Dark

CSCO20270617C120
CSCO Jun 17 2027 120.00 Call (CSCO270617C00120000)
option OPRA

EOD

Sep 1, 2026

11.15-3.212%(-0.37)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	10.9000	11.1500	10.8000	11.1500	-3.212%	71	832	0.000%
2026-08-31	11.2500	11.5200	11.2500	11.5200	+3.784%	10	794	-3.212%
2026-08-28	11.9300	11.9300	11.1000	11.1000	-9.756%	6	797	+0.450%
2026-08-27	12.3700	12.3700	12.2600	12.3000	+0.490%	56	792	-9.350%
2026-08-25	12.7500	12.7500	12.2000	12.2400	-2.857%	14	787	-8.905%
2026-08-24	12.2000	12.6000	12.2000	12.6000	-2.477%	22	785	-11.508%
2026-08-21	12.3000	12.9200	12.3000	12.9200	+5.212%	6	789	-13.700%
2026-08-20	12.2800	12.2800	12.2800	12.2800	-2.540%	1	785	-9.202%
2026-08-18	12.3500	12.6000	12.3500	12.6000	-6.320%	3	785	-11.508%
2026-08-17	12.4800	13.7800	12.4800	13.4500	+3.462%	39	786	-17.100%
2026-08-14	13.4700	13.4800	12.0500	13.0000	-7.473%	72	783	-14.231%
2026-08-13	14.8000	15.4300	13.1500	14.0500	-34.007%	149	748	-20.641%
2026-08-12	20.9800	21.7500	20.6400	21.2900	+5.136%	57	750	-47.628%
2026-08-11	20.3500	20.3500	19.4900	20.2500	-9.193%	23	731	-44.938%
2026-08-10	21.7500	22.3300	21.7500	22.3000	+11.500%	24	741	-50.000%
2026-08-07	20.0000	20.0000	20.0000	20.0000	-3.007%	1	758	-44.250%
2026-08-06	20.0000	20.6200	20.0000	20.6200	-4.758%	5	758	-45.926%
2026-08-05	22.6000	22.6000	21.5500	21.6500	-0.688%	5	758	-48.499%
2026-08-04	20.2500	21.8000	20.2500	21.8000	+24.146%	15	758	-48.853%
2026-08-03	17.5100	17.5600	17.5100	17.5600	-0.847%	3	758	-36.503%
2026-07-31	16.5500	17.7100	16.5500	17.7100	+7.660%	5	755	-37.041%
2026-07-30	16.5000	16.5000	16.4500	16.4500	-9.266%	6	752	-32.219%
2026-07-28	19.0000	19.0000	17.7000	18.1300	+8.889%	49	752	-38.500%
2026-07-27	16.6500	16.6500	16.6500	16.6500	-2.915%	7	719	-33.033%
2026-07-24	16.8500	17.1500	16.8500	17.1500	+6.126%	16	712	-34.985%
2026-07-22	16.1600	16.1600	16.1600	16.1600	-2.061%	30	696	-31.002%
2026-07-17	15.2100	16.6500	15.2100	16.5000	+8.983%	35	696	-32.424%
2026-07-16	14.7500	15.1400	13.7500	15.1400	-6.773%	19	663	-26.354%
2026-07-15	17.4100	17.4100	16.2400	16.2400	-17.980%	78	651	-31.342%
2026-07-14	20.5500	20.5500	19.8000	19.8000	-3.415%	35	682	-43.687%
2026-07-13	20.0900	21.1500	20.0900	20.5000	-1.584%	11	647	-45.610%
2026-07-10	19.7500	20.8300	19.7500	20.8300	+3.632%	8	641	-46.471%
2026-07-09	19.8300	20.1000	19.7500	20.1000	+21.818%	52	635	-44.527%
2026-07-08	16.5000	16.5000	16.5000	16.5000	+2.357%	3	631	-32.424%
2026-07-07	16.7500	16.7500	16.1200	16.1200	-5.731%	8	631	-30.831%
2026-07-06	17.8500	17.8500	17.1000	17.1000	+6.014%	4	623	-34.795%
2026-07-02	16.4000	16.7000	16.0000	16.1300	-13.973%	21	607	-30.874%
2026-07-01	17.9700	18.7500	17.9700	18.7500	-1.316%	5	607	-40.533%
2026-06-30	19.5100	19.5100	19.0000	19.0000	+0.956%	9	605	-41.316%
2026-06-29	18.4500	19.3600	17.8800	18.8200	+4.556%	70	604	-40.755%
2026-06-26	19.5900	19.5900	17.8000	18.0000	-12.833%	11	554	-38.056%
