Dark

CSCO20270319C120
CSCO Mar 19 2027 120.00 Call (CSCO270319C00120000)
option OPRA

EOD

Sep 1, 2026

8.30-4.046%(-0.35)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	7.9500	8.3000	7.9500	8.3000	-4.046%	54	1,302	0.000%
2026-08-31	8.9500	8.9500	8.3300	8.6500	+2.732%	12	1,251	-4.046%
2026-08-28	9.0000	9.1000	8.4000	8.4200	-10.426%	169	1,248	-1.425%
2026-08-27	9.7500	9.7500	9.3000	9.4000	-6.000%	41	1,180	-11.702%
2026-08-26	9.9700	10.0000	9.6000	10.0000	+7.759%	154	1,165	-17.000%
2026-08-25	9.7500	9.7500	9.2800	9.2800	-0.642%	65	1,124	-10.560%
2026-08-24	8.8900	9.6000	8.8900	9.3400	-5.657%	217	1,098	-11.135%
2026-08-21	9.4400	9.9600	9.2000	9.9000	+14.451%	73	995	-16.162%
2026-08-20	9.1000	9.1000	8.5800	8.6500	-10.363%	115	992	-4.046%
2026-08-19	9.7000	9.8500	9.6000	9.6500	-2.525%	34	1,090	-13.990%
2026-08-18	10.3000	10.3000	9.2700	9.9000	-2.655%	60	1,067	-16.162%
2026-08-17	10.7500	10.9000	10.0000	10.1700	+2.727%	109	1,029	-18.387%
2026-08-14	10.5500	10.6500	9.1400	9.9000	-10.000%	47	1,055	-16.162%
2026-08-13	11.8800	12.0900	10.0000	11.0000	-40.541%	263	1,023	-24.545%
2026-08-12	18.1000	18.7900	17.5000	18.5000	+13.150%	61	928	-55.135%
2026-08-11	17.2500	18.0000	16.3000	16.3500	-12.191%	239	912	-49.235%
2026-08-10	18.4500	19.3400	18.4500	18.6200	+4.901%	7	713	-55.424%
2026-08-07	18.2400	18.2400	17.7000	17.7500	-1.389%	30	711	-53.239%
2026-08-06	18.0000	18.0000	18.0000	18.0000	-5.462%	17	737	-53.889%
2026-08-05	18.4500	19.0400	18.4500	19.0400	+7.268%	17	737	-56.408%
2026-08-04	17.4000	17.7500	17.4000	17.7500	+21.993%	15	737	-53.239%
2026-08-03	14.2500	14.5500	14.1500	14.5500	+6.593%	39	750	-42.955%
2026-07-30	13.5200	13.6500	13.5200	13.6500	-3.054%	5	759	-39.194%
2026-07-29	15.0000	15.7400	14.0800	14.0800	-6.445%	24	762	-41.051%
2026-07-28	13.7000	15.6000	13.7000	15.0500	+5.614%	111	782	-44.850%
2026-07-27	13.7500	14.2500	13.7500	14.2500	+5.166%	2	790	-41.754%
2026-07-23	13.7800	14.0000	13.5500	13.5500	-1.740%	3	789	-38.745%
2026-07-22	13.9500	14.0000	13.7900	13.7900	+1.771%	12	787	-39.811%
2026-07-17	13.6000	13.6000	13.5500	13.5500	+11.891%	14	776	-38.745%
2026-07-16	13.0000	13.0000	11.4500	12.1100	-13.500%	22	772	-31.462%
2026-07-15	14.9500	14.9500	14.0000	14.0000	-15.663%	53	762	-40.714%
2026-07-14	16.6500	18.0000	16.6000	16.6000	-9.389%	27	742	-50.000%
2026-07-13	17.1500	18.3200	17.1500	18.3200	+0.937%	4	759	-54.694%
2026-07-10	17.9500	18.2000	17.9500	18.1500	+28.269%	8	757	-54.270%
2026-07-08	14.1800	14.1800	14.1500	14.1500	+4.582%	2	752	-41.343%
2026-07-07	13.7300	13.7300	13.5300	13.5300	+0.520%	3	752	-38.655%
2026-07-02	13.7500	13.7500	13.2000	13.4600	-14.540%	23	746	-38.336%
2026-07-01	15.4500	15.7500	15.4500	15.7500	-5.292%	15	746	-47.302%
