Dark

CSCO20270319C130
CSCO Mar 19 2027 130.00 Call (CSCO270319C00130000)
option OPRA

EOD

Sep 1, 2026

5.30-7.018%(-0.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.2000	5.3500	5.2000	5.3000	-7.018%	14	6,307	0.000%
2026-08-31	5.4000	5.7000	5.3300	5.7000	+2.888%	55	6,307	-7.018%
2026-08-28	5.9100	5.9900	5.5000	5.5400	-12.063%	90	6,306	-4.332%
2026-08-27	6.4600	6.4600	6.3000	6.3000	-3.077%	3	6,260	-15.873%
2026-08-26	6.4500	6.5000	6.4500	6.5000	+4.000%	166	6,258	-18.462%
2026-08-25	6.6700	6.7000	6.2500	6.2500	-5.303%	66	6,162	-15.200%
2026-08-24	6.0000	6.6000	6.0000	6.6000	-2.222%	178	6,156	-19.697%
2026-08-21	6.4000	6.8000	6.4000	6.7500	+14.407%	56	6,108	-21.481%
2026-08-20	6.3500	6.3700	5.9000	5.9000	-13.869%	8	6,069	-10.169%
2026-08-18	6.8500	6.8500	6.8500	6.8500	-6.548%	1	6,064	-22.628%
2026-08-17	6.6200	7.3600	6.6200	7.3300	+16.349%	84	6,063	-27.694%
2026-08-14	7.3200	7.3200	6.2000	6.3000	-12.500%	15	6,002	-15.873%
2026-08-13	8.2500	9.4000	7.0000	7.2000	-48.754%	173	6,000	-26.389%
2026-08-12	13.7500	14.2000	13.2800	14.0500	+12.400%	39	5,984	-62.278%
2026-08-11	13.1500	13.1500	12.2500	12.5000	-9.747%	29	5,971	-57.600%
2026-08-10	14.5000	14.9000	13.8500	13.8500	+2.593%	54	5,956	-61.733%
2026-08-07	13.4000	13.5000	13.2000	13.5000	+0.746%	33	5,931	-60.741%
2026-08-06	13.8500	13.8500	13.4000	13.4000	-8.844%	41	5,907	-60.448%
2026-08-05	13.5000	14.7000	13.5000	14.7000	+8.889%	25	5,885	-63.946%
2026-08-04	12.7000	13.5000	12.2500	13.5000	+25.581%	17	5,895	-60.741%
2026-08-03	10.5000	10.7500	10.3000	10.7500	-2.273%	43	5,903	-50.698%
2026-07-31	11.0000	11.0000	11.0000	11.0000	0.000%	1	5,901	-51.818%
2026-07-29	11.8000	11.9700	11.0000	11.0000	-1.786%	4	5,902	-51.818%
2026-07-28	10.4000	11.9500	10.4000	11.2000	+10.891%	8	5,904	-52.679%
2026-07-27	10.0000	10.1000	10.0000	10.1000	-5.164%	24	5,906	-47.525%
2026-07-24	10.0000	10.6500	10.0000	10.6500	+5.446%	51	5,886	-50.235%
2026-07-23	10.5000	10.5000	10.1000	10.1000	-1.751%	3	5,886	-47.525%
2026-07-22	10.4700	10.5600	10.2800	10.2800	-2.095%	10	5,885	-48.444%
2026-07-21	10.4300	10.5000	9.9500	10.5000	+3.755%	6	5,890	-49.524%
2026-07-20	10.5500	10.7500	10.0500	10.1200	-6.035%	124	5,893	-47.628%
2026-07-17	9.3000	10.7700	9.3000	10.7700	+13.368%	24	5,970	-50.789%
2026-07-16	8.7500	9.5000	8.4400	9.5000	-5.000%	128	5,972	-44.211%
2026-07-15	12.0000	12.0000	9.5300	10.0000	-21.260%	25	5,962	-47.000%
2026-07-14	13.7000	13.7000	12.5000	12.7000	-8.633%	94	5,960	-58.268%
2026-07-13	13.9000	13.9000	13.9000	13.9000	-3.806%	1	5,927	-61.871%
2026-07-10	13.9000	14.4500	13.6500	14.4500	+10.728%	15	5,928	-63.322%
2026-07-09	12.3000	13.0500	12.3000	13.0500	+23.113%	27	5,929	-59.387%
2026-07-08	10.6000	10.6000	10.6000	10.6000	-5.778%	9	5,933	-50.000%
2026-07-06	11.2500	11.2500	11.2500	11.2500	+10.837%	15	5,928	-52.889%
