Dark

CSCO20270115P95
CSCO Jan 15 2027 95.00 Put (CSCO270115P00095000)
option OPRA

EOD

Sep 1, 2026

3.15+8.247%(+0.24)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.2000	3.2000	3.1200	3.1500	+8.247%	29	2,598	0.000%
2026-08-31	3.0500	3.0500	2.9000	2.9100	-4.590%	63	2,572	+8.247%
2026-08-28	3.0000	3.0500	2.9700	3.0500	+8.541%	49	2,547	+3.279%
2026-08-27	2.8100	2.8400	2.7500	2.8100	-0.707%	35	2,526	+12.100%
2026-08-26	2.9200	2.9200	2.8300	2.8300	-10.159%	59	2,524	+11.307%
2026-08-25	3.1600	3.1600	3.1500	3.1500	-3.077%	59	2,521	0.000%
2026-08-24	3.3500	3.3500	3.2500	3.2500	+6.557%	59	2,487	-3.077%
2026-08-21	3.1800	3.2000	3.0500	3.0500	-10.294%	17	2,485	+3.279%
2026-08-20	3.1000	3.4000	3.0500	3.4000	+6.250%	303	2,490	-7.353%
2026-08-19	2.8800	3.2000	2.7900	3.2000	+8.475%	346	2,439	-1.563%
2026-08-18	2.9100	3.0500	2.8500	2.9500	+9.665%	39	2,455	+6.780%
2026-08-17	2.6700	2.8500	2.6700	2.6900	-6.920%	124	2,451	+17.100%
2026-08-14	2.7000	3.0700	2.7000	2.8900	+5.091%	43	2,436	+8.997%
2026-08-13	3.1900	3.2000	2.4100	2.7500	+15.063%	37	2,398	+14.545%
2026-08-12	2.4500	2.4500	2.3000	2.3900	-8.779%	106	2,391	+31.799%
2026-08-11	2.6100	2.6200	2.6000	2.6200	+4.800%	133	2,392	+20.229%
2026-08-10	2.6600	2.6600	2.5000	2.5000	-15.825%	12	2,285	+26.000%
2026-08-07	2.9700	2.9700	2.9700	2.9700	-5.714%	1	2,286	+6.061%
2026-08-06	3.1000	3.1500	3.1000	3.1500	-4.545%	4	2,285	0.000%
2026-08-05	2.9600	3.3000	2.9400	3.3000	-2.941%	16	2,282	-4.545%
2026-08-04	3.7600	3.7600	3.3500	3.4000	-18.072%	74	2,296	-7.353%
2026-08-03	4.3900	4.3900	4.1000	4.1500	-2.353%	30	2,282	-24.096%
2026-07-31	4.6500	4.6500	4.2500	4.2500	-11.458%	19	2,263	-25.882%
2026-07-30	5.2500	5.3000	4.8000	4.8000	-10.280%	73	2,264	-34.375%
2026-07-29	4.7000	5.3500	4.5400	5.3500	+11.458%	135	2,232	-41.121%
2026-07-28	5.1600	5.1600	4.5500	4.8000	-2.041%	124	2,186	-34.375%
2026-07-27	5.2500	5.3500	4.9000	4.9000	-4.854%	155	2,078	-35.714%
2026-07-24	5.2000	5.3200	5.1500	5.1500	-10.435%	16	2,022	-38.835%
2026-07-23	5.4000	5.7500	5.4000	5.7500	+8.491%	12	2,018	-45.217%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-9.402%	5	2,013	-40.566%
2026-07-21	5.9500	6.0500	5.8500	5.8500	-3.783%	36	2,008	-46.154%
2026-07-20	6.0500	6.1100	6.0500	6.0800	+1.672%	92	1,985	-48.191%
2026-07-17	6.1000	6.1000	5.8500	5.9800	-8.702%	70	1,904	-47.324%
2026-07-16	6.5500	6.8500	6.5500	6.5500	+7.377%	25	1,866	-51.908%
2026-07-15	5.1900	6.2000	5.1900	6.1000	+20.792%	253	1,854	-48.361%
2026-07-14	5.0500	5.0500	5.0500	5.0500	+10.989%	10	1,810	-37.624%
2026-07-13	4.5000	4.6000	4.5000	4.5500	+3.409%	170	1,810	-30.769%
2026-07-10	4.5000	4.5000	4.3500	4.4000	-11.111%	126	1,775	-28.409%
2026-07-09	5.1400	5.1400	4.6500	4.9500	-10.488%	9	1,767	-36.364%
2026-07-08	5.5300	5.5300	5.5300	5.5300	+5.534%	12	1,766	-43.038%
2026-07-06	5.2500	5.2500	5.2400	5.2400	-11.933%	5	1,764	-39.885%
2026-07-02	5.1500	6.0000	5.1500	5.9500	+17.822%	59	1,754	-47.059%
2026-07-01	5.0500	5.2500	5.0000	5.0500	+2.642%	67	1,754	-37.624%
2026-06-30	4.9500	5.0000	4.9200	4.9200	-0.606%	61	1,742	-35.976%
2026-06-29	4.9500	4.9500	4.9000	4.9500	-8.333%	8	1,731	-36.364%
2026-06-26	5.3400	5.4000	5.2500	5.4000	+12.500%	63	1,739	-41.667%
