Dark

CSCO20270319C90
CSCO Mar 19 2027 90.00 Call (CSCO270319C00090000)
option OPRA

EOD

Aug 28, 2026

24.70-6.792%(-1.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	27.3000	27.3000	24.7000	24.7000	-6.792%	6	701	0.000%
2026-08-27	26.5000	26.5000	26.5000	26.5000	-3.285%	3	701	-6.792%
2026-08-26	27.0900	27.4500	27.0900	27.4000	+3.985%	72	701	-9.854%
2026-08-21	26.7700	26.7700	26.3500	26.3500	-0.491%	2	701	-6.262%
2026-08-18	25.4500	26.4800	25.4500	26.4800	-3.004%	5	701	-6.722%
2026-08-17	27.3000	27.3000	27.3000	27.3000	+4.598%	20	696	-9.524%
2026-08-14	25.4200	26.1000	25.4200	26.1000	-4.396%	3	676	-5.364%
2026-08-13	28.0000	29.8000	26.7500	27.3000	-28.158%	70	677	-9.524%
2026-08-12	37.6000	38.0000	37.6000	38.0000	+9.039%	70	620	-35.000%
2026-08-11	36.1100	36.1100	34.8500	34.8500	-9.878%	2	620	-29.125%
2026-08-10	37.9300	38.6700	37.9300	38.6700	+4.825%	55	619	-36.126%
2026-08-06	36.8300	37.0000	36.8300	36.8900	-2.149%	3	569	-33.044%
2026-08-05	36.9600	37.7000	36.6000	37.7000	+17.813%	8	569	-34.483%
2026-07-31	32.0000	32.0000	32.0000	32.0000	+4.918%	20	572	-22.813%
2026-07-30	30.5000	30.5000	30.5000	30.5000	-4.568%	20	572	-19.016%
2026-07-29	31.9600	31.9600	31.9600	31.9600	-2.412%	1	552	-22.716%
2026-07-28	32.7500	32.7500	32.7500	32.7500	+5.645%	1	553	-24.580%
2026-07-24	31.0000	31.0000	31.0000	31.0000	+0.649%	112	553	-20.323%
2026-07-23	30.6700	30.8000	30.6700	30.8000	+1.785%	50	552	-19.805%
2026-07-22	30.2000	30.2600	30.2000	30.2600	+4.706%	26	525	-18.374%
2026-07-21	28.9000	28.9000	28.9000	28.9000	-1.533%	20	526	-14.533%
2026-07-20	29.3500	29.3500	29.3500	29.3500	-3.770%	45	516	-15.843%
2026-07-17	27.7000	30.5000	27.7000	30.5000	+13.891%	95	511	-19.016%
2026-07-16	26.7800	26.7800	26.7800	26.7800	-5.204%	30	523	-7.767%
2026-07-15	29.3500	29.3500	28.2500	28.2500	-16.912%	14	493	-12.566%
2026-07-14	35.7500	35.7500	34.0000	34.0000	-5.081%	21	489	-27.353%
2026-07-13	35.8200	35.8200	35.8200	35.8200	-1.863%	23	469	-31.044%
2026-07-10	36.5000	36.5000	36.5000	36.5000	+3.929%	3	446	-32.329%
2026-07-09	35.1200	35.1200	35.1200	35.1200	+16.600%	2	449	-29.670%
2026-07-08	30.1200	30.1200	30.1200	30.1200	+1.929%	1	448	-17.995%
2026-07-07	29.5500	29.5500	29.5500	29.5500	-6.339%	2	448	-16.413%
2026-07-06	31.5500	31.5500	31.5500	31.5500	+2.936%	1	448	-21.712%
2026-07-02	29.9800	30.6500	29.9800	30.6500	-10.667%	6	445	-19.413%
2026-07-01	34.3100	34.3100	34.3100	34.3100	+10.677%	6	445	-28.009%
2026-06-26	31.0000	31.0000	31.0000	31.0000	-14.127%	20	451	-20.323%
2026-06-25	36.1000	36.1000	36.1000	36.1000	+5.834%	1	471	-31.579%
2026-06-18	34.1100	34.1100	34.1100	34.1100	-8.601%	6	471	-27.587%
2026-06-15	36.2700	37.3200	36.2700	37.3200	+2.051%	21	471	-33.816%
2026-06-11	36.0000	36.5800	36.0000	36.5700	-1.162%	3	467	-32.458%
2026-06-10	36.9000	37.0000	36.9000	37.0000	+3.874%	2	467	-33.243%
2026-06-09	35.6200	35.6200	35.6200	35.6200	-12.653%	10	468	-30.657%
2026-06-05	42.5700	42.5700	40.7800	40.7800	-6.145%	11	468	-39.431%
2026-06-02	43.4500	43.4500	43.4500	43.4500	+26.125%	21	468	-43.153%
2026-05-26	34.4500	34.4500	34.4500	34.4500	-5.096%	19	489	-28.302%