2026-06-25	20.7300	20.7300	20.6500	20.6500	-4.839%	2	550	-46.005%
2026-06-24	22.8200	22.8200	21.7000	21.7000	-4.908%	186	550	-48.618%
2026-06-23	22.5900	22.8200	22.5900	22.8200	+2.793%	31	448	-51.139%
2026-06-22	22.0900	22.2000	22.0900	22.2000	+3.352%	23	468	-49.775%
2026-06-18	20.7900	21.5000	20.2300	21.4800	+5.037%	32	455	-48.091%
2026-06-17	20.7500	20.7500	20.4500	20.4500	-6.322%	32	455	-45.477%
2026-06-15	22.8000	22.8000	21.8200	21.8300	-6.510%	28	455	-48.923%
2026-06-12	23.3500	23.3500	23.3500	23.3500	+4.803%	1	451	-52.248%
2026-06-11	22.2800	22.2800	22.2800	22.2800	+1.921%	1	450	-49.955%
2026-06-10	21.8600	21.8600	21.8600	21.8600	+2.389%	1	451	-48.994%
2026-06-09	23.3300	23.3300	21.2900	21.3500	-17.758%	12	451	-47.775%
2026-06-08	24.2700	25.9600	24.2100	25.9600	+10.234%	21	447	-57.049%
2026-06-05	25.4300	25.4300	23.5500	23.5500	-17.542%	10	448	-52.654%
2026-06-04	27.9100	28.5600	27.9100	28.5600	+2.366%	15	455	-60.959%
2026-06-03	26.0000	28.0400	26.0000	27.9000	+4.027%	48	452	-60.036%
2026-06-02	24.9500	26.8900	24.9500	26.8200	+24.167%	122	467	-58.427%
2026-06-01	22.1000	23.2200	21.6000	21.6000	-1.818%	11	481	-48.380%
2026-05-29	19.5100	22.0500	19.5100	22.0000	+8.321%	52	486	-49.318%
2026-05-28	21.0900	21.0900	20.3100	20.3100	-1.456%	6	495	-45.101%
2026-05-27	20.6100	20.6100	20.6100	20.6100	+2.030%	6	490	-45.900%
2026-05-26	20.5300	20.5300	19.3900	20.2000	-5.342%	28	487	-44.802%
2026-05-22	20.4000	21.6000	20.4000	21.3400	+8.325%	60	480	-47.751%
2026-05-21	16.3600	20.3000	16.3600	19.7000	+8.960%	34	482	-43.401%
2026-05-20	18.2100	18.2100	18.0000	18.0800	+1.062%	8	482	-38.330%
2026-05-19	18.3600	18.3600	17.8900	17.8900	-8.491%	2	470	-37.675%
2026-05-18	18.8100	19.8800	18.8100	19.5500	+1.348%	12	470	-42.967%
2026-05-15	18.0500	19.5300	18.0500	19.2900	+3.432%	15	470	-42.198%
2026-05-14	16.8400	20.0500	16.8400	18.6500	+109.551%	286	461	-40.214%
2026-05-13	9.0500	9.0500	8.9000	8.9000	+2.771%	9	129	+25.281%
2026-05-12	9.0700	9.0700	8.4800	8.6600	+4.970%	118	129	+28.753%
2026-05-11	7.8000	8.5300	7.8000	8.2500	+20.438%	8	129	+35.152%
2026-05-08	6.6000	6.8500	6.6000	6.8500	+47.312%	3	129	+62.774%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-13.084%	1	129	+139.785%
2026-05-05	5.3500	5.3500	5.3500	5.3500	+7.646%	2	129	+108.411%
2026-05-01	4.9700	4.9700	4.9700	4.9700	+32.533%	2	127	+124.346%
2026-04-29	3.7500	3.7500	3.7500	3.7500	+63.043%	7	127	+197.333%
2026-04-17	2.3000	2.3000	2.3000	2.3000	+25.683%	1	130	+384.783%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+31.655%	1	129	+509.290%
2026-03-24	1.4100	1.4100	1.3900	1.3900	+17.797%	30	128	+702.158%
2026-02-23	1.1800	1.1800	1.1800	1.1800	+5.357%	2	128	+844.915%
2026-02-12	1.2000	1.2500	1.0000	1.1200	-55.200%	43	128	+895.536%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-4.943%	1	105	+346.000%
2026-02-10	2.6300	2.6300	2.6300	2.6300	+64.375%	100	105	+323.954%
2026-02-05	1.6000	1.6000	1.6000	1.6000	0.000%	5	5	+596.875%