2026-07-02	10.1500	10.1500	10.1500	10.1500	-16.116%	35	5,968	-47.783%
2026-07-01	11.8800	12.1000	11.8800	12.1000	-6.202%	22	5,968	-56.198%
2026-06-29	11.4700	12.9000	11.4700	12.9000	+11.495%	7	5,986	-58.915%
2026-06-26	11.5300	11.6300	11.4200	11.5700	-14.296%	20	5,987	-54.192%
2026-06-25	14.1500	14.1500	13.5000	13.5000	-2.878%	24	5,988	-60.741%
2026-06-24	15.5500	15.6500	13.9000	13.9000	-7.947%	30	6,012	-61.871%
2026-06-23	13.7900	15.1000	13.7900	15.1000	+2.373%	19	6,002	-64.901%
2026-06-22	14.7500	14.7500	14.3000	14.7500	+8.456%	6	5,993	-64.068%
2026-06-18	13.7700	13.7700	13.6000	13.6000	+6.250%	5	5,973	-61.029%
2026-06-17	13.5000	13.6000	12.8000	12.8000	-10.175%	26	5,973	-58.594%
2026-06-16	14.2000	14.2500	14.1500	14.2500	-5.000%	7	5,973	-62.807%
2026-06-15	15.4100	15.4100	15.0000	15.0000	-8.537%	51	5,974	-64.667%
2026-06-12	16.4000	16.4000	16.4000	16.4000	+6.840%	1	5,973	-67.683%
2026-06-11	14.6500	15.3500	14.6500	15.3500	+4.778%	2	5,974	-65.472%
2026-06-10	15.3500	15.3500	14.6500	14.6500	-2.333%	98	5,974	-63.823%
2026-06-09	16.8000	16.8000	13.9500	15.0000	-16.295%	139	5,973	-64.667%
2026-06-08	16.7000	18.6200	16.7000	17.9200	+12.000%	213	6,004	-70.424%
2026-06-05	19.0700	19.0700	15.9800	16.0000	-23.810%	74	6,210	-66.875%
2026-06-04	17.9000	21.0000	17.9000	21.0000	+5.000%	5	6,188	-74.762%
2026-06-03	18.9900	21.0000	18.0000	20.0000	+2.564%	24	6,189	-73.500%
2026-06-02	16.0000	20.0000	16.0000	19.5000	+28.713%	225	6,190	-72.821%
2026-06-01	14.5000	15.7500	14.0000	15.1500	+1.338%	53	6,221	-65.017%
2026-05-29	13.7500	15.2800	13.4400	14.9500	+8.333%	162	6,194	-64.548%
2026-05-28	14.6800	14.6800	13.5500	13.8000	-3.497%	227	6,098	-61.594%
2026-05-27	13.4500	14.9400	13.4500	14.3000	+7.762%	24	6,194	-62.937%
2026-05-26	13.0000	13.4400	13.0000	13.2700	-10.034%	10	6,197	-60.060%
2026-05-22	12.9700	14.7500	12.9700	14.7500	+12.595%	37	6,191	-64.068%
2026-05-21	12.8000	13.1800	12.8000	13.1000	+16.548%	20	6,193	-59.542%
2026-05-20	11.7500	12.5000	11.2300	11.2400	-7.869%	5,052	6,193	-52.847%
2026-05-19	12.6500	12.6500	12.1500	12.2000	-11.913%	17	1,175	-56.557%
2026-05-18	12.6500	13.8500	12.6500	13.8500	+6.703%	33	1,175	-61.733%
2026-05-15	13.2500	13.2500	12.9800	12.9800	+5.528%	25	1,175	-59.168%
2026-05-14	13.2500	13.3500	11.7600	12.3000	+106.723%	154	1,157	-56.911%
2026-05-13	5.3000	6.0500	5.0000	5.9500	+25.263%	165	1,054	-10.924%
2026-05-12	4.8000	4.8500	4.7500	4.7500	+4.167%	38	1,054	+11.579%
2026-05-11	4.0900	4.5600	4.0900	4.5600	+4.828%	5	1,054	+16.228%
2026-05-08	2.9200	4.4000	2.9200	4.3500	+85.106%	1,333	1,050	+21.839%
2026-05-04	2.2700	2.3900	2.2700	2.3500	+38.235%	126	106	+125.532%
2026-04-30	1.7000	1.7000	1.7000	1.7000	+21.429%	1	3	+211.765%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+19.658%	2	4	+278.571%
2026-04-28	1.1500	1.1700	1.1500	1.1700	0.000%	3	2	+352.991%