Dark

CSCO20270617C90
CSCO Jun 17 2027 90.00 Call (CSCO270617C00090000)
option OPRA

EOD

Sep 1, 2026

26.40-1.713%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	26.4000	26.4000	26.4000	26.4000	-1.713%	1	385	0.000%
2026-08-28	27.8200	27.8200	26.5800	26.8600	-5.256%	26	386	-1.713%
2026-08-27	28.3500	28.3500	28.3500	28.3500	-4.191%	1	399	-6.878%
2026-08-26	29.6000	29.6000	29.5900	29.5900	-0.538%	4	398	-10.781%
2026-08-17	29.5000	29.8100	29.5000	29.7500	+5.534%	8	394	-11.261%
2026-08-14	28.0000	28.8500	27.9500	28.1900	-5.148%	9	391	-6.350%
2026-08-13	32.0000	32.0000	29.2600	29.7200	-23.795%	31	391	-11.171%
2026-08-12	40.0000	40.0000	39.0000	39.0000	+4.000%	3	362	-32.308%
2026-08-11	37.5000	37.5000	37.5000	37.5000	-8.537%	1	362	-29.600%
2026-08-10	41.0000	41.0000	41.0000	41.0000	+6.438%	10	362	-35.610%
2026-08-07	38.4400	38.5400	38.4400	38.5200	+0.104%	51	362	-31.464%
2026-08-06	38.4800	38.4800	38.4800	38.4800	+2.531%	5	312	-31.393%
2026-08-04	38.1500	38.1500	37.5300	37.5300	+8.093%	2	307	-29.656%
2026-07-31	34.7200	34.7200	34.7200	34.7200	-2.087%	2	308	-23.963%
2026-07-29	35.4600	35.4600	35.4600	35.4600	+8.573%	2	308	-25.550%
2026-07-24	32.6600	32.6600	32.6600	32.6600	+3.683%	1	308	-19.167%
2026-07-21	31.5000	31.5000	31.5000	31.5000	+11.307%	1	307	-16.190%
2026-07-16	29.2000	29.2000	28.3000	28.3000	-9.585%	10	307	-6.714%
2026-07-15	31.3000	31.3000	31.3000	31.3000	-12.765%	1	306	-15.655%
2026-07-14	35.8800	35.8800	35.8800	35.8800	-7.406%	1	307	-26.421%
2026-07-10	38.0000	38.7500	38.0000	38.7500	+3.471%	2	306	-31.871%
2026-07-09	35.9300	37.4500	35.9300	37.4500	+16.667%	5	304	-29.506%
2026-07-07	32.5500	32.5500	32.1000	32.1000	+0.313%	5	306	-17.757%
2026-07-02	35.0000	35.0000	32.0000	32.0000	-6.213%	18	302	-17.500%
2026-06-26	34.1200	34.1200	34.1200	34.1200	-13.990%	10	302	-22.626%
2026-06-23	39.6700	39.6700	39.6700	39.6700	+4.203%	5	302	-33.451%
2026-06-18	36.7500	38.0700	36.7500	38.0700	+3.227%	2	299	-30.654%
2026-06-17	36.8400	36.8800	36.8400	36.8800	-14.866%	5	299	-28.416%
2026-06-08	43.3200	43.3200	43.3200	43.3200	+5.710%	6	299	-39.058%
2026-06-05	40.9800	40.9800	40.9800	40.9800	-11.966%	10	299	-35.578%
2026-06-04	46.5500	46.5500	46.5500	46.5500	+7.630%	1	289	-43.287%
2026-06-03	43.2500	43.2500	43.2500	43.2500	-4.504%	50	289	-38.960%
2026-06-02	45.0000	45.2900	45.0000	45.2900	+18.436%	15	310	-41.709%
2026-05-29	38.2400	38.2400	38.2400	38.2400	+5.635%	10	306	-30.962%
2026-05-27	36.2000	36.2000	36.2000	36.2000	-5.729%	26	296	-27.072%
2026-05-22	37.0000	38.4000	36.2500	38.4000	+12.117%	8	264	-31.250%
2026-05-19	34.2500	34.2500	34.2500	34.2500	-4.596%	1	264	-22.920%
2026-05-18	35.3000	35.9000	35.3000	35.9000	-1.047%	2	263	-26.462%
2026-05-15	36.2800	36.2800	36.2800	36.2800	+6.989%	1	263	-27.233%
2026-05-14	36.0000	36.7000	33.6900	33.9100	+52.268%	38	264	-22.147%
2026-05-13	21.6300	22.2800	21.2500	22.2700	+21.694%	78	282	+18.545%
