Dark

CSCO20270617C130
CSCO Jun 17 2027 130.00 Call (CSCO270617C00130000)
option OPRA

EOD

Sep 1, 2026

7.95-3.753%(-0.31)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	7.9700	7.9700	7.7500	7.9500	-3.753%	326	1,861	0.000%
2026-08-31	8.1500	8.3000	8.1200	8.2600	-5.492%	811	1,685	-3.753%
2026-08-28	8.7400	8.7400	8.7400	8.7400	-2.889%	400	1,601	-9.039%
2026-08-27	9.0000	9.0000	9.0000	9.0000	-5.263%	6	1,201	-11.667%
2026-08-26	9.3500	9.5000	9.3500	9.5000	+4.396%	9	1,195	-16.316%
2026-08-25	9.0800	9.1000	9.0500	9.1000	-3.397%	21	1,199	-12.637%
2026-08-24	8.9000	9.4300	8.9000	9.4200	-0.106%	26	1,188	-15.605%
2026-08-21	9.2000	9.6000	9.0800	9.4300	-1.873%	28	1,168	-15.695%
2026-08-19	9.0500	9.6500	9.0500	9.6100	-0.415%	57	1,160	-17.274%
2026-08-18	9.2500	9.6500	8.9700	9.6500	-4.926%	157	1,153	-17.617%
2026-08-17	10.4000	10.4000	10.0000	10.1500	+5.181%	77	1,058	-21.675%
2026-08-14	10.0800	10.1000	9.0000	9.6500	-6.402%	97	1,015	-17.617%
2026-08-13	11.5000	11.7200	9.8500	10.3100	-40.405%	144	1,035	-22.890%
2026-08-12	16.6000	18.1000	16.4500	17.3000	+6.462%	45	994	-54.046%
2026-08-11	15.8500	16.5000	15.8500	16.2500	-7.932%	13	975	-51.077%
2026-08-10	17.6500	17.6500	17.6500	17.6500	+6.325%	7	971	-54.958%
2026-08-07	16.5500	16.6000	16.3000	16.6000	+1.220%	27	964	-52.108%
2026-08-06	16.5500	16.5500	16.4000	16.4000	-6.818%	11	947	-51.524%
2026-08-05	17.5700	17.6000	16.7500	17.6000	+5.706%	26	946	-54.830%
2026-08-04	14.5100	16.6500	14.5100	16.6500	+19.355%	14	940	-52.252%
2026-08-03	13.5500	14.0500	13.5000	13.9500	-1.064%	130	940	-43.011%
2026-07-31	13.8500	14.1000	13.8500	14.1000	+8.880%	99	895	-43.617%
2026-07-30	12.9500	12.9500	12.9500	12.9500	-10.381%	1	796	-38.610%
2026-07-29	14.6500	14.6500	14.4500	14.4500	+8.647%	2	795	-44.983%
2026-07-27	13.7000	13.7000	13.3000	13.3000	-1.845%	11	794	-40.226%
2026-07-24	12.9500	13.5500	12.9500	13.5500	+0.969%	14	786	-41.328%
2026-07-23	13.4200	13.4200	13.4200	13.4200	+1.207%	10	775	-40.760%
2026-07-22	13.2600	13.2600	13.2600	13.2600	+0.990%	9	765	-40.045%
2026-07-20	13.3700	13.3700	13.1200	13.1300	-2.015%	19	756	-39.452%
2026-07-17	13.4000	13.5000	13.4000	13.4000	+18.062%	14	763	-40.672%
2026-07-16	11.7900	11.7900	11.3500	11.3500	-12.692%	6	763	-29.956%
2026-07-15	12.7400	13.0500	12.6500	13.0000	-18.239%	62	763	-38.846%
2026-07-14	17.0000	17.0000	15.9000	15.9000	-6.195%	10	757	-50.000%
2026-07-13	16.9500	16.9500	16.9500	16.9500	+2.727%	2	753	-53.097%
2026-07-10	16.6500	16.7000	16.5000	16.5000	+25.475%	9	751	-51.818%
2026-07-08	12.5000	13.1500	12.4500	13.1500	+0.382%	12	746	-39.544%
2026-07-07	13.1500	13.1500	12.9200	13.1000	-4.727%	11	738	-39.313%
2026-07-06	14.1500	14.1500	13.6500	13.7500	+9.127%	13	735	-42.182%
2026-07-02	12.6000	12.6000	12.6000	12.6000	-14.865%	3	727	-36.905%
2026-07-01	14.5000	14.8500	14.5000	14.8000	-2.951%	5	727	-46.284%
2026-06-29	15.1500	15.2500	15.1500	15.2500	+16.501%	19	727	-47.869%
2026-06-26	13.0000	13.0900	13.0000	13.0900	-20.426%	5	712	-39.267%
2026-06-25	16.4500	16.4500	16.4500	16.4500	-9.366%	1	717	-51.672%
