Dark

CSCO20270115P90
CSCO Jan 15 2027 90.00 Put (CSCO270115P00090000)
option OPRA

EOD

Sep 1, 2026

2.08+10.053%(+0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.0500	2.0800	2.0400	2.0800	+10.053%	8	1,615	0.000%
2026-08-28	1.9700	2.0200	1.8900	1.8900	0.000%	72	1,611	+10.053%
2026-08-27	1.8500	1.9200	1.8000	1.8900	-0.526%	15	1,583	+10.053%
2026-08-26	1.9000	1.9000	1.9000	1.9000	-13.636%	5	1,583	+9.474%
2026-08-24	2.3000	2.3000	2.2000	2.2000	+4.762%	66	1,578	-5.455%
2026-08-21	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,578	-0.952%
2026-08-20	2.1400	2.2500	2.0800	2.2500	+16.580%	33	1,577	-7.556%
2026-08-18	1.8200	1.9300	1.8200	1.9300	+9.040%	16	1,573	+7.772%
2026-08-17	1.8400	1.8400	1.6600	1.7700	-6.349%	16	1,571	+17.514%
2026-08-14	1.8000	1.9600	1.7300	1.8900	+11.176%	67	1,571	+10.053%
2026-08-13	2.2600	2.2600	1.6800	1.7000	+4.938%	48	1,508	+22.353%
2026-08-12	1.7000	1.7000	1.6200	1.6200	-4.706%	14	1,490	+28.395%
2026-08-10	2.0000	2.0000	1.7000	1.7000	-19.048%	8	1,486	+22.353%
2026-08-07	2.1000	2.1000	2.1000	2.1000	-6.667%	3	1,490	-0.952%
2026-08-06	2.2500	2.2500	2.2500	2.2500	-0.442%	4	1,487	-7.556%
2026-08-05	2.2600	2.2600	2.2600	2.2600	-7.377%	1	1,487	-7.965%
2026-08-04	2.4400	2.4400	2.4400	2.4400	-18.121%	1	1,488	-14.754%
2026-08-03	3.0200	3.0200	2.9800	2.9800	-3.871%	11	1,488	-30.201%
2026-07-31	3.4000	3.4000	3.1000	3.1000	-13.889%	454	1,488	-32.903%
2026-07-30	3.9500	3.9500	3.6000	3.6000	-2.965%	27	1,084	-42.222%
2026-07-29	3.4000	3.7100	3.4000	3.7100	+4.507%	28	1,077	-43.935%
2026-07-28	3.8000	3.8000	3.4000	3.5500	-4.054%	169	1,059	-41.408%
2026-07-27	4.0000	4.0000	3.7000	3.7000	-5.128%	44	966	-43.784%
2026-07-24	3.7500	4.0400	3.7500	3.9000	-9.302%	45	936	-46.667%
2026-07-23	4.2000	4.3000	4.2000	4.3000	-3.371%	16	902	-51.628%
2026-07-21	4.4500	4.4500	4.4500	4.4500	-6.316%	7	898	-53.258%
2026-07-20	4.5000	4.7500	4.5000	4.7500	+5.556%	162	898	-56.211%
2026-07-17	4.5600	4.6700	4.4500	4.5000	-10.000%	15	819	-53.778%
2026-07-16	4.9500	5.1000	4.8500	5.0000	+9.890%	200	819	-58.400%
2026-07-15	3.9000	4.6500	3.9000	4.5500	+20.370%	225	747	-54.286%
2026-07-14	3.5500	3.7800	3.5500	3.7800	+9.565%	14	654	-44.974%
2026-07-13	3.4200	3.4500	3.4200	3.4500	+4.545%	31	641	-39.710%
2026-07-10	3.3400	3.3500	3.2500	3.3000	-9.341%	33	670	-36.970%
2026-07-09	3.6400	3.6400	3.6400	3.6400	-12.289%	1	641	-42.857%
2026-07-08	4.1800	4.2000	4.1500	4.1500	-9.586%	101	641	-49.880%
2026-07-07	4.2500	4.5900	4.2000	4.5900	+16.203%	5	596	-54.684%
2026-07-06	3.9500	3.9500	3.9500	3.9500	-11.236%	3	592	-47.342%
2026-07-02	4.1000	4.4500	4.1000	4.4500	+15.584%	8	588	-53.258%