2026-05-12	18.3000	18.3000	18.3000	18.3000	-10.206%	1	282	+44.262%
2026-05-11	20.3800	20.3800	20.3800	20.3800	+8.462%	1	282	+29.539%
2026-05-08	16.9000	18.7900	16.9000	18.7900	+26.959%	3	282	+40.500%
2026-05-07	14.7000	14.8000	14.7000	14.8000	-0.471%	16	279	+78.378%
2026-05-04	14.7600	14.8700	14.7600	14.8700	0.000%	2	279	+77.539%
2026-05-01	15.0700	15.0700	14.8700	14.8700	+10.148%	4	279	+77.539%
2026-04-30	13.5000	13.5000	13.5000	13.5000	+10.204%	1	279	+95.556%
2026-04-27	12.2500	12.2500	12.2500	12.2500	-3.543%	48	280	+115.510%
2026-04-24	12.7000	12.7000	12.7000	12.7000	+2.834%	3	232	+107.874%
2026-04-23	12.8000	12.8500	12.3500	12.3500	-6.933%	6	232	+113.765%
2026-04-22	14.2500	14.2500	13.2700	13.2700	-0.226%	18	230	+98.945%
2026-04-21	12.7500	13.5800	12.7500	13.3000	+15.552%	10	245	+98.496%
2026-04-20	10.9300	12.0000	10.9300	11.5100	+12.293%	86	254	+129.366%
2026-04-17	10.0000	10.4500	10.0000	10.2500	+13.889%	17	318	+157.561%
2026-04-16	8.9000	9.0000	8.9000	9.0000	+16.129%	9	301	+193.333%
2026-04-15	7.7500	7.7500	7.7500	7.7500	-9.884%	1	292	+240.645%
2026-04-09	9.3000	9.5000	8.6000	8.6000	+11.111%	4	291	+206.977%
2026-04-07	7.7400	7.7400	7.7400	7.7400	+10.571%	1	290	+241.085%
2026-04-02	6.5500	7.0000	6.5500	7.0000	+9.375%	10	287	+277.143%
2026-03-30	6.4500	6.5000	6.3700	6.4000	-11.111%	5	287	+312.500%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+11.628%	5	287	+266.667%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-4.444%	3	282	+309.302%
2026-03-18	6.7500	6.7500	6.7500	6.7500	-3.571%	1	285	+291.111%
2026-03-17	7.0000	7.0000	7.0000	7.0000	+4.790%	4	284	+277.143%
2026-03-16	6.6800	6.6800	6.6800	6.6800	-2.482%	2	284	+295.210%
2026-03-13	6.8500	6.8500	6.8500	6.8500	+7.874%	2	282	+285.401%
2026-03-12	6.2500	6.4000	6.2500	6.3500	-9.929%	151	284	+315.748%
2026-03-05	7.2500	7.2500	7.0500	7.0500	+15.764%	8	133	+274.468%
2026-02-24	6.0500	6.0900	6.0500	6.0900	+2.872%	20	133	+333.498%
2026-02-23	5.9000	5.9200	5.8200	5.9200	+2.245%	9	133	+345.946%
2026-02-13	4.6000	6.1000	4.6000	5.7900	+26.696%	33	154	+355.959%
2026-02-12	5.8000	6.0000	4.5700	4.5700	-54.300%	29	154	+477.681%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-6.103%	10	144	+164.000%
2026-02-10	10.8800	11.0000	10.6500	10.6500	+0.852%	23	134	+147.887%
2026-02-09	9.1000	10.6700	9.1000	10.5600	+22.081%	116	145	+150.000%
2026-02-06	8.6500	8.6500	8.6500	8.6500	+3.593%	5	29	+205.202%
2026-02-05	8.3500	8.3500	8.3500	8.3500	+1.090%	1	29	+216.168%
2026-02-04	8.2600	8.2600	8.2600	8.2600	-3.392%	5	29	+219.613%
2026-02-03	8.5500	8.5500	8.5500	8.5500	+20.763%	1	29	+208.772%
2026-02-02	7.0800	7.0800	7.0800	7.0800	+18.000%	17	28	+272.881%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+3.093%	1	11	+340.000%
2026-01-27	5.5500	5.8200	5.5500	5.8200	+8.785%	7	10	+353.608%
2026-01-26	5.3500	5.3500	5.3500	5.3500	+33.750%	1	4	+393.458%
2026-01-20	4.0000	4.0000	4.0000	4.0000	0.000%	3	3	+560.000%