Dark

CSCO20270617C115
CSCO Jun 17 2027 115.00 Call (CSCO270617C00115000)
option OPRA

EOD

Sep 1, 2026

12.78-4.769%(-0.64)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	12.6700	12.8000	12.6500	12.7800	-4.769%	13	1,348	0.000%
2026-08-28	13.6100	13.6100	13.4200	13.4200	-9.324%	5	1,347	-4.769%
2026-08-27	14.8000	14.8100	14.8000	14.8000	-0.471%	10	1,344	-13.649%
2026-08-26	14.8700	14.8700	14.8700	14.8700	+3.121%	2	1,349	-14.055%
2026-08-25	14.5400	14.5500	14.4200	14.4200	+1.549%	1,002	1,349	-11.373%
2026-08-24	14.0600	14.2000	14.0600	14.2000	-5.333%	2	358	-10.000%
2026-08-21	14.5500	15.0000	14.5500	15.0000	+12.275%	2	360	-14.800%
2026-08-20	14.5500	14.5500	13.3600	13.3600	-9.177%	5	361	-4.341%
2026-08-19	14.4800	14.8500	14.4300	14.7100	-4.356%	8	361	-13.120%
2026-08-17	15.8200	16.0000	15.2400	15.3800	+3.919%	118	361	-16.905%
2026-08-14	15.7200	15.7200	14.1000	14.8000	-4.207%	39	313	-13.649%
2026-08-13	17.0000	17.5400	15.1500	15.4500	-31.938%	111	289	-17.282%
2026-08-11	22.7000	22.7000	22.7000	22.7000	-1.089%	3	218	-43.700%
2026-08-07	22.9500	22.9500	22.9500	22.9500	-1.078%	1	218	-44.314%
2026-08-06	23.4000	23.4000	23.2000	23.2000	-4.996%	5	218	-44.914%
2026-08-05	23.5000	24.4200	23.5000	24.4200	+8.197%	8	217	-47.666%
2026-08-04	22.5700	22.5700	22.5700	22.5700	+15.982%	1	215	-43.376%
2026-07-31	19.4600	19.4600	19.4600	19.4600	+5.189%	5	214	-34.327%
2026-07-30	18.7500	18.7500	18.5000	18.5000	-8.416%	3	214	-30.919%
2026-07-29	20.2000	20.2000	20.2000	20.2000	+1.101%	1	211	-36.733%
2026-07-28	21.5000	21.5000	19.9500	19.9800	+6.845%	7	211	-36.036%
2026-07-27	18.7000	18.7000	18.7000	18.7000	-1.992%	7	207	-31.658%
2026-07-24	18.7500	19.0800	18.7500	19.0800	+2.581%	12	200	-33.019%
2026-07-17	18.6000	18.6000	18.6000	18.6000	+11.311%	2	189	-31.290%
2026-07-16	16.7100	16.7100	16.7100	16.7100	-11.164%	1	189	-23.519%
2026-07-15	18.8100	18.8100	18.8100	18.8100	-13.795%	1	188	-32.057%
2026-07-14	22.0900	22.0900	21.8200	21.8200	-1.712%	38	188	-41.430%
2026-07-10	22.2000	22.2000	22.2000	22.2000	+1.835%	1	193	-42.432%
2026-07-09	21.5000	21.8000	21.5000	21.8000	+19.583%	5	193	-41.376%
2026-07-07	18.8500	18.8500	18.2000	18.2300	-8.392%	38	193	-29.896%
2026-07-06	19.9000	19.9000	19.9000	19.9000	+11.798%	2	169	-35.779%
2026-07-02	19.1000	19.1000	17.8000	17.8000	-11.310%	5	167	-28.202%
2026-07-01	20.0700	20.0700	20.0700	20.0700	-1.084%	1	167	-36.323%
2026-06-26	20.4000	20.4000	20.2900	20.2900	-11.783%	2	167	-37.013%
2026-06-25	23.0000	23.0000	23.0000	23.0000	-3.886%	1	168	-44.435%
2026-06-18	22.7800	23.9300	22.7800	23.9300	+4.956%	14	153	-46.594%
2026-06-17	22.8000	22.8000	22.8000	22.8000	-4.403%	1	153	-43.947%
2026-06-16	23.5000	23.8500	23.5000	23.8500	-2.053%	12	153	-46.415%
2026-06-15	24.3500	24.3500	24.3500	24.3500	+4.731%	20	142	-47.515%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-3.727%	3	142	-45.032%
2026-06-10	24.1500	24.1500	24.1500	24.1500	+4.545%	4	142	-47.081%
