Dark

CSCO20270617C110
CSCO Jun 17 2027 110.00 Call (CSCO270617C00110000)
option OPRA

EOD

Sep 1, 2026

14.95-4.777%(-0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.8900	14.9500	14.6900	14.9500	-4.777%	4	1,846	0.000%
2026-08-31	15.4900	15.7000	15.3500	15.7000	+1.948%	16	1,846	-4.777%
2026-08-28	15.7000	15.8200	15.4000	15.4000	-9.730%	7	1,845	-2.922%
2026-08-27	17.0600	17.0600	17.0600	17.0600	+0.947%	1	1,841	-12.368%
2026-08-26	16.9700	17.0500	16.9000	16.9000	+3.681%	22	1,841	-11.538%
2026-08-25	16.3500	16.3500	16.3000	16.3000	-1.272%	53	1,821	-8.282%
2026-08-24	16.3900	16.5100	16.3900	16.5100	-4.787%	3	1,781	-9.449%
2026-08-21	16.7700	17.3400	16.7700	17.3400	+12.964%	7	1,778	-13.783%
2026-08-20	15.9500	16.5600	15.3500	15.3500	-10.181%	31	1,778	-2.606%
2026-08-19	16.9800	17.0900	16.9800	17.0900	+1.908%	2	1,777	-12.522%
2026-08-18	16.7700	16.7700	16.7700	16.7700	-6.050%	10	1,778	-10.853%
2026-08-17	18.2000	18.3700	17.3800	17.8500	+2.000%	42	1,778	-16.246%
2026-08-14	18.0000	18.0000	16.5000	17.5000	-3.899%	47	1,766	-14.571%
2026-08-13	19.2300	20.1000	17.0100	18.2100	-30.496%	119	1,769	-17.902%
2026-08-12	26.2000	26.2000	26.2000	26.2000	+7.157%	3	1,753	-42.939%
2026-08-11	27.4800	27.4800	24.4500	24.4500	-4.118%	4	1,752	-38.855%
2026-08-06	26.1000	26.1000	25.5000	25.5000	-0.894%	11	1,751	-41.373%
2026-08-04	25.7300	25.7300	25.7300	25.7300	+16.689%	5	1,752	-41.897%
2026-07-31	22.0500	22.0500	22.0500	22.0500	+6.010%	1	1,752	-32.200%
2026-07-30	20.8000	20.8000	20.8000	20.8000	-3.926%	1	1,752	-28.125%
2026-07-29	21.7000	21.7000	21.6500	21.6500	-7.281%	4	1,753	-30.947%
2026-07-28	23.6000	23.6000	23.3500	23.3500	+10.402%	32	1,753	-35.974%
2026-07-24	21.1500	21.1500	21.1500	21.1500	+0.095%	1	1,753	-29.314%
2026-07-23	20.7500	21.1300	20.7500	21.1300	-1.446%	2	1,753	-29.248%
2026-07-22	21.4400	21.4400	21.4400	21.4400	+7.847%	2	1,753	-30.271%
2026-07-17	19.8800	19.8800	19.8800	19.8800	+7.054%	45	1,754	-24.799%
2026-07-16	19.2500	19.2500	18.5700	18.5700	-8.837%	17	1,754	-19.494%
2026-07-15	21.6000	21.6000	20.0900	20.3700	-16.000%	15	1,740	-26.608%
2026-07-14	25.3500	25.3500	24.2500	24.2500	-7.443%	5	1,735	-38.351%
2026-07-13	25.8000	26.2000	25.8000	26.2000	+0.230%	7	1,739	-42.939%
2026-07-10	25.3500	26.1400	25.3500	26.1400	+8.375%	3	1,739	-42.808%
2026-07-09	24.1200	24.1200	24.1200	24.1200	+17.487%	1	1,739	-38.018%
2026-07-07	20.5300	20.5300	20.5300	20.5300	+1.684%	28	1,739	-27.180%
2026-07-02	20.9800	20.9800	20.1900	20.1900	-25.083%	32	1,739	-25.953%
2026-06-24	27.9000	27.9000	26.9500	26.9500	-1.101%	4	1,739	-44.527%
2026-06-23	27.0500	27.2500	27.0500	27.2500	0.000%	6	1,739	-45.138%
2026-06-22	27.2500	27.2500	27.2500	27.2500	+7.283%	1	1,739	-45.138%
2026-06-18	26.0200	26.0200	25.4000	25.4000	-1.359%	11	1,738	-41.142%
2026-06-17	25.7500	25.7500	25.7500	25.7500	-1.680%	7	1,738	-41.942%
2026-06-09	28.4500	28.4500	26.1800	26.1900	-6.163%	15	1,738	-42.917%
2026-06-05	28.5600	28.5600	27.9100	27.9100	-13.991%	3	1,744	-46.435%
2026-06-04	32.4000	32.4500	32.4000	32.4500	-1.637%	19	1,744	-53.929%