2026-07-01	3.8500	3.9000	3.7800	3.8500	+1.583%	126	588	-45.974%
2026-06-30	3.7700	3.7900	3.7700	3.7900	+3.836%	6	571	-45.119%
2026-06-29	3.6500	3.6500	3.6500	3.6500	-0.545%	1	568	-43.014%
2026-06-25	3.6500	3.6900	3.6000	3.6700	+6.377%	18	569	-43.324%
2026-06-24	3.4500	3.4500	3.4500	3.4500	+3.916%	29	582	-39.710%
2026-06-23	3.4300	3.4300	3.2500	3.3200	+2.154%	6	582	-37.349%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-10.959%	6	587	-36.000%
2026-06-18	3.7300	3.7300	3.5100	3.6500	+10.606%	134	820	-43.014%
2026-06-17	3.5200	3.7200	3.3000	3.3000	-2.655%	236	820	-36.970%
2026-06-16	3.4500	3.5700	3.3900	3.3900	-0.294%	37	820	-38.643%
2026-06-15	3.2000	3.5500	3.2000	3.4000	-8.847%	459	838	-38.824%
2026-06-11	4.0200	4.0200	3.6500	3.7300	-4.604%	15	860	-44.236%
2026-06-10	3.9100	3.9100	3.9100	3.9100	+18.485%	2	857	-46.803%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-2.367%	2	858	-36.970%
2026-06-05	3.0000	3.3800	3.0000	3.3800	+18.182%	31	858	-38.462%
2026-06-04	2.9000	2.9000	2.8100	2.8600	-3.378%	35	861	-27.273%
2026-06-03	2.9600	2.9600	2.9600	2.9600	+5.714%	10	835	-29.730%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-18.841%	1	840	-25.714%
2026-05-29	3.5000	3.5000	3.3800	3.4500	-2.817%	6	841	-39.710%
2026-05-28	3.5000	3.5500	3.5000	3.5500	-2.473%	6	841	-41.408%
2026-05-27	3.5000	3.6400	3.5000	3.6400	-2.933%	26	841	-42.857%
2026-05-26	3.6500	3.7500	3.6000	3.7500	+13.982%	13	826	-44.533%
2026-05-22	3.3800	3.3800	3.2900	3.2900	-9.116%	2	814	-36.778%
2026-05-21	3.6200	3.6200	3.6200	3.6200	-0.822%	3	815	-42.541%
2026-05-20	3.7000	3.7500	3.6500	3.6500	-6.410%	440	815	-43.014%
2026-05-19	3.9000	3.9000	3.9000	3.9000	+1.299%	3	473	-46.667%
2026-05-18	3.6000	3.8500	3.6000	3.8500	+0.260%	15	473	-45.974%
2026-05-15	3.7500	3.8500	3.7500	3.8400	-2.290%	7	473	-45.833%
2026-05-14	3.4800	3.9300	3.3100	3.9300	-36.511%	56	473	-47.074%
2026-05-13	6.4000	6.4500	6.1900	6.1900	-7.612%	9	450	-66.397%
2026-05-12	7.1000	7.1000	6.7000	6.7000	-4.965%	19	450	-68.955%
2026-05-11	7.3500	7.3500	7.0000	7.0500	-6.000%	11	450	-70.496%
2026-05-08	7.2100	7.5000	7.2100	7.5000	-10.714%	401	452	-72.267%
2026-05-07	8.4000	8.4000	8.4000	8.4000	-1.754%	1	76	-75.238%
2026-05-06	8.6500	8.6500	8.5000	8.5500	+11.765%	34	76	-75.673%
2026-05-05	7.7000	7.7000	7.6500	7.6500	-8.929%	5	69	-72.810%
2026-05-04	8.3000	8.4000	8.2000	8.4000	+1.205%	7	69	-75.238%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-6.846%	3	66	-74.940%
2026-04-30	8.9100	8.9100	8.9100	8.9100	-15.143%	4	66	-76.655%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+7.692%	1	66	-80.190%