2026-06-30	16.4400	16.6300	16.4400	16.6300	-1.598%	6	748	-50.090%
2026-06-29	15.6500	16.9000	15.6500	16.9000	+7.643%	5	742	-50.888%
2026-06-26	15.7000	15.7000	15.7000	15.7000	-12.143%	1	742	-47.134%
2026-06-25	18.1000	18.1000	17.8700	17.8700	0.000%	2	742	-53.553%
2026-06-24	18.2600	18.2600	17.8700	17.8700	-5.699%	5	742	-53.553%
2026-06-23	18.9500	18.9500	18.9500	18.9500	-1.405%	2	739	-56.201%
2026-06-22	19.4000	19.4000	19.2200	19.2200	+6.778%	2	737	-56.816%
2026-06-18	18.0000	18.0000	18.0000	18.0000	+2.857%	1	735	-53.889%
2026-06-17	17.1000	17.5000	17.1000	17.5000	-4.632%	2	735	-52.571%
2026-06-16	18.5500	18.7000	18.3500	18.3500	-2.910%	79	735	-54.768%
2026-06-15	19.7000	19.7000	18.9000	18.9000	-6.759%	2	744	-56.085%
2026-06-12	20.2700	20.2700	20.2700	20.2700	+3.155%	3	743	-59.053%
2026-06-11	18.0500	19.6500	18.0500	19.6500	+4.521%	12	740	-57.761%
2026-06-10	18.8000	18.8000	18.8000	18.8000	+3.867%	1	739	-55.851%
2026-06-09	21.1700	21.1700	18.0000	18.1000	-19.734%	45	738	-54.144%
2026-06-08	20.8000	22.5500	20.8000	22.5500	+5.128%	5	773	-63.193%
2026-06-05	21.4500	21.4500	21.4500	21.4500	-17.053%	1	776	-61.305%
2026-06-04	25.4000	25.8600	25.3500	25.8600	+2.741%	23	775	-67.904%
2026-06-03	22.2900	25.1700	22.2900	25.1700	+5.623%	15	773	-67.024%
2026-06-02	22.0000	24.6200	22.0000	23.8300	+21.582%	76	774	-65.170%
2026-06-01	18.3000	19.8600	18.0500	19.6000	+0.823%	103	770	-57.653%
2026-05-29	18.5900	19.4400	18.3400	19.4400	+10.769%	5	845	-57.305%
2026-05-28	18.8500	18.8500	17.5000	17.5500	-4.098%	4	841	-52.707%
2026-05-27	18.5200	18.5200	18.3000	18.3000	+7.965%	3	841	-54.645%
2026-05-26	17.6500	17.6500	16.9500	16.9500	-9.358%	8	839	-51.032%
2026-05-22	18.3700	19.0000	18.1500	18.7000	+11.509%	124	856	-55.615%
2026-05-21	16.6000	16.7700	16.6000	16.7700	+14.549%	5	852	-50.507%
2026-05-20	15.8000	15.8000	14.6400	14.6400	-7.925%	3	852	-43.306%
2026-05-19	16.2500	16.4000	15.9000	15.9000	-12.155%	6	863	-47.799%
2026-05-18	16.6000	18.1500	16.6000	18.1000	+3.725%	42	863	-54.144%
2026-05-15	17.2500	17.4500	16.4900	17.4500	+10.443%	24	863	-52.436%
2026-05-14	13.8000	17.7900	13.8000	15.8000	+97.500%	1,085	852	-47.468%
2026-05-13	7.5000	8.0000	7.4000	8.0000	+20.301%	694	382	+3.750%
2026-05-12	6.6700	6.7500	6.5800	6.6500	+2.151%	19	382	+24.812%
2026-05-11	6.5100	6.5100	6.5100	6.5100	+27.148%	2	382	+27.496%
2026-05-08	5.0500	5.1200	4.8500	5.1200	+48.406%	425	382	+62.109%
2026-05-07	3.4500	3.4500	3.4500	3.4500	+5.828%	3	30	+140.580%
2026-05-05	3.2600	3.2600	3.2600	3.2600	-8.169%	9	27	+154.601%
2026-05-01	3.6800	3.6800	3.5500	3.5500	+41.434%	17	2	+133.803%
2026-04-24	2.5100	2.5100	2.5100	2.5100	+74.306%	1	2	+230.677%
2026-04-17	1.4400	1.4400	1.4400	1.4400	0.000%	1	1	+476.389%