2026-06-03	32.9900	32.9900	32.9900	32.9900	+1.695%	1	1,727	-54.683%
2026-06-02	31.4000	32.4500	31.4000	32.4400	+20.595%	65	1,727	-53.915%
2026-06-01	26.3000	26.9000	26.3000	26.9000	+5.490%	41	1,726	-44.424%
2026-05-28	25.8500	25.8500	25.2000	25.5000	+6.561%	11	1,727	-41.373%
2026-05-27	24.0000	24.0000	23.9300	23.9300	-0.250%	37	1,722	-37.526%
2026-05-26	26.0600	26.0600	23.9900	23.9900	-6.835%	8	1,686	-37.682%
2026-05-22	25.8000	25.8000	25.4500	25.7500	+14.904%	6	1,686	-41.942%
2026-05-20	21.6500	22.4100	21.6500	22.4100	-3.613%	2	1,686	-33.289%
2026-05-19	24.2400	24.2400	23.2500	23.2500	-9.533%	2	1,683	-35.699%
2026-05-18	23.4000	25.7000	23.2700	25.7000	+5.328%	54	1,683	-41.829%
2026-05-15	22.7500	24.4000	22.7500	24.4000	+9.959%	13	1,683	-38.730%
2026-05-14	23.9500	24.0000	22.0000	22.1900	+67.219%	67	1,677	-32.627%
2026-05-13	12.0000	13.2700	12.0000	13.2700	+18.376%	15	1,667	+12.660%
2026-05-12	12.0500	12.0500	11.1500	11.2100	+0.538%	8	1,667	+33.363%
2026-05-11	9.8500	11.1500	9.8500	11.1500	+7.938%	22	1,667	+34.081%
2026-05-08	7.9300	10.4100	7.9300	10.3300	+44.678%	72	1,658	+44.724%
2026-05-07	7.1300	7.1400	7.1300	7.1400	+4.386%	4	1,658	+109.384%
2026-05-06	6.8400	6.8400	6.8400	6.8400	-13.418%	1	1,658	+118.567%
2026-05-05	8.0000	8.0000	7.9000	7.9000	+6.757%	3	1,657	+89.241%
2026-05-04	7.3800	7.4000	7.3800	7.4000	+2.778%	501	1,656	+102.027%
2026-05-01	7.2000	7.2000	7.2000	7.2000	+20.000%	2	1,155	+107.639%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+10.092%	1	1,155	+149.167%
2026-04-29	5.4500	5.4500	5.4500	5.4500	+2.251%	30	1,155	+174.312%
2026-04-27	5.6200	5.6200	5.3300	5.3300	-3.091%	50	1,125	+180.488%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-0.901%	900	1,077	+171.818%
2026-04-23	5.5500	5.5500	5.5500	5.5500	-3.646%	14	180	+169.369%
2026-04-22	6.0800	6.0800	5.6000	5.7600	+1.587%	196	180	+159.549%
2026-04-21	5.3700	5.6700	5.3700	5.6700	+15.714%	4	88	+163.668%
2026-04-20	4.6700	4.9000	4.6700	4.9000	+33.515%	4	88	+205.102%
2026-04-09	3.6700	3.6700	3.6700	3.6700	+39.544%	2	89	+307.357%
2026-03-30	2.6300	2.6300	2.6300	2.6300	-13.487%	1	87	+468.441%
2026-03-25	3.0400	3.0400	3.0400	3.0400	+30.472%	2	86	+391.776%
2026-03-24	2.3300	2.3300	2.3300	2.3300	-15.884%	6	88	+541.631%
2026-03-05	2.7700	2.7700	2.7700	2.7700	+23.661%	2	94	+439.711%
2026-03-02	2.0400	2.2400	2.0400	2.2400	+12.000%	19	92	+567.411%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+6.952%	1	96	+647.500%
2026-02-23	1.8700	1.8700	1.8700	1.8700	+12.651%	1	97	+699.465%
2026-02-18	1.8700	1.8700	1.6600	1.6600	-61.395%	2	97	+800.602%
2026-02-10	4.3000	4.3600	4.3000	4.3000	-2.273%	26	97	+247.674%
2026-02-09	4.5000	4.5000	4.4000	4.4000	+49.153%	74	81	+239.773%
2026-02-03	3.3000	3.3000	2.9500	2.9500	+53.646%	2	13	+406.780%
2026-01-30	2.2600	2.2600	1.9200	1.9200	-23.810%	12	12	+678.646%
2026-01-29	2.5200	2.5200	2.5200	2.5200	+18.310%	1	5	+493.254%
2026-01-28	2.1300	2.1300	2.1300	2.1300	-2.740%	1	4	+601.878%
2026-01-27	2.1900	2.1900	2.1900	2.1900	+21.667%	1	3	+582.648%
2026-01-26	1.8000	1.8000	1.8000	1.8000	0.000%	2	2	+730.556%