Dark

CSCO20270617C100
CSCO Jun 17 2027 100.00 Call (CSCO270617C00100000)
option OPRA

EOD

Aug 28, 2026

20.79-3.302%(-0.71)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	21.3000	21.3000	20.6700	20.7900	-3.302%	29	1,278	0.000%
2026-08-24	21.5000	21.5000	21.5000	21.5000	-3.717%	2	1,302	-3.302%
2026-08-21	22.1500	22.3300	22.1500	22.3300	+8.927%	6	1,302	-6.897%
2026-08-20	20.4200	20.5000	20.4200	20.5000	-7.824%	136	1,306	+1.415%
2026-08-18	21.7000	22.2400	21.5700	22.2400	-4.344%	24	1,388	-6.520%
2026-08-17	23.2500	23.2500	23.2500	23.2500	+5.156%	1	1,367	-10.581%
2026-08-14	22.0000	22.3500	21.6500	22.1100	-4.698%	32	1,368	-5.970%
2026-08-13	23.0000	25.2500	22.5000	23.2000	-29.952%	178	1,344	-10.388%
2026-08-12	32.6000	33.2100	32.0300	33.1200	+7.707%	16	1,205	-37.228%
2026-08-11	31.5500	31.5500	30.6500	30.7500	-8.482%	5	1,200	-32.390%
2026-08-10	32.7300	33.6000	32.7300	33.6000	+7.177%	6	1,199	-38.125%
2026-08-07	31.3500	31.3500	31.3500	31.3500	-0.476%	1	1,194	-33.684%
2026-08-06	31.5000	31.5000	31.5000	31.5000	-2.083%	1	1,193	-34.000%
2026-08-05	33.3500	33.3500	32.1700	32.1700	+23.731%	2	1,192	-35.375%
2026-08-03	26.0000	26.0000	26.0000	26.0000	-1.515%	5	1,191	-20.038%
2026-07-29	28.0200	28.0200	26.4000	26.4000	-7.692%	7	1,186	-21.250%
2026-07-28	28.6000	28.6000	28.6000	28.6000	+7.843%	1	1,183	-27.308%
2026-07-27	26.5300	26.5800	26.5200	26.5200	-0.860%	6	1,182	-21.606%
2026-07-24	26.7500	26.7500	26.7500	26.7500	+2.099%	4	1,181	-22.280%
2026-07-22	25.9900	26.2000	25.9900	26.2000	+3.150%	7	1,181	-20.649%
2026-07-21	26.3700	26.3700	25.4000	25.4000	-1.090%	6	1,176	-18.150%
2026-07-20	25.6800	25.6800	25.6800	25.6800	-1.685%	1	1,176	-19.042%
2026-07-15	25.6200	26.1200	25.6200	26.1200	-13.367%	14	1,177	-20.406%
2026-07-14	31.3000	31.3000	30.1500	30.1500	-4.286%	2	1,177	-31.045%
2026-07-13	31.5000	31.5000	31.5000	31.5000	+24.113%	1	1,176	-34.000%
2026-07-02	25.4500	25.4500	25.3800	25.3800	-4.658%	11	1,174	-18.085%
2026-06-26	28.5000	28.5000	26.6200	26.6200	-21.103%	26	1,174	-21.901%
2026-06-24	33.7400	33.7400	33.7400	33.7400	+2.709%	1	1,174	-38.382%
2026-06-23	32.8500	32.8500	32.8500	32.8500	+3.497%	1	1,174	-36.712%
2026-06-18	30.3800	31.7400	30.3800	31.7400	+5.624%	16	1,161	-34.499%
2026-06-17	30.6300	30.8300	30.0200	30.0500	-5.354%	55	1,161	-30.815%
2026-06-15	32.2200	32.9500	31.7500	31.7500	-6.810%	47	1,161	-34.520%
2026-06-12	34.0700	34.0700	34.0700	34.0700	+3.777%	5	1,160	-38.979%
2026-06-10	31.5000	32.8300	31.5000	32.8300	+4.222%	15	1,160	-36.674%
2026-06-09	34.1600	34.4100	30.4300	31.5000	-14.402%	68	1,152	-34.000%
2026-06-08	34.6000	36.8000	34.6000	36.8000	+2.080%	4	1,169	-43.505%
2026-06-05	35.8200	36.1000	35.7000	36.0500	-7.207%	9	1,170	-42.330%
2026-06-04	36.6800	38.8500	35.5500	38.8500	+2.237%	7	1,175	-46.486%
2026-06-03	38.0000	38.0000	38.0000	38.0000	+0.132%	5	1,173	-45.289%
2026-06-02	38.0400	38.5000	37.9500	37.9500	+16.769%	12	1,178	-45.217%
2026-06-01	31.8900	32.5000	31.8900	32.5000	+4.839%	6	1,176	-36.031%
2026-05-29	31.0000	31.0000	31.0000	31.0000	-0.161%	50	1,179	-32.935%
2026-05-28	31.0500	31.0500	31.0500	31.0500	-0.894%	1	1,199	-33.043%
2026-05-27	31.6500	31.6500	31.3300	31.3300	+5.809%	33	1,200	-33.642%
2026-05-26	30.5300	30.5300	29.4700	29.6100	-7.004%	41	1,213	-29.787%
2026-05-22	30.7000	31.8400	28.8000	31.8400	+9.303%	34	1,194	-34.705%