2026-04-27	9.7500	9.7500	9.7500	9.7500	+3.723%	6	67	-78.667%
2026-04-24	9.4000	9.4000	9.4000	9.4000	+5.028%	3	73	-77.872%
2026-04-22	8.8000	8.9800	8.8000	8.9500	-2.717%	12	73	-76.760%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-21.233%	1	66	-77.391%
2026-04-16	11.6800	11.6800	11.6800	11.6800	-9.105%	1	66	-82.192%
2026-04-15	12.8500	12.8500	12.8500	12.8500	+1.581%	6	67	-83.813%
2026-04-13	12.6500	12.6500	12.5800	12.6500	+2.429%	33	64	-83.557%
2026-04-10	12.3500	12.3500	12.3500	12.3500	-11.470%	7	89	-83.158%
2026-04-06	13.9500	13.9500	13.9500	13.9500	-5.102%	3	96	-85.090%
2026-04-01	15.1500	15.1500	14.7000	14.7000	+14.397%	4	93	-85.850%
2026-03-25	12.8500	12.8500	12.8500	12.8500	-15.293%	1	89	-83.813%
2026-03-13	14.5000	15.1700	14.5000	15.1700	-9.433%	2	90	-86.289%
2026-03-09	16.7500	16.7500	16.7500	16.7500	+18.794%	1	90	-87.582%
2026-03-05	13.5500	14.1000	13.5500	14.1000	-3.093%	8	92	-85.248%
2026-02-26	14.5500	14.5500	14.5500	14.5500	-1.689%	2	84	-85.704%
2026-02-24	14.8500	14.8500	14.8000	14.8000	-6.032%	9	85	-85.946%
2026-02-17	15.7500	15.7500	15.7500	15.7500	-2.658%	1	76	-86.794%
2026-02-12	16.1800	16.1800	16.1800	16.1800	+51.215%	10	76	-87.145%
2026-02-11	10.3400	10.7000	10.3400	10.7000	+7.000%	23	86	-80.561%
2026-02-10	9.9900	10.0000	9.7900	10.0000	+1.523%	12	74	-79.200%
2026-02-09	10.3000	10.3000	9.8500	9.8500	-31.359%	32	63	-78.883%
2026-01-27	14.7000	14.7000	14.3500	14.3500	-16.473%	3	37	-85.505%
2026-01-23	17.1800	17.1800	17.1800	17.1800	+11.558%	1	35	-87.893%
2025-12-30	15.4000	15.4000	15.4000	15.4000	-3.750%	1	34	-86.494%
2025-12-17	16.0000	16.0000	16.0000	16.0000	+11.266%	1	33	-87.000%
2025-12-09	14.5200	14.5200	14.3800	14.3800	-11.779%	4	34	-85.535%
2025-11-28	16.3000	16.3000	16.3000	16.3000	+0.308%	1	35	-87.239%
2025-11-13	16.2500	16.2500	16.2500	16.2500	-6.877%	1	35	-87.200%
2025-11-03	18.0000	18.0000	17.4500	17.4500	-14.461%	2	36	-88.080%
2025-10-27	20.4000	20.4000	20.4000	20.4000	-2.857%	1	36	-89.804%
2025-10-15	21.0000	21.0000	21.0000	21.0000	-3.448%	1	36	-90.095%
2025-10-06	21.4800	22.3300	21.4800	21.7500	-8.498%	5	35	-90.437%
2025-09-15	23.7600	23.7700	23.7600	23.7700	+7.411%	16	39	-91.249%
2025-09-11	22.1300	22.1300	22.1300	22.1300	-1.863%	16	31	-90.601%
2025-09-10	22.5100	22.5600	22.5100	22.5500	-3.426%	32	23	-90.776%
2025-08-18	23.3500	23.3500	23.3500	23.3500	+2.099%	2	11	-91.092%
2025-08-15	22.0000	22.8700	22.0000	22.8700	+10.858%	14	12	-90.905%
2025-08-13	20.3000	20.6300	20.3000	20.6300	-32.272%	12	20	-89.918%
2025-05-05	30.5200	30.5200	30.4500	30.4600	0.000%	8	8	-93.171%