Dark

CSCO20270617C80
CSCO Jun 17 2027 80.00 Call (CSCO270617C00080000)
option OPRA

EOD

Aug 26, 2026

36.40-2.256%(-0.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	36.1800	36.4000	36.1800	36.4000	-2.256%	2	302	0.000%
2026-08-17	37.2400	37.2400	37.2400	37.2400	+1.499%	1	303	-2.256%
2026-08-13	37.4500	37.4500	36.5500	36.6900	-22.693%	10	302	-0.790%
2026-08-12	47.3500	47.4600	47.3500	47.4600	+1.086%	5	301	-23.304%
2026-08-05	46.9500	46.9500	46.9500	46.9500	+10.341%	2	306	-22.471%
2026-07-29	42.5500	42.5500	42.5500	42.5500	+9.552%	1	306	-14.454%
2026-07-20	39.5900	39.5900	38.8400	38.8400	+9.040%	6	306	-6.282%
2026-07-16	35.9700	35.9700	35.6200	35.6200	-5.642%	3	301	+2.190%
2026-07-15	37.7500	37.7500	37.7500	37.7500	-15.397%	2	299	-3.576%
2026-07-14	44.6200	44.6200	44.6200	44.6200	+11.774%	2	299	-18.422%
2026-07-06	39.3000	39.9200	39.3000	39.9200	-7.571%	20	298	-8.818%
2026-06-29	43.1900	43.1900	43.1900	43.1900	-6.414%	1	298	-15.721%
2026-06-22	46.1500	46.1500	46.1500	46.1500	+2.510%	2	298	-21.127%
2026-06-18	44.4000	45.0200	44.4000	45.0200	+1.855%	5	296	-19.147%
2026-06-17	44.2000	44.2000	44.2000	44.2000	-7.782%	10	296	-17.647%
2026-06-08	47.9300	47.9300	47.9300	47.9300	+0.757%	1	296	-24.056%
2026-06-05	47.5700	47.5700	47.5700	47.5700	-10.228%	4	296	-23.481%
2026-06-04	53.0100	53.0100	52.9900	52.9900	+2.853%	2	296	-31.308%
2026-06-03	52.2000	52.2000	51.5200	51.5200	+10.605%	3	296	-29.348%
2026-05-29	45.2300	46.5800	45.2300	46.5800	+4.089%	3	294	-21.855%
2026-05-28	44.6500	44.7500	44.6500	44.7500	+3.349%	2	293	-18.659%
2026-05-21	43.3000	43.3000	43.3000	43.3000	+2.002%	3	293	-15.935%
2026-05-18	42.4500	42.4500	42.4500	42.4500	+6.258%	3	293	-14.252%
2026-05-14	44.0000	44.0000	39.9500	39.9500	+37.759%	78	293	-8.886%
2026-05-13	27.5000	29.0000	27.5000	29.0000	+9.848%	37	259	+25.517%
2026-05-12	26.4000	26.4000	26.4000	26.4000	+6.667%	1	259	+37.879%
2026-05-08	24.7500	24.7500	24.7500	24.7500	+20.732%	2	259	+47.071%
2026-05-06	20.5000	20.5000	20.5000	20.5000	-3.529%	8	257	+77.561%
2026-05-05	22.0000	22.0000	21.2500	21.2500	+1.190%	8	257	+71.294%
2026-05-04	21.0000	21.0000	21.0000	21.0000	+0.382%	2	259	+73.333%
2026-05-01	20.9200	20.9200	20.9200	20.9200	+7.008%	5	254	+73.996%
2026-04-30	19.5500	19.5500	19.5500	19.5500	+7.418%	22	254	+86.189%
2026-04-29	18.2000	18.2000	18.2000	18.2000	+13.043%	9	248	+100.000%
2026-04-28	16.1000	16.1000	16.1000	16.1000	-13.441%	10	248	+126.087%
2026-04-24	17.3000	18.6000	17.0000	18.6000	+4.789%	13	248	+95.699%
2026-04-23	17.8000	18.5500	17.7500	17.7500	-5.333%	3	247	+105.070%
2026-04-22	18.7500	18.7500	18.7500	18.7500	+4.167%	1	245	+94.133%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+10.769%	1	245	+102.222%
2026-04-20	15.6500	16.3000	15.6500	16.2500	+7.616%	14	245	+124.000%
