Dark

CSCO20270319C100
CSCO Mar 19 2027 100.00 Call (CSCO270319C00100000)
option OPRA

EOD

Sep 1, 2026

17.40-5.691%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	17.4000	17.4000	17.4000	17.4000	-5.691%	1	656	0.000%
2026-08-31	18.4500	18.4500	18.4500	18.4500	+0.600%	3	657	-5.691%
2026-08-28	19.1700	19.1700	18.3400	18.3400	-5.949%	6	657	-5.125%
2026-08-27	19.5000	19.5000	19.5000	19.5000	-4.412%	2	658	-10.769%
2026-08-25	20.4000	20.4000	20.4000	20.4000	+4.615%	1	658	-14.706%
2026-08-24	18.8000	19.5000	18.8000	19.5000	-1.714%	125	658	-10.769%
2026-08-21	19.3600	19.9000	19.3300	19.8400	+7.243%	57	713	-12.298%
2026-08-20	18.9000	18.9000	18.5000	18.5000	-9.091%	236	706	-5.946%
2026-08-19	20.3500	20.3500	20.3500	20.3500	+2.261%	1	596	-14.496%
2026-08-18	19.0100	19.9000	19.0100	19.9000	-4.967%	4	596	-12.563%
2026-08-17	20.9400	20.9400	20.9400	20.9400	+6.837%	2	592	-16.905%
2026-08-14	21.0000	21.0000	18.5000	19.6000	-4.390%	50	594	-11.224%
2026-08-13	21.6900	22.7500	19.9500	20.5000	-32.632%	163	589	-15.122%
2026-08-12	30.5000	31.0000	29.7000	30.4300	-3.243%	41	503	-42.820%
2026-08-10	31.0000	31.4500	30.9900	31.4500	+8.448%	7	481	-44.674%
2026-08-04	28.7600	29.0000	28.7600	29.0000	+17.647%	9	480	-40.000%
2026-08-03	24.6500	24.6500	24.6500	24.6500	+4.849%	42	483	-29.412%
2026-07-30	23.5100	23.5100	23.5100	23.5100	-9.750%	1	441	-25.989%
2026-07-28	26.0500	26.0500	26.0500	26.0500	+13.755%	1	442	-33.205%
2026-07-21	22.9000	22.9000	22.9000	22.9000	-2.095%	1	442	-24.017%
2026-07-20	23.1000	23.3900	23.1000	23.3900	+10.853%	2	442	-25.609%
2026-07-16	21.4000	21.4000	20.8500	21.1000	-7.048%	48	441	-17.536%
2026-07-15	22.9200	22.9200	22.7000	22.7000	-18.784%	11	424	-23.348%
2026-07-14	28.9500	28.9500	27.9500	27.9500	+15.975%	11	423	-37.746%
2026-07-08	24.1000	24.1000	24.1000	24.1000	+3.745%	1	432	-27.801%
2026-07-07	23.4100	23.4100	23.2300	23.2300	-7.817%	31	432	-25.097%
2026-07-06	25.2000	25.2000	25.2000	25.2000	+4.564%	8	402	-30.952%
2026-07-02	24.7800	24.7800	23.9800	24.1000	-9.057%	23	402	-27.801%
2026-07-01	26.5000	26.5000	26.5000	26.5000	-3.461%	1	402	-34.340%
2026-06-30	27.8500	27.8500	27.4500	27.4500	+0.549%	2	402	-36.612%
2026-06-29	24.2000	27.3000	24.2000	27.3000	+3.605%	5	402	-36.264%
2026-06-26	25.9400	26.3500	25.9400	26.3500	-9.760%	6	407	-33.966%
2026-06-25	29.2000	29.2000	29.1500	29.2000	-3.471%	71	413	-40.411%
2026-06-24	30.2500	30.2500	30.2500	30.2500	+6.140%	1	428	-42.479%
2026-06-23	28.5000	28.5000	28.5000	28.5000	-2.397%	2	428	-38.947%
2026-06-18	29.2000	29.2000	29.2000	29.2000	+0.413%	5	423	-40.411%
2026-06-16	29.0800	29.0800	29.0800	29.0800	-2.285%	1	423	-40.165%
2026-06-15	29.9000	30.3500	29.7600	29.7600	-5.223%	33	423	-41.532%
2026-06-12	31.5000	31.5000	31.4000	31.4000	+6.261%	12	450	-44.586%
2026-06-10	29.5000	29.5500	29.5000	29.5500	-5.591%	41	462	-41.117%
2026-06-09	32.2000	32.2000	31.3000	31.3000	-8.613%	31	492	-44.409%
2026-06-08	30.8700	34.2500	30.8700	34.2500	+2.545%	5	492	-49.197%
2026-06-05	33.9400	34.0700	33.4000	33.4000	-6.101%	30	490	-47.904%
2026-06-04	35.5700	35.5700	35.5700	35.5700	-0.642%	1	490	-51.082%
2026-06-03	35.8000	35.8000	35.8000	35.8000	-0.693%	8	489	-51.397%
2026-06-02	33.2200	36.1000	33.2200	36.0500	+23.459%	13	489	-51.734%
