Dark

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

EOD

Jul 16, 2026

3.65+10.606%(+0.35)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.6000	3.7500	3.6000	3.6500	+10.606%	78	1,810	0.000%
2026-07-15	3.3500	3.4000	3.3000	3.3000	+28.906%	116	1,737	+10.606%
2026-07-13	2.5600	2.5600	2.5600	2.5600	+6.224%	5	1,621	+42.578%
2026-07-10	2.2000	2.4100	2.2000	2.4100	-23.492%	5	1,616	+51.452%
2026-07-08	3.0500	3.1500	3.0500	3.1500	+1.613%	2	1,611	+15.873%
2026-07-07	3.0500	3.1000	3.0500	3.1000	+6.164%	8	1,611	+17.742%
2026-07-06	2.9000	2.9200	2.9000	2.9200	-7.302%	3	1,611	+25.000%
2026-07-02	3.1500	3.1500	3.1500	3.1500	+12.500%	1	1,611	+15.873%
2026-07-01	2.8300	2.8300	2.7800	2.8000	-1.408%	102	1,611	+30.357%
2026-06-30	2.8000	2.8400	2.8000	2.8400	+9.231%	3	1,510	+28.521%
2026-06-25	2.6000	2.6000	2.6000	2.6000	0.000%	18	1,510	+40.385%
2026-06-18	2.5800	2.6000	2.5800	2.6000	+4.000%	4	1,514	+40.385%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+2.459%	4	1,514	+46.000%
2026-06-16	2.4400	2.4400	2.4400	2.4400	-13.475%	1	1,514	+49.590%
2026-06-11	2.8600	2.8600	2.8200	2.8200	-1.742%	4	1,514	+29.433%
2026-06-10	2.7900	2.8700	2.7900	2.8700	+8.712%	2	1,510	+27.178%
2026-06-09	2.6400	2.6400	2.6400	2.6400	+5.179%	1	1,511	+38.258%
2026-06-08	2.4800	2.5100	2.4800	2.5100	-7.037%	2	1,511	+45.418%
2026-06-05	2.6100	2.7000	2.6100	2.7000	+21.622%	3	1,510	+35.185%
2026-06-03	2.2200	2.2200	2.2200	2.2200	-3.896%	5	1,511	+64.414%
2026-06-02	2.3000	2.3100	2.3000	2.3100	-10.117%	3	1,506	+58.009%
2026-05-29	2.5800	2.5800	2.5400	2.5700	-0.388%	7	1,506	+42.023%
2026-05-28	2.5700	2.5900	2.5100	2.5800	-1.527%	40	1,508	+41.473%
2026-05-27	2.6100	2.6200	2.6100	2.6200	-1.132%	4	1,508	+39.313%
2026-05-26	2.8200	2.8200	2.6300	2.6500	+6.855%	65	1,508	+37.736%
2026-05-22	2.5700	2.5700	2.4300	2.4800	-11.111%	32	1,544	+47.177%
2026-05-19	2.7900	2.7900	2.7900	2.7900	-2.448%	1	1,544	+30.824%
2026-05-18	2.8500	2.8600	2.8500	2.8600	-1.379%	7	1,544	+27.622%
2026-05-15	3.1100	3.1100	2.9000	2.9000	+5.455%	3	1,544	+25.862%
2026-05-14	2.5100	2.7600	2.5100	2.7500	-40.860%	25	1,544	+32.727%
2026-05-13	4.8500	4.8500	4.6500	4.6500	-6.061%	22	1,246	-21.505%
2026-05-12	5.2000	5.2000	4.9000	4.9500	-6.604%	563	1,246	-26.263%
2026-05-11	5.4500	5.6000	5.2500	5.3000	-6.195%	594	1,246	-31.132%
2026-05-08	5.8000	5.8000	5.4000	5.6500	-9.888%	12	927	-35.398%
2026-05-07	6.2700	6.2700	6.2700	6.2700	-2.031%	1	919	-41.786%
2026-05-06	6.2500	6.5100	6.2500	6.4000	+12.281%	147	919	-42.969%
2026-05-05	5.9000	5.9000	5.7000	5.7000	-7.317%	11	835	-35.965%
2026-05-04	6.2000	6.2000	6.1500	6.1500	-2.381%	57	835	-40.650%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-3.077%	563	542	-42.063%
2026-04-30	6.7000	6.7000	6.4500	6.5000	-7.801%	20	542	-43.846%
2026-04-29	7.2000	7.2200	7.0500	7.0500	-10.191%	27	541	-48.227%
2026-04-28	7.8500	7.8500	7.8500	7.8500	+13.768%	2	557	-53.503%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+4.545%	18	556	-47.101%
2026-04-22	6.5000	6.6000	6.5000	6.6000	-13.272%	2	556	-44.697%
2026-04-17	8.0000	8.0500	7.5500	7.6100	-21.140%	90	557	-52.037%
2026-04-14	9.6500	9.6500	9.6500	9.6500	-2.030%	3	541	-62.176%
