%	2	1,611	-58.095%
2026-07-07	3.0500	3.1000	3.0500	3.1000	+6.164%	8	1,611	-57.419%
2026-07-06	2.9000	2.9200	2.9000	2.9200	-7.302%	3	1,611	-54.795%
2026-07-02	3.1500	3.1500	3.1500	3.1500	+12.500%	1	1,611	-58.095%
2026-07-01	2.8300	2.8300	2.7800	2.8000	-1.408%	102	1,611	-52.857%
2026-06-30	2.8000	2.8400	2.8000	2.8400	+9.231%	3	1,510	-53.521%
2026-06-25	2.6000	2.6000	2.6000	2.6000	0.000%	18	1,510	-49.231%
2026-06-18	2.5800	2.6000	2.5800	2.6000	+4.000%	4	1,514	-49.231%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+2.459%	4	1,514	-47.200%
2026-06-16	2.4400	2.4400	2.4400	2.4400	-13.475%	1	1,514	-45.902%
2026-06-11	2.8600	2.8600	2.8200	2.8200	-1.742%	4	1,514	-53.191%
2026-06-10	2.7900	2.8700	2.7900	2.8700	+8.712%	2	1,510	-54.007%
2026-06-09	2.6400	2.6400	2.6400	2.6400	+5.179%	1	1,511	-50.000%
2026-06-08	2.4800	2.5100	2.4800	2.5100	-7.037%	2	1,511	-47.410%
2026-06-05	2.6100	2.7000	2.6100	2.7000	+21.622%	3	1,510	-51.111%
2026-06-03	2.2200	2.2200	2.2200	2.2200	-3.896%	5	1,511	-40.541%
2026-06-02	2.3000	2.3100	2.3000	2.3100	-10.117%	3	1,506	-42.857%
2026-05-29	2.5800	2.5800	2.5400	2.5700	-0.388%	7	1,506	-48.638%
2026-05-28	2.5700	2.5900	2.5100	2.5800	-1.527%	40	1,508	-48.837%
2026-05-27	2.6100	2.6200	2.6100	2.6200	-1.132%	4	1,508	-49.618%
2026-05-26	2.8200	2.8200	2.6300	2.6500	+6.855%	65	1,508	-50.189%
2026-05-22	2.5700	2.5700	2.4300	2.4800	-11.111%	32	1,544	-46.774%
2026-05-19	2.7900	2.7900	2.7900	2.7900	-2.448%	1	1,544	-52.688%
2026-05-18	2.8500	2.8600	2.8500	2.8600	-1.379%	7	1,544	-53.846%
2026-05-15	3.1100	3.1100	2.9000	2.9000	+5.455%	3	1,544	-54.483%
2026-05-14	2.5100	2.7600	2.5100	2.7500	-40.860%	25	1,544	-52.000%
2026-05-13	4.8500	4.8500	4.6500	4.6500	-6.061%	22	1,246	-71.613%
2026-05-12	5.2000	5.2000	4.9000	4.9500	-6.604%	563	1,246	-73.333%
2026-05-11	5.4500	5.6000	5.2500	5.3000	-6.195%	594	1,246	-75.094%
2026-05-08	5.8000	5.8000	5.4000	5.6500	-9.888%	12	927	-76.637%
2026-05-07	6.2700	6.2700	6.2700	6.2700	-2.031%	1	919	-78.947%
2026-05-06	6.2500	6.5100	6.2500	6.4000	+12.281%	147	919	-79.375%
2026-05-05	5.9000	5.9000	5.7000	5.7000	-7.317%	11	835	-76.842%
2026-05-04	6.2000	6.2000	6.1500	6.1500	-2.381%	57	835	-78.537%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-3.077%	563	542	-79.048%
2026-04-30	6.7000	6.7000	6.4500	6.5000	-7.801%	20	542	-79.692%
2026-04-29	7.2000	7.2200	7.0500	7.0500	-10.191%	27	541	-81.277%
2026-04-28	7.8500	7.8500	7.8500	7.8500	+13.768%	2	557	-83.185%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+4.545%	18	556	-80.870%
2026-04-22	6.5000	6.6000	6.5000	6.6000	-13.272%	2	556	-80.000%
2026-04-17	8.0000	8.0500	7.5500	7.6100	-21.140%	90	557	-82.654%
2026-04-14	9.6500	9.6500	9.6500	9.6500	-2.030%	3	541	-86.321%
2026-04-13	9.9000	9.9000	9.8500	9.8500	+2.073%	3	541	-86.599%
2026-04-10	9.6500	9.6500	9.6500	9.6500	+7.222%	2	538	-86.321%
2026-04-09	8.9000	9.3000	8.8000	9.0000	-4.255%	299	538	-85.333%