2026-06-01	29.2000	29.2000	29.2000	29.2000	+0.206%	1	491	-40.411%
2026-05-29	27.9000	29.1500	27.9000	29.1400	+0.483%	33	490	-40.288%
2026-05-27	28.6500	29.0000	28.6500	29.0000	+6.227%	6	467	-40.000%
2026-05-26	27.9200	27.9200	27.3000	27.3000	-9.151%	12	461	-36.264%
2026-05-22	29.8000	30.0500	29.8000	30.0500	+9.752%	9	462	-42.097%
2026-05-21	27.3800	27.3800	27.3800	27.3800	+11.301%	2	464	-36.450%
2026-05-20	25.8000	26.1500	24.5000	24.6000	-7.519%	34	464	-29.268%
2026-05-19	25.6000	26.6000	25.6000	26.6000	-8.685%	3	468	-34.586%
2026-05-18	28.4300	29.1300	26.9000	29.1300	+4.784%	23	468	-40.268%
2026-05-15	27.4500	27.8000	26.8800	27.8000	+7.544%	23	468	-37.410%
2026-05-14	28.0300	28.0300	25.0000	25.8500	+67.748%	193	459	-32.689%
2026-05-13	14.4000	15.4100	14.2000	15.4100	+15.431%	107	340	+12.914%
2026-05-12	13.7000	13.7000	12.7100	13.3500	-1.257%	43	340	+30.337%
2026-05-11	12.0200	13.5200	12.0200	13.5200	+11.276%	34	340	+28.698%
2026-05-08	11.0200	12.1500	10.9500	12.1500	+40.462%	75	312	+43.210%
2026-05-07	8.6500	8.6500	8.6000	8.6500	+3.593%	32	266	+101.156%
2026-05-06	8.3500	8.4500	8.3500	8.3500	-16.500%	17	259	+108.383%
2026-05-05	9.3500	10.0000	9.3500	10.0000	+11.111%	15	242	+74.000%
2026-05-04	8.8500	9.2400	8.8500	9.0000	+2.857%	28	235	+93.333%
2026-05-01	9.0000	9.0500	8.7500	8.7500	+2.941%	42	178	+98.857%
2026-04-30	8.0000	8.5000	8.0000	8.5000	+30.769%	17	178	+104.706%
2026-04-27	6.7800	6.7800	6.5000	6.5000	-9.091%	5	163	+167.692%
2026-04-24	7.1000	7.1500	6.8100	7.1500	+4.380%	16	162	+143.357%
2026-04-23	7.3500	7.3500	6.8500	6.8500	-8.667%	7	153	+154.015%
2026-04-22	7.1000	7.8000	7.1000	7.5000	+5.634%	177	154	+132.000%
2026-04-21	6.6500	7.1000	6.6500	7.1000	+12.698%	19	215	+145.070%
2026-04-20	5.8000	6.3000	5.8000	6.3000	+20.000%	12	215	+176.190%
2026-04-17	4.7900	5.2500	4.7900	5.2500	+17.978%	13	204	+231.429%
2026-04-16	4.3000	4.5600	4.3000	4.4500	+11.250%	15	192	+291.011%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+1.266%	3	191	+335.000%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-1.250%	160	188	+340.506%
2026-04-08	3.9500	4.0000	3.9500	4.0000	+30.293%	2	48	+335.000%
2026-04-02	2.7100	3.0700	2.7100	3.0700	+5.862%	4	49	+466.775%
2026-04-01	3.2500	3.2500	2.9000	2.9000	-1.024%	6	49	+500.000%
2026-03-31	2.9300	2.9300	2.9300	2.9300	-21.867%	1	44	+493.857%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-13.793%	1	44	+364.000%
2026-03-26	4.3100	4.3500	4.1000	4.3500	+14.474%	14	43	+300.000%
2026-03-25	4.1000	4.1000	3.8000	3.8000	+13.433%	14	31	+357.895%
2026-03-24	3.3500	3.3500	3.3500	3.3500	+13.176%	1	19	+419.403%
2026-03-20	2.9600	2.9600	2.9600	2.9600	-10.303%	3	19	+487.838%
2026-03-17	3.3000	3.3000	3.3000	3.3000	+4.762%	2	16	+427.273%
2026-03-13	3.1500	3.1500	3.1500	3.1500	+8.621%	1	16	+452.381%
2026-03-11	2.7600	2.9000	2.7600	2.9000	-3.010%	6	17	+500.000%
2026-03-10	2.9900	2.9900	2.9900	2.9900	-0.333%	8	12	+481.940%
2026-03-05	2.4900	3.0000	2.4900	3.0000	-8.815%	2	5	+480.000%
2026-03-04	3.2900	3.2900	3.2900	3.2900	+6.129%	1	4	+428.875%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+10.714%	2	3	+461.290%
2026-02-27	2.8000	2.8000	2.8000	2.8000	+5.660%	2	3	+521.429%
2026-02-26	2.6500	2.6500	2.6500	2.6500	0.000%	1	0	+556.604%