2026-04-13	9.9000	9.9000	9.8500	9.8500	+2.073%	3	541	-62.944%
2026-04-10	9.6500	9.6500	9.6500	9.6500	+7.222%	2	538	-62.176%
2026-04-09	8.9000	9.3000	8.8000	9.0000	-4.255%	299	538	-59.444%
2026-04-08	9.4000	9.4000	9.4000	9.4000	-6.000%	3	332	-61.170%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-13.793%	2	332	-63.500%
2026-04-01	11.6000	11.6000	11.5000	11.6000	+2.655%	4	334	-68.534%
2026-03-27	11.3500	11.3500	11.3000	11.3000	+7.619%	17	330	-67.699%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-4.545%	661	333	-65.238%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-0.452%	10	994	-66.818%
2026-03-17	11.0500	11.0500	11.0500	11.0500	-3.493%	1	984	-66.968%
2026-03-16	11.4500	11.4500	11.4500	11.4500	0.000%	1	983	-68.122%
2026-03-13	11.4500	11.4500	11.4500	11.4500	-4.184%	25	984	-68.122%
2026-03-10	11.9500	11.9500	11.9500	11.9500	-9.470%	1	1,000	-69.456%
2026-03-09	13.2000	13.2000	13.2000	13.2000	+17.857%	6	999	-72.348%
2026-03-05	11.1000	11.2000	10.9500	11.2000	+5.660%	32	1,005	-67.411%
2026-03-04	10.6500	10.6500	10.6000	10.6000	-5.442%	9	973	-65.566%
2026-03-03	11.9000	11.9000	11.2100	11.2100	-2.096%	25	976	-67.440%
2026-02-24	11.4500	11.4500	11.4500	11.4500	+1.327%	1	971	-68.122%
2026-02-20	11.3000	11.3000	11.3000	11.3000	-9.600%	15	971	-67.699%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-3.400%	1	971	-70.800%
2026-02-13	15.2800	15.2800	12.9400	12.9400	-5.959%	11	970	-71.793%
2026-02-12	12.0000	13.7600	11.5000	13.7600	+62.840%	228	970	-73.474%
2026-02-11	8.2000	8.4500	8.0000	8.4500	+5.625%	33	980	-56.805%
2026-02-10	7.4000	8.0000	7.4000	8.0000	+11.111%	204	969	-54.375%
2026-02-09	7.5000	7.5000	7.2000	7.2000	-17.336%	673	808	-49.306%
2026-02-06	8.8500	8.8500	8.7100	8.7100	-7.831%	26	146	-58.094%
2026-02-05	9.4500	9.4500	9.4500	9.4500	-8.696%	35	132	-61.376%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+5.720%	10	97	-64.734%
2026-02-03	9.7900	9.7900	9.7900	9.7900	-27.212%	2	107	-62.717%
2026-01-21	13.4500	13.4500	13.4500	13.4500	+7.600%	4	109	-72.862%
2025-12-17	12.6500	12.7100	12.5000	12.5000	+13.636%	39	113	-70.800%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-4.597%	10	74	-66.818%
2025-12-08	11.5300	11.5300	11.5300	11.5300	-9.213%	1	64	-68.343%
2025-11-28	13.5500	13.5500	12.7000	12.7000	-1.779%	2	64	-71.260%
2025-11-26	12.8500	13.0500	12.8500	12.9300	+2.619%	63	37	-71.771%
2025-11-25	12.6000	12.6000	12.6000	12.6000	-5.618%	17	37	-71.032%
2025-11-24	13.3500	13.3500	13.3500	13.3500	+5.118%	1	20	-72.659%
2025-11-17	12.7000	12.7000	12.7000	12.7000	-2.533%	6	19	-71.260%
2025-11-13	12.5000	13.0300	12.5000	13.0300	-14.557%	5	25	-71.988%
2025-11-12	15.2500	15.2500	15.2500	15.2500	-20.820%	2	28	-76.066%
2025-09-15	19.2400	19.2600	19.2400	19.2600	+5.708%	32	27	-81.049%
2025-09-10	17.7500	18.2200	17.7500	18.2200	+9.037%	18	18	-79.967%
2025-08-14	16.7100	16.7100	16.7100	16.7100	+1.273%	1	14	-78.157%
2025-08-13	16.1000	16.5000	16.1000	16.5000	+1.726%	10	14	-77.879%
2025-08-11	16.0600	16.2200	16.0600	16.2200	-4.024%	22	13	-77.497%
2025-08-07	16.9000	16.9000	16.9000	16.9000	-31.579%	6	8	-78.402%
2025-03-17	24.7000	24.7000	24.7000	24.7000	0.000%	2	2	-85.223%