Dark

CSCO20270319C110
CSCO Mar 19 2027 110.00 Call (CSCO270319C00110000)
option OPRA

EOD

Sep 1, 2026

12.35-3.666%(-0.47)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	12.1500	12.3500	12.0000	12.3500	-3.666%	75	5,917	0.000%
2026-08-31	12.5000	12.8200	12.4800	12.8200	+1.746%	39	5,846	-3.666%
2026-08-28	13.0500	13.6000	12.6000	12.6000	-8.497%	74	5,818	-1.984%
2026-08-27	13.6100	13.7700	13.6100	13.7700	-4.375%	2	5,763	-10.312%
2026-08-26	14.4000	14.4000	14.4000	14.4000	+1.767%	3	5,763	-14.236%
2026-08-25	14.1500	14.1500	14.1500	14.1500	+2.314%	2	5,764	-12.721%
2026-08-24	13.3500	13.8300	13.2000	13.8300	-1.706%	12	5,763	-10.701%
2026-08-21	13.9400	14.2200	13.5000	14.0700	+10.353%	78	5,762	-12.225%
2026-08-20	13.1600	13.8500	12.4500	12.7500	-5.204%	18	5,779	-3.137%
2026-08-19	14.2000	14.2900	13.4500	13.4500	-3.929%	8	5,775	-8.178%
2026-08-18	14.0300	14.0500	13.2900	14.0000	-4.437%	38	5,774	-11.786%
2026-08-17	15.3000	15.3000	14.6300	14.6500	+2.807%	32	5,758	-15.700%
2026-08-14	14.8500	14.8500	13.0500	14.2500	-8.065%	813	5,746	-13.333%
2026-08-13	15.5000	17.0000	14.3500	15.5000	-34.792%	341	5,522	-20.323%
2026-08-12	23.8500	23.8500	23.7700	23.7700	+5.644%	8	5,336	-48.044%
2026-08-11	22.5000	22.5000	22.5000	22.5000	-6.639%	35	5,331	-45.111%
2026-08-10	24.1000	24.1000	24.1000	24.1000	+0.417%	1	5,331	-48.755%
2026-08-05	23.2000	24.0000	23.1900	24.0000	+4.987%	42	5,331	-48.542%
2026-08-04	22.8600	22.8600	22.8600	22.8600	+23.102%	1	5,300	-45.976%
2026-07-31	18.5000	18.5700	18.5000	18.5700	+3.743%	2	5,300	-33.495%
2026-07-30	17.9000	17.9000	17.8500	17.9000	-8.813%	4	5,300	-31.006%
2026-07-28	18.5500	19.8500	18.5500	19.6300	+7.562%	5	5,297	-37.086%
2026-07-24	18.2500	18.2500	18.2500	18.2500	-1.617%	2	5,296	-32.329%
2026-07-22	18.7000	18.7000	18.5500	18.5500	+3.228%	16	5,296	-33.423%
2026-07-21	17.9700	17.9700	17.9700	17.9700	+3.276%	3	5,302	-31.274%
2026-07-20	17.7800	17.7800	17.4000	17.4000	-5.177%	4	5,302	-29.023%
2026-07-17	17.0000	18.6300	17.0000	18.3500	+13.975%	7	5,302	-32.698%
2026-07-16	15.6400	16.1100	15.6400	16.1000	-5.294%	6	5,301	-23.292%
2026-07-15	21.0000	21.0000	17.0000	17.0000	-25.764%	13	5,300	-27.353%
2026-07-13	23.0000	23.0000	22.8500	22.9000	-1.717%	7	5,298	-46.070%
2026-07-10	23.3000	23.3000	23.3000	23.3000	+25.269%	2	5,298	-46.996%
2026-07-08	18.4900	18.6000	18.4900	18.6000	+4.319%	2	5,298	-33.602%
2026-07-07	17.8300	17.8300	17.8300	17.8300	-7.855%	1	5,296	-30.735%
2026-07-06	18.6500	19.3500	18.6500	19.3500	+9.137%	4	5,296	-36.176%
2026-07-02	18.5500	18.7000	17.7300	17.7300	-11.128%	9	5,299	-30.344%
2026-07-01	19.9000	19.9500	19.9000	19.9500	-9.401%	6	5,299	-38.095%
2026-06-25	22.0500	22.0500	22.0200	22.0200	-11.566%	40	5,293	-43.915%
2026-06-24	23.6600	24.9000	23.6600	24.9000	+4.490%	40	5,333	-50.402%
2026-06-22	23.8300	23.8300	23.8300	23.8300	+2.495%	1	5,293	-48.175%
2026-06-18	23.2500	23.2500	23.2500	23.2500	+5.204%	25	5,268	-46.882%
2026-06-17	22.1000	22.1000	22.1000	22.1000	-4.205%	1	5,268	-44.118%