2026-06-25	4.7000	4.8500	4.7000	4.8000	0.000%	24	1,737	-34.375%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+3.226%	1	1,755	-34.375%
2026-06-23	4.6500	4.6500	4.6500	4.6500	-2.105%	3	1,755	-32.258%
2026-06-17	4.6500	4.7500	4.6500	4.7500	+3.712%	3	1,755	-33.684%
2026-06-16	4.5500	4.5800	4.5500	4.5800	-0.435%	6	1,755	-31.223%
2026-06-15	4.5500	4.6000	4.5500	4.6000	-5.155%	5	1,749	-31.522%
2026-06-12	4.7500	4.8500	4.7500	4.8500	0.000%	29	1,749	-35.052%
2026-06-11	5.4000	5.4000	4.8500	4.8500	-4.902%	11	1,747	-35.052%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+18.605%	1	1,745	-38.235%
2026-06-08	4.4300	4.4800	4.1200	4.3000	-8.511%	13	1,746	-26.744%
2026-06-05	4.1500	4.7000	4.1500	4.7000	+27.027%	4	1,747	-32.979%
2026-06-04	4.0500	4.0500	3.7000	3.7000	-5.128%	25	1,751	-14.865%
2026-06-03	3.8000	3.9000	3.8000	3.9000	-16.129%	2	1,753	-19.231%
2026-06-01	4.8000	4.8000	4.6500	4.6500	+1.528%	2	1,752	-32.258%
2026-05-29	4.7500	4.7500	4.4500	4.5800	-1.717%	44	1,751	-31.223%
2026-05-28	4.7000	4.7000	4.6500	4.6600	-1.895%	11	1,738	-32.403%
2026-05-26	4.8500	4.9000	4.4200	4.7500	+2.151%	32	1,730	-33.684%
2026-05-22	4.5000	4.6800	4.4000	4.6500	-1.064%	31	1,699	-32.258%
2026-05-21	4.7000	4.7000	4.7000	4.7000	-10.476%	2	1,701	-32.979%
2026-05-20	5.2500	5.2500	5.2500	5.2500	+5.422%	1	1,701	-40.000%
2026-05-19	5.1700	5.1700	4.9800	4.9800	+4.842%	3	1,718	-36.747%
2026-05-18	5.0000	5.0500	4.7500	4.7500	-5.000%	1,143	1,718	-33.684%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-4.580%	2	1,718	-37.000%
2026-05-14	4.7500	5.4200	4.7500	5.2400	-35.309%	125	1,718	-39.885%
2026-05-13	8.3000	8.3000	8.1000	8.1000	-7.955%	102	1,604	-61.111%
2026-05-12	8.9500	9.1000	8.8000	8.8000	-4.865%	77	1,604	-64.205%
2026-05-11	9.6300	9.6300	9.2500	9.2500	-5.128%	2	1,604	-65.946%
2026-05-08	9.6800	9.7500	9.5300	9.7500	-10.550%	12	1,604	-67.692%
2026-05-07	10.9000	10.9000	10.9000	10.9000	-2.679%	1	1,594	-71.101%
2026-05-06	11.1500	11.2000	11.1500	11.2000	+14.990%	5	1,593	-71.875%
2026-05-05	9.7400	9.7400	9.7400	9.7400	-9.395%	1	1,590	-67.659%
2026-05-04	10.6400	10.7500	10.3500	10.7500	-0.463%	1,352	1,590	-70.698%
2026-05-01	10.8000	10.8000	10.8000	10.8000	-3.571%	60	184	-70.833%
2026-04-30	11.1500	11.2000	11.1500	11.2000	-13.514%	128	184	-71.875%
2026-04-28	12.9500	12.9500	12.9500	12.9500	+3.435%	1	57	-75.676%
2026-04-27	12.5200	12.5200	12.5200	12.5200	+4.333%	1	57	-74.840%
2026-04-23	11.7000	12.0000	11.7000	12.0000	+3.896%	6	56	-73.750%
2026-04-22	11.5000	11.5500	11.4500	11.5500	-2.532%	8	55	-72.727%
2026-04-21	12.1000	12.1000	11.8500	11.8500	-5.200%	5	52	-73.418%
2026-04-20	12.5000	12.5000	12.5000	12.5000	-4.943%	1	52	-74.800%
2026-04-17	13.1500	13.2000	13.1500	13.1500	-23.324%	25	51	-76.046%
2026-04-07	17.1500	17.1500	17.1500	17.1500	-2.279%	2	29	-81.633%
2026-03-18	17.5500	17.5500	17.5500	17.5500	+2.332%	5	29	-82.051%
2026-03-04	17.1500	17.1500	17.1500	17.1500	+26.103%	2	24	-81.633%
2026-02-11	13.6500	13.6500	13.6000	13.6000	-38.041%	16	24	-76.838%
2026-01-21	21.9500	21.9500	21.9500	21.9500	+19.619%	1	8	-85.649%
2025-12-19	18.3500	18.3500	18.3500	18.3500	-31.835%	1	9	-82.834%
2025-09-11	26.9400	26.9400	26.9200	26.9200	+8.988%	16	8	-88.299%
2025-08-13	24.7000	24.7000	24.7000	24.7000	-30.598%	2	2	-87.247%
2025-05-05	35.5800	35.5900	35.5700	35.5900	0.000%	5	5	-91.149%