2026-04-08	9.4000	9.4000	9.4000	9.4000	-6.000%	3	332	-85.957%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-13.793%	2	332	-86.800%
2026-04-01	11.6000	11.6000	11.5000	11.6000	+2.655%	4	334	-88.621%
2026-03-27	11.3500	11.3500	11.3000	11.3000	+7.619%	17	330	-88.319%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-4.545%	661	333	-87.429%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-0.452%	10	994	-88.000%
2026-03-17	11.0500	11.0500	11.0500	11.0500	-3.493%	1	984	-88.054%
2026-03-16	11.4500	11.4500	11.4500	11.4500	0.000%	1	983	-88.472%
2026-03-13	11.4500	11.4500	11.4500	11.4500	-4.184%	25	984	-88.472%
2026-03-10	11.9500	11.9500	11.9500	11.9500	-9.470%	1	1,000	-88.954%
2026-03-09	13.2000	13.2000	13.2000	13.2000	+17.857%	6	999	-90.000%
2026-03-05	11.1000	11.2000	10.9500	11.2000	+5.660%	32	1,005	-88.214%
2026-03-04	10.6500	10.6500	10.6000	10.6000	-5.442%	9	973	-87.547%
2026-03-03	11.9000	11.9000	11.2100	11.2100	-2.096%	25	976	-88.225%
2026-02-24	11.4500	11.4500	11.4500	11.4500	+1.327%	1	971	-88.472%
2026-02-20	11.3000	11.3000	11.3000	11.3000	-9.600%	15	971	-88.319%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-3.400%	1	971	-89.440%
2026-02-13	15.2800	15.2800	12.9400	12.9400	-5.959%	11	970	-89.799%
2026-02-12	12.0000	13.7600	11.5000	13.7600	+62.840%	228	970	-90.407%
2026-02-11	8.2000	8.4500	8.0000	8.4500	+5.625%	33	980	-84.379%
2026-02-10	7.4000	8.0000	7.4000	8.0000	+11.111%	204	969	-83.500%
2026-02-09	7.5000	7.5000	7.2000	7.2000	-17.336%	673	808	-81.667%
2026-02-06	8.8500	8.8500	8.7100	8.7100	-7.831%	26	146	-84.845%
2026-02-05	9.4500	9.4500	9.4500	9.4500	-8.696%	35	132	-86.032%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+5.720%	10	97	-87.246%
2026-02-03	9.7900	9.7900	9.7900	9.7900	-27.212%	2	107	-86.517%
2026-01-21	13.4500	13.4500	13.4500	13.4500	+7.600%	4	109	-90.186%
2025-12-17	12.6500	12.7100	12.5000	12.5000	+13.636%	39	113	-89.440%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-4.597%	10	74	-88.000%
2025-12-08	11.5300	11.5300	11.5300	11.5300	-9.213%	1	64	-88.552%
2025-11-28	13.5500	13.5500	12.7000	12.7000	-1.779%	2	64	-89.606%
2025-11-26	12.8500	13.0500	12.8500	12.9300	+2.619%	63	37	-89.791%
2025-11-25	12.6000	12.6000	12.6000	12.6000	-5.618%	17	37	-89.524%
2025-11-24	13.3500	13.3500	13.3500	13.3500	+5.118%	1	20	-90.112%
2025-11-17	12.7000	12.7000	12.7000	12.7000	-2.533%	6	19	-89.606%
2025-11-13	12.5000	13.0300	12.5000	13.0300	-14.557%	5	25	-89.870%
2025-11-12	15.2500	15.2500	15.2500	15.2500	-20.820%	2	28	-91.344%
2025-09-15	19.2400	19.2600	19.2400	19.2600	+5.708%	32	27	-93.146%
2025-09-10	17.7500	18.2200	17.7500	18.2200	+9.037%	18	18	-92.755%
2025-08-14	16.7100	16.7100	16.7100	16.7100	+1.273%	1	14	-92.101%
2025-08-13	16.1000	16.5000	16.1000	16.5000	+1.726%	10	14	-92.000%
2025-08-11	16.0600	16.2200	16.0600	16.2200	-4.024%	22	13	-91.862%
2025-08-07	16.9000	16.9000	16.9000	16.9000	-31.579%	6	8	-92.189%
2025-03-17	24.7000	24.7000	24.7000	24.7000	0.000%	2	2	-94.656%