2026-06-16	23.9200	23.9200	22.7500	23.0700	-1.410%	11	5,268	-46.467%
2026-06-15	23.4000	23.4000	23.4000	23.4000	-5.263%	1	5,269	-47.222%
2026-06-12	24.5500	24.7000	24.5500	24.7000	+3.132%	14	5,269	-50.000%
2026-06-11	22.5400	23.9500	22.5400	23.9500	+1.915%	4	5,269	-48.434%
2026-06-10	23.5000	23.5000	23.5000	23.5000	+1.732%	2	5,266	-47.447%
2026-06-09	23.1000	23.1000	23.1000	23.1000	-23.000%	2	5,268	-46.537%
2026-06-03	29.7800	30.0000	29.7800	30.0000	+2.389%	5	5,270	-58.833%
2026-06-02	30.0000	30.0000	29.3000	29.3000	+19.106%	7	5,270	-57.850%
2026-06-01	23.2500	24.6000	22.6000	24.6000	+13.836%	7	5,277	-49.797%
2026-05-29	21.6100	21.6100	21.6100	21.6100	-6.853%	1	5,278	-42.851%
2026-05-27	22.8000	23.2000	22.8000	23.2000	-2.151%	4	5,278	-46.767%
2026-05-22	23.3000	23.8000	23.1500	23.7100	+13.445%	7	5,279	-47.912%
2026-05-21	21.1000	21.1000	20.9000	20.9000	+3.465%	6	5,279	-40.909%
2026-05-20	20.0500	20.2000	20.0500	20.2000	-2.931%	2	5,279	-38.861%
2026-05-19	20.2400	20.8100	20.2400	20.8100	-7.798%	2	5,823	-40.654%
2026-05-18	22.0000	22.5700	21.1000	22.5700	+0.311%	3,007	5,823	-45.281%
2026-05-15	15.5000	22.5000	15.5000	22.5000	+9.971%	4	5,823	-45.111%
2026-05-14	20.9800	22.0500	19.7500	20.4600	+85.326%	110	5,822	-39.638%
2026-05-13	10.5000	11.0400	10.0200	11.0400	+16.211%	87	5,792	+11.866%
2026-05-12	10.0000	10.0000	9.3500	9.5000	+0.956%	68	5,792	+30.000%
2026-05-11	8.9000	9.7000	8.9000	9.4100	+8.161%	78	5,792	+31.243%
2026-05-08	7.6000	8.7000	7.3000	8.7000	+54.804%	194	5,761	+41.954%
2026-05-07	5.6100	5.6200	5.4000	5.6200	-0.531%	33	5,675	+119.751%
2026-05-06	5.6000	5.6500	5.2000	5.6500	-13.210%	18	5,663	+118.584%
2026-05-05	6.5100	6.5100	6.5100	6.5100	+9.966%	1	5,656	+89.708%
2026-05-04	5.9200	5.9200	5.9200	5.9200	+5.714%	2,250	5,656	+108.615%
2026-05-01	5.7500	5.7500	5.6000	5.6000	+5.066%	8	4,106	+120.536%
2026-04-30	4.7000	5.3300	4.7000	5.3300	+38.442%	29	4,106	+131.707%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-1.028%	3	4,095	+220.779%
2026-04-27	3.8900	3.8900	3.8900	3.8900	-6.265%	1	4,095	+217.481%
2026-04-24	4.1000	4.3100	4.1000	4.1500	-1.190%	44	4,096	+197.590%
2026-04-23	4.3500	4.3500	4.0300	4.2000	-7.692%	12	4,091	+194.048%
2026-04-22	4.5500	4.5500	4.5500	4.5500	+10.976%	2	4,088	+171.429%
2026-04-21	3.6000	4.1100	3.5400	4.1000	+26.154%	3,074	1,671	+201.220%
2026-04-20	2.8000	3.2500	2.8000	3.2500	+12.069%	2	1,671	+280.000%
2026-04-17	2.5900	2.9100	2.5900	2.9000	+38.095%	20	1,669	+325.862%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-12.863%	6	1,665	+488.095%
2026-04-09	2.4100	2.4100	2.4100	2.4100	+40.116%	10	1,659	+412.448%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+15.436%	6	1,649	+618.023%
2026-03-31	1.4900	1.4900	1.4900	1.4900	-12.353%	1	1,649	+728.859%
2026-03-24	1.7000	1.7000	1.7000	1.7000	+13.333%	14	1,649	+626.471%
2026-03-20	1.5700	1.6000	1.5000	1.5000	-3.846%	31	1,636	+723.333%
2026-03-18	1.5300	1.5900	1.5300	1.5600	-10.857%	1,735	1,636	+691.667%
2026-03-04	1.7500	1.7500	1.7500	1.7500	0.000%	2	2	+605.714%