2026-04-17	14.7500	15.1000	14.7500	15.1000	+4.498%	6	246	+141.060%
2026-04-16	14.4500	14.4500	14.4500	14.4500	+14.139%	5	249	+151.903%
2026-04-15	12.6600	12.6600	12.6600	12.6600	-1.094%	1	251	+187.520%
2026-04-13	12.8000	12.8000	12.8000	12.8000	-5.535%	2	250	+184.375%
2026-04-08	12.9500	13.5500	12.9500	13.5500	+11.066%	9	249	+168.635%
2026-04-07	12.2000	12.2000	12.2000	12.2000	+8.831%	2	257	+198.361%
2026-04-02	10.8000	11.2100	10.8000	11.2100	+6.357%	32	268	+224.710%
2026-03-31	10.5400	10.5400	10.5400	10.5400	+1.346%	1	268	+245.351%
2026-03-30	10.7900	10.7900	10.3000	10.4000	-22.963%	17	269	+250.000%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+4.732%	1	258	+169.630%
2026-03-25	12.8900	12.8900	12.8900	12.8900	+21.033%	1	258	+182.389%
2026-03-20	10.6500	10.6500	10.6500	10.6500	+2.899%	9	258	+241.784%
2026-03-19	10.3500	10.3500	10.3500	10.3500	-0.957%	3	258	+251.691%
2026-03-18	11.0000	11.0000	10.4500	10.4500	-7.111%	13	258	+248.325%
2026-03-17	11.1500	11.2500	11.1500	11.2500	+4.263%	7	255	+223.556%
2026-03-16	10.7900	10.7900	10.7900	10.7900	-0.277%	1	259	+237.349%
2026-03-13	10.8000	10.8200	10.8000	10.8200	+5.767%	2	259	+236.414%
2026-03-12	9.9500	10.2300	9.9200	10.2300	-1.445%	3	258	+255.816%
2026-03-11	10.5000	10.5000	10.3800	10.3800	-1.611%	7	257	+250.674%
2026-03-10	10.6500	10.6500	10.5500	10.5500	+15.301%	8	263	+245.024%
2026-03-09	9.1000	9.1500	9.0500	9.1500	-16.362%	10	256	+297.814%
2026-03-05	11.0100	11.0100	10.9400	10.9400	+0.923%	3	248	+232.724%
2026-03-04	11.1500	11.1500	10.8400	10.8400	+3.238%	10	248	+235.793%
2026-02-25	10.2000	10.5000	10.2000	10.5000	-1.408%	110	253	+246.667%
2026-02-23	10.6500	10.6500	10.6500	10.6500	+5.237%	2	253	+241.784%
2026-02-20	10.1200	10.1200	10.1200	10.1200	+1.200%	1	253	+259.684%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-0.498%	3	253	+264.000%
2026-02-18	9.5000	10.0500	9.5000	10.0500	+8.065%	106	250	+262.189%
2026-02-17	9.3000	9.3000	9.3000	9.3000	+5.682%	2	349	+291.398%
2026-02-13	8.4500	8.8000	8.4500	8.8000	+5.137%	101	336	+313.636%
2026-02-12	10.8000	10.8000	8.3700	8.3700	-45.649%	173	336	+334.886%
2026-02-11	15.2500	15.4000	15.2500	15.4000	-3.810%	15	193	+136.364%
2026-02-10	16.0100	16.0100	16.0100	16.0100	+2.300%	5	181	+127.358%
2026-02-09	13.7500	15.6500	13.7500	15.6500	+25.401%	3	176	+132.588%
2026-02-05	12.4800	12.4800	12.4800	12.4800	-2.879%	1	174	+191.667%
2026-02-03	12.6000	12.8500	12.2500	12.8500	+8.714%	89	174	+183.268%
2026-02-02	11.6500	11.9000	11.5400	11.8200	+21.231%	40	174	+207.953%
2026-01-30	9.7500	9.7500	9.7500	9.7500	-1.515%	2	169	+273.333%
2026-01-29	9.9000	9.9000	9.9000	9.9000	-1.296%	2	167	+267.677%
2026-01-27	9.7500	10.0300	9.6100	10.0300	+13.333%	57	167	+262.911%
2026-01-26	9.0400	9.0400	8.8500	8.8500	+15.234%	103	110	+311.299%
2026-01-22	7.6800	7.6800	7.6800	7.6800	0.000%	7	7	+373.958%