Dark

CSCO20270617C85
CSCO Jun 17 2027 85.00 Call (CSCO270617C00085000)
option OPRA

EOD

Aug 28, 2026

30.75-5.005%(-1.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	30.7500	30.7500	30.7500	30.7500	-5.005%	10	1,090	0.000%
2026-08-27	32.3500	32.3700	32.3500	32.3700	-1.909%	10	1,090	-5.005%
2026-08-26	32.3500	33.0000	32.3500	33.0000	+3.643%	2	1,090	-6.818%
2026-08-25	31.8400	31.8400	31.8400	31.8400	-0.031%	1	1,090	-3.423%
2026-08-18	32.7000	32.7000	31.8500	31.8500	-0.964%	2	1,090	-3.454%
2026-08-14	32.1500	32.1600	31.7600	32.1600	-2.840%	7	1,089	-4.384%
2026-08-13	35.0000	35.0000	33.1000	33.1000	-21.564%	3	1,094	-7.100%
2026-08-11	42.2000	42.2000	42.2000	42.2000	+10.819%	1	1,095	-27.133%
2026-07-31	38.0800	38.0800	38.0800	38.0800	+4.329%	1	1,094	-19.249%
2026-07-30	36.5000	36.5000	36.5000	36.5000	-4.700%	7	1,095	-15.753%
2026-07-29	39.1600	39.1600	38.3000	38.3000	+18.686%	2	1,102	-19.713%
2026-07-16	32.2700	32.2700	32.2700	32.2700	-9.583%	1	1,101	-4.710%
2026-07-15	35.6900	35.6900	35.6900	35.6900	+4.663%	1	1,102	-13.841%
2026-07-08	34.1000	34.1000	34.1000	34.1000	-9.549%	10	1,102	-9.824%
2026-06-26	37.7000	37.7000	37.7000	37.7000	-8.893%	10	1,112	-18.435%
2026-06-25	41.3800	41.3800	41.3800	41.3800	-0.505%	1	1,115	-25.689%
2026-06-18	40.7500	41.5900	40.7500	41.5900	-4.435%	2	1,115	-26.064%
2026-06-12	43.5200	43.5200	43.3900	43.5200	+9.899%	5	1,115	-29.343%
2026-06-09	40.4500	40.4500	39.6000	39.6000	-12.195%	2	1,116	-22.348%
2026-06-08	45.1000	45.1000	45.1000	45.1000	-6.334%	4	1,116	-31.818%
2026-06-04	48.1500	48.1500	48.1500	48.1500	+1.368%	11	1,112	-36.137%
2026-06-03	47.5000	47.5000	47.5000	47.5000	-2.704%	10	1,123	-35.263%
2026-06-02	48.8200	48.8200	48.8200	48.8200	+15.277%	11	1,123	-37.014%
2026-06-01	42.3500	42.3500	42.3500	42.3500	+3.293%	1	1,112	-27.391%
2026-05-29	41.0000	41.0000	41.0000	41.0000	+0.294%	7	1,113	-25.000%
2026-05-28	40.8800	40.8800	40.8800	40.8800	-2.620%	10	1,113	-24.780%
2026-05-22	41.9800	41.9800	41.9800	41.9800	+9.039%	1	1,112	-26.751%
2026-05-21	37.2100	38.5000	37.2100	38.5000	+1.987%	6	1,112	-20.130%
2026-05-20	37.7500	37.7500	37.7500	37.7500	+0.533%	3	1,112	-18.543%
2026-05-19	39.5000	39.5000	37.5500	37.5500	-3.890%	2	1,110	-18.109%
2026-05-18	38.9000	39.0700	38.9000	39.0700	+2.144%	6	1,110	-21.295%
2026-05-15	39.7700	39.7700	37.9500	38.2500	+1.810%	1,031	1,110	-19.608%
2026-05-14	34.6500	39.4600	34.6500	37.5700	+51.431%	32	1,686	-18.153%
2026-05-13	23.5500	24.8800	23.5500	24.8100	+5.980%	25	1,679	+23.942%
2026-05-12	23.4100	23.4100	23.4100	23.4100	+2.361%	1	1,679	+31.354%
2026-05-11	22.0000	22.8700	22.0000	22.8700	+7.371%	12	1,679	+34.456%
2026-05-08	20.8700	21.3000	20.8700	21.3000	+25.887%	2	1,679	+44.366%
2026-05-06	16.9200	16.9200	16.9200	16.9200	+5.093%	1	1,679	+81.738%
2026-04-30	16.1000	16.1000	16.1000	16.1000	+8.054%	3	1,679	+90.994%