2026-05-21	28.8000	29.1300	28.8000	29.1300	+7.889%	3	1,192	-28.630%
2026-05-20	27.0000	27.0000	27.0000	27.0000	-5.263%	1	1,192	-23.000%
2026-05-19	30.1500	30.5000	27.0000	28.5000	-7.618%	74	1,169	-27.053%
2026-05-18	28.8300	30.8500	28.7000	30.8500	+4.399%	32	1,169	-32.609%
2026-05-15	27.0300	29.5500	27.0300	29.5500	+3.684%	19	1,169	-29.645%
2026-05-14	27.6600	29.8500	26.0000	28.5000	+68.142%	132	1,174	-27.053%
2026-05-13	16.3000	17.1300	16.1300	16.9500	+12.177%	48	1,127	+22.655%
2026-05-12	16.1800	16.1800	14.4600	15.1100	-5.266%	86	1,127	+37.591%
2026-05-11	14.0200	15.9500	14.0200	15.9500	+15.832%	111	1,127	+30.345%
2026-05-08	12.7500	13.9400	12.7500	13.7700	+35.265%	62	1,025	+50.980%
2026-05-06	10.3500	10.7500	10.0000	10.1800	-13.656%	50	1,010	+104.224%
2026-05-05	12.1500	12.1500	11.0600	11.7900	+9.981%	15	970	+76.336%
2026-05-04	10.7200	10.7200	10.7200	10.7200	+3.276%	1	970	+93.937%
2026-05-01	9.4100	11.0700	9.4100	10.3800	+1.765%	553	466	+100.289%
2026-04-30	8.8000	10.2000	8.8000	10.2000	+18.605%	16	466	+103.824%
2026-04-29	8.3000	8.6000	8.3000	8.6000	+6.568%	81	462	+141.744%
2026-04-28	8.0700	8.0700	8.0700	8.0700	-11.803%	1	462	+157.621%
2026-04-23	8.9000	9.1500	8.7700	9.1500	+4.571%	8	462	+127.213%
2026-04-22	8.7500	8.7500	8.7500	8.7500	-0.568%	3	454	+137.600%
2026-04-21	8.0200	8.8000	8.0000	8.8000	+13.548%	4	449	+136.250%
2026-04-20	7.5500	7.7500	7.5500	7.7500	+19.231%	181	449	+168.258%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+16.906%	1	272	+219.846%
2026-04-16	5.5600	5.5600	5.5600	5.5600	+7.961%	2	271	+273.921%
2026-04-08	5.1500	5.1500	5.1500	5.1500	+7.292%	2	269	+303.689%
2026-04-07	4.6500	4.8000	4.6500	4.8000	+11.628%	7	269	+333.125%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-2.050%	1	262	+383.488%
2026-03-30	4.3900	4.3900	4.3900	4.3900	-4.565%	5	261	+373.576%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-13.208%	1	261	+351.957%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+32.500%	10	262	+292.264%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+5.263%	10	252	+419.750%
2026-03-10	3.8400	3.8400	3.8000	3.8000	+15.152%	4	262	+447.105%
2026-03-09	3.2500	3.3000	3.2500	3.3000	-12.000%	5	266	+530.000%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-10.714%	1	264	+454.400%
2026-03-05	4.4700	4.4700	4.2000	4.2000	-1.176%	3	264	+395.000%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+11.842%	1	263	+389.176%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+8.571%	3	263	+447.105%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-5.405%	3	263	+494.000%
2026-02-20	3.7500	3.7500	3.7000	3.7000	+8.824%	3	263	+461.892%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+11.475%	1	265	+511.471%
2026-02-12	4.0000	4.0000	2.9600	3.0500	-51.587%	17	265	+581.639%
2026-02-11	6.5000	6.5000	6.3000	6.3000	-12.500%	2	254	+230.000%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+8.926%	2	252	+188.750%
2026-02-09	6.3000	6.7700	6.3000	6.6100	+14.957%	40	251	+214.523%
2026-02-06	5.7500	5.7500	5.7500	5.7500	+9.108%	2	213	+261.565%
2026-02-05	4.8500	5.3500	4.8500	5.2700	+16.079%	215	213	+294.497%
2026-02-02	4.5400	4.5400	4.5400	4.5400	+29.714%	2	400	+357.930%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+1.744%	400	402	+494.000%
2026-01-27	3.4400	3.4400	3.4400	3.4400	+11.327%	1	2	+504.360%
2026-01-26	3.0900	3.0900	3.0900	3.0900	0.000%	1	1	+572.816%