2026-06-09	23.6500	23.6500	23.1000	23.1000	-19.231%	3	141	-44.675%
2026-06-04	28.6000	28.6000	28.6000	28.6000	-1.277%	20	139	-55.315%
2026-06-03	28.9700	28.9700	28.9700	28.9700	-1.261%	1	139	-55.885%
2026-06-02	29.8000	29.8000	29.3400	29.3400	+27.233%	52	139	-56.442%
2026-05-27	23.3500	23.3500	23.0600	23.0600	+7.057%	3	146	-44.579%
2026-05-26	23.2300	23.2300	21.5400	21.5400	-7.593%	13	148	-40.669%
2026-05-22	22.7500	23.3100	22.7500	23.3100	+16.259%	11	137	-45.174%
2026-05-20	20.2000	20.2000	20.0500	20.0500	-1.232%	4	137	-36.259%
2026-05-19	21.9900	21.9900	20.3000	20.3000	-7.978%	3	137	-37.044%
2026-05-18	21.5500	22.0600	21.1200	22.0600	+0.501%	9	137	-42.067%
2026-05-15	21.5000	21.9500	21.0000	21.9500	+8.502%	12	137	-41.777%
2026-05-14	22.0000	22.0000	19.8400	20.2300	+84.412%	21	139	-36.826%
2026-05-13	10.9700	10.9700	10.9700	10.9700	+6.505%	1	139	+16.500%
2026-05-12	10.3000	10.3000	10.3000	10.3000	+23.353%	1	139	+24.078%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-2.907%	1	139	+53.054%
2026-05-08	8.6000	8.6000	8.6000	8.6000	+68.627%	1	139	+48.605%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-22.137%	1	140	+150.588%
2026-05-05	7.0000	7.0000	6.5500	6.5500	+7.377%	6	141	+95.115%
2026-05-04	6.0000	6.1000	6.0000	6.1000	+2.178%	56	140	+109.508%
2026-05-01	5.9700	5.9700	5.9700	5.9700	+8.545%	2	186	+114.070%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+15.789%	1	186	+132.364%
2026-04-29	4.7500	4.7500	4.7500	4.7500	+4.396%	1	186	+169.053%
2026-04-27	4.5500	4.5500	4.5500	4.5500	-4.211%	1	186	+180.879%
2026-04-22	4.7500	4.7500	4.7500	4.7500	+11.765%	1	186	+169.053%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+15.804%	2	187	+200.706%
2026-04-20	3.6700	3.6700	3.6700	3.6700	+25.685%	2	187	+248.229%
2026-04-17	2.9200	2.9200	2.9200	2.9200	+23.207%	9	185	+337.671%
2026-04-10	2.3700	2.3700	2.3700	2.3700	-4.435%	3	180	+439.241%
2026-04-09	2.8800	2.8800	2.4800	2.4800	+1.224%	12	180	+415.323%
2026-03-26	2.4500	2.4500	2.4500	2.4500	+2.510%	2	191	+421.633%
2026-03-25	2.2900	2.3900	2.2900	2.3900	+36.571%	12	193	+434.728%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-1.130%	10	196	+630.286%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-9.231%	10	206	+622.034%
2026-03-05	1.9500	1.9500	1.9500	1.9500	+14.035%	2	196	+555.385%
2026-03-04	1.7500	1.7500	1.7100	1.7100	+6.875%	6	198	+647.368%
2026-02-19	1.6000	1.6000	1.6000	1.6000	+1.911%	1	203	+698.750%
2026-02-18	1.4600	1.5700	1.4600	1.5700	+26.613%	21	202	+714.013%
2026-02-13	1.1900	1.2400	1.1600	1.2400	-22.013%	8	193	+930.645%
2026-02-12	2.1300	2.1300	1.4000	1.5900	-51.077%	20	193	+703.774%
2026-02-11	3.2000	3.7500	3.2000	3.2500	-4.412%	18	177	+293.231%
2026-02-10	3.3800	3.4000	3.3800	3.4000	+1.493%	110	161	+275.882%
2026-02-09	3.3500	3.3500	3.3500	3.3500	+32.411%	4	54	+281.493%
2026-02-06	2.5300	2.5300	2.5300	2.5300	+5.417%	45	50	+405.138%
2026-02-05	2.4000	2.4000	2.4000	2.4000	+6.667%	1	5	+432.500%
2026-02-03	2.2700	2.2700	2.2500	2.2500	0.000%	4	4	+468.000%