2026-04-27	15.2500	15.2500	14.9000	14.9000	-0.997%	2	1,679	+106.376%
2026-04-23	15.0500	15.0500	15.0500	15.0500	+2.034%	1	1,679	+104.319%
2026-04-21	14.7500	14.7500	14.7500	14.7500	+3.509%	1	1,681	+108.475%
2026-04-20	12.7000	14.2500	12.7000	14.2500	+25.551%	13	1,681	+115.789%
2026-04-16	11.3500	11.3500	11.3500	11.3500	+6.373%	1	1,682	+170.925%
2026-04-14	10.4000	10.6700	10.3000	10.6700	-1.659%	583	1,681	+188.191%
2026-04-10	10.8500	10.8500	10.8500	10.8500	+1.118%	597	1,103	+183.410%
2026-04-09	11.5000	11.5000	10.7300	10.7300	+0.751%	13	682	+186.580%
2026-04-08	8.1000	10.7000	8.1000	10.6500	+11.518%	57	679	+188.732%
2026-04-06	9.5500	9.5500	9.5500	9.5500	+7.910%	1	650	+221.990%
2026-04-02	8.9000	8.9000	8.8500	8.8500	+10.625%	5	646	+247.458%
2026-03-31	7.8000	8.0000	7.8000	8.0000	-2.439%	18	646	+284.375%
2026-03-30	8.1500	8.2000	8.1500	8.2000	-25.792%	3	645	+275.000%
2026-03-26	10.8000	11.0500	10.8000	11.0500	+4.739%	3	647	+178.281%
2026-03-25	10.6000	10.6000	10.5500	10.5500	+11.053%	11	650	+191.469%
2026-03-24	9.0000	9.5000	9.0000	9.5000	+8.571%	14	658	+223.684%
2026-03-23	8.7500	8.7500	8.7500	8.7500	-1.685%	3	658	+251.429%
2026-03-17	8.9000	8.9000	8.9000	8.9000	+2.653%	4	658	+245.506%
2026-03-16	8.6700	8.6700	8.6700	8.6700	+0.231%	1	654	+254.671%
2026-03-13	8.6500	8.6500	8.6500	8.6500	+8.260%	1	655	+255.491%
2026-03-12	7.9900	7.9900	7.9900	7.9900	+8.707%	1	654	+284.856%
2026-03-09	7.2000	7.3500	7.2000	7.3500	-12.500%	29	653	+318.367%
2026-03-06	8.4000	8.4000	8.4000	8.4000	-3.448%	5	644	+266.071%
2026-03-05	8.7000	8.7000	8.7000	8.7000	-3.548%	1	644	+253.448%
2026-03-04	8.8500	9.0500	8.8500	9.0200	+18.684%	282	643	+240.909%
2026-02-26	7.6000	7.6000	7.6000	7.6000	-4.403%	1	543	+304.605%
2026-02-25	7.9500	7.9500	7.9500	7.9500	0.000%	1	542	+286.792%
2026-02-24	7.9500	7.9500	7.9500	7.9500	-7.558%	5	542	+286.792%
2026-02-23	8.6000	8.6000	8.6000	8.6000	+4.623%	1	537	+257.558%
2026-02-19	8.2200	8.2200	8.2200	8.2200	+19.303%	15	537	+274.088%
2026-02-13	6.8900	6.8900	6.8900	6.8900	+4.552%	15	567	+346.299%
2026-02-12	8.5000	8.5000	6.4900	6.5900	-47.280%	61	567	+366.616%
2026-02-11	13.0300	13.0300	12.5000	12.5000	-3.475%	15	524	+146.000%
2026-02-10	13.9800	13.9800	12.9500	12.9500	-0.690%	15	522	+137.452%
2026-02-09	12.4200	13.1500	12.4200	13.0400	+15.398%	35	518	+135.813%
2026-02-06	10.5000	11.3000	10.5000	11.3000	+10.784%	11	507	+172.124%
2026-02-05	9.9000	10.2000	9.9000	10.2000	-9.735%	15	506	+201.471%
2026-02-04	11.3000	11.3000	11.3000	11.3000	+4.630%	1	495	+172.124%
2026-02-03	9.9500	10.8000	9.9500	10.8000	+15.261%	483	494	+184.722%
2026-02-02	9.7200	9.7200	9.0200	9.3700	+19.821%	24	32	+228.175%
2026-01-29	7.8200	7.8200	7.8200	7.8200	-2.250%	2	27	+293.223%
2026-01-28	7.9200	8.0000	7.9200	8.0000	+5.680%	22	27	+284.375%
2026-01-27	7.5700	7.5700	7.5700	7.5700	0.000%	5	5	+306.209%