2026-05-22	34.1000	36.3000	34.1000	36.3000	+7.396%	31	441	-31.956%
2026-05-21	32.6000	33.8000	32.6000	33.8000	+1.046%	2	439	-26.923%
2026-05-18	35.2500	35.2500	33.4500	33.4500	-1.240%	11	439	-26.158%
2026-05-15	33.8700	33.8700	33.8700	33.8700	+5.844%	1	440	-27.074%
2026-05-14	31.7500	34.0000	31.7500	32.0000	+55.491%	25	439	-22.813%
2026-05-13	19.1800	20.8000	19.1800	20.5800	+13.326%	23	423	+20.019%
2026-05-12	20.1500	20.1500	18.1000	18.1600	+10.061%	30	423	+36.013%
2026-05-08	16.5000	16.5000	16.5000	16.5000	+25.380%	1	423	+49.697%
2026-05-07	12.9400	13.1600	12.9400	13.1600	+1.622%	2	423	+87.690%
2026-05-06	12.8000	12.9500	12.8000	12.9500	-11.905%	3	421	+90.734%
2026-05-05	14.6500	14.7700	14.6500	14.7000	+7.065%	9	420	+68.027%
2026-05-04	13.0000	13.8000	13.0000	13.7300	+1.179%	8	423	+79.898%
2026-05-01	13.7500	13.7500	13.5700	13.5700	+11.230%	7	421	+82.019%
2026-04-30	12.2000	12.2000	12.2000	12.2000	+12.963%	1	421	+102.459%
2026-04-29	9.1400	10.8000	9.1400	10.8000	+2.857%	22	421	+128.704%
2026-04-28	10.5000	10.5000	10.5000	10.5000	-0.474%	10	415	+135.238%
2026-04-27	10.5600	10.5600	10.5500	10.5500	-1.586%	12	415	+134.123%
2026-04-24	11.0900	11.0900	10.7200	10.7200	-4.286%	10	405	+130.410%
2026-04-23	12.0000	12.0000	11.2000	11.2000	-3.030%	9	398	+120.536%
2026-04-22	12.1500	12.2700	11.5500	11.5500	+1.227%	5	394	+113.853%
2026-04-21	11.0000	11.4100	10.9000	11.4100	+12.414%	229	192	+116.477%
2026-04-20	9.9200	10.2500	9.9200	10.1500	+14.689%	24	192	+143.350%
2026-04-17	8.3700	8.8600	8.3700	8.8500	+15.686%	11	168	+179.096%
2026-04-16	7.2800	7.6500	7.2800	7.6500	+15.734%	11	157	+222.876%
2026-04-15	6.6000	6.6100	6.6000	6.6100	-5.571%	3	155	+273.676%
2026-04-14	6.9000	7.0000	6.7500	7.0000	+2.190%	12	154	+252.857%
2026-04-13	6.8500	6.8500	6.8500	6.8500	-8.667%	23	150	+260.584%
2026-04-09	8.0500	8.0500	7.5000	7.5000	+3.448%	8	127	+229.333%
2026-04-08	7.2000	7.2500	7.1000	7.2500	+15.262%	15	125	+240.690%
2026-04-07	6.3500	6.3500	6.2900	6.2900	-1.719%	6	111	+292.687%
2026-04-06	5.7000	6.4000	5.7000	6.4000	+14.286%	16	106	+285.938%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-2.609%	1	91	+341.071%
2026-04-01	5.7500	5.7500	5.7500	5.7500	-4.959%	1	91	+329.565%
2026-03-30	5.8500	6.0500	5.8500	6.0500	-18.792%	2	90	+308.264%
2026-03-26	7.3100	7.4500	7.3100	7.4500	+30.017%	35	89	+231.544%
2026-03-20	5.7300	5.7300	5.7300	5.7300	+5.138%	1	64	+331.065%
2026-03-19	5.4500	5.4500	5.4500	5.4500	-2.679%	5	63	+353.211%
2026-03-18	5.7000	5.8000	5.6000	5.6000	-4.274%	8	59	+341.071%
2026-03-17	5.8000	5.9000	5.8000	5.8500	+12.500%	34	52	+322.222%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-2.804%	12	23	+375.000%
2026-03-10	5.5000	5.5000	5.3500	5.3500	+18.889%	11	18	+361.682%
2026-03-09	4.4000	4.5000	4.3500	4.5000	-18.182%	4	11	+448.889%
2026-03-06	6.5000	6.5000	5.5000	5.5000	-7.873%	9	9	+349.091%
2026-03-05	5.7000	5.9700	5.7000	5.9700	-2.131%	2	5	+313.735%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+7.018%	1	3	+304.918%
2026-03-03	4.6000	5.7000	4.6000	5.7000	0.000%	3	2	+333.333%