2026-06-23	17.0500	18.4000	17.0500	18.1500	-0.820%	17	718	-56.198%
2026-06-22	18.2500	18.3000	17.7300	18.3000	+6.395%	264	709	-56.557%
2026-06-18	17.4600	17.6400	17.2000	17.2000	+7.500%	96	444	-53.779%
2026-06-17	16.9000	16.9500	16.0000	16.0000	-10.364%	39	444	-50.313%
2026-06-16	17.8500	17.8500	17.8500	17.8500	+2.292%	30	444	-55.462%
2026-06-15	17.4500	17.4500	17.4500	17.4500	-10.513%	2	414	-54.441%
2026-06-12	19.5000	19.5000	19.5000	19.5000	-1.116%	10	416	-59.231%
2026-06-11	16.8400	19.7200	16.8400	19.7200	+11.475%	2	416	-59.686%
2026-06-10	18.0000	18.0000	17.6900	17.6900	+4.675%	2	416	-55.059%
2026-06-09	18.3000	18.3000	16.7000	16.9000	-11.053%	33	415	-52.959%
2026-06-08	19.8100	19.8100	19.0000	19.0000	-10.377%	7	387	-58.158%
2026-06-05	20.5000	21.2000	20.5000	21.2000	-8.384%	3	387	-62.500%
2026-06-04	23.1400	23.1400	23.1400	23.1400	+0.609%	1	390	-65.644%
2026-06-03	22.3500	23.0000	21.9600	23.0000	+3.278%	22	389	-65.435%
2026-06-02	22.3800	22.8000	22.2700	22.2700	+28.654%	44	369	-64.302%
2026-05-29	17.3100	17.3100	17.3100	17.3100	+1.525%	5	337	-54.073%
2026-05-27	17.0500	17.0500	17.0500	17.0500	+3.963%	1	332	-53.372%
2026-05-26	16.4000	16.4000	16.4000	16.4000	-6.286%	1	333	-51.524%
2026-05-22	16.6400	17.5000	16.6400	17.5000	+12.903%	13	342	-54.571%
2026-05-21	15.0000	15.5000	15.0000	15.5000	+10.714%	18	360	-48.710%
2026-05-20	15.0000	15.0000	14.0000	14.0000	-3.448%	280	360	-43.214%
2026-05-19	14.5000	14.5000	14.5000	14.5000	-8.228%	5	209	-45.172%
2026-05-18	15.4400	15.8000	15.4400	15.8000	-1.250%	29	209	-49.684%
2026-05-15	15.6000	16.0000	15.0000	16.0000	+21.673%	18	209	-50.313%
2026-05-14	15.0900	15.0900	13.1500	13.1500	+85.211%	11	194	-39.544%
2026-05-13	6.9900	7.3400	6.6000	7.1000	+9.231%	131	131	+11.972%
2026-05-12	6.4400	6.5000	6.4400	6.5000	+1.881%	4	131	+22.308%
2026-05-11	5.6700	6.3800	5.6700	6.3800	-1.391%	4	131	+24.608%
2026-05-08	4.5000	6.4700	4.5000	6.4700	+79.722%	74	130	+22.875%
2026-05-04	3.4000	3.6000	3.4000	3.6000	+21.212%	11	143	+120.833%
2026-05-01	2.9600	2.9700	2.9600	2.9700	-13.913%	53	90	+167.677%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+80.628%	1	90	+130.435%
2026-04-28	1.9100	1.9100	1.9100	1.9100	-7.282%	2	90	+316.230%
2026-04-27	2.0600	2.0600	2.0600	2.0600	-4.186%	1	88	+285.922%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-14.343%	2	87	+269.767%
2026-04-22	2.5100	2.5100	2.5100	2.5100	+61.935%	10	85	+216.733%
2026-04-20	1.5500	1.5500	1.5500	1.5500	+47.619%	18	85	+412.903%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+32.911%	2	67	+657.143%
2026-03-24	0.7900	0.7900	0.7900	0.7900	+31.667%	2	65	+906.329%
2026-03-09	0.7500	0.7500	0.6000	0.6000	-32.584%	81	67	+1,225.000%
2026-03-06	0.8900	0.8900	0.8900	0.8900	+27.143%	2	80	+793.258%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+2.941%	5	80	+1,035.714%
2026-02-25	0.6500	0.6800	0.6500	0.6800	+36.000%	3	70	+1,069.118%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-28.571%	5	70	+1,490.000%
2026-02-12	0.8300	0.8300	0.7000	0.7000	0.000%	70	70	+1,035.714%