Dark

CSCO20271217C100
CSCO Dec 17 2027 100.00 Call (CSCO271217C00100000)
option OPRA

EOD

Sep 1, 2026

24.29-9.196%(-2.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	24.2900	24.2900	24.2900	24.2900	-9.196%	3	665	0.000%
2026-08-27	26.7500	26.7500	26.7500	26.7500	+6.067%	6	662	-9.196%
2026-08-20	25.2200	25.2200	25.2200	25.2200	-3.000%	10	656	-3.688%
2026-08-19	26.0000	26.0000	26.0000	26.0000	-6.441%	2	646	-6.577%
2026-08-17	28.3000	28.3000	27.3800	27.7900	+3.309%	7	648	-12.594%
2026-08-14	27.4000	27.5000	25.8000	26.9000	-2.182%	47	652	-9.703%
2026-08-13	27.6500	31.7000	27.3000	27.5000	-26.372%	21	645	-11.673%
2026-08-12	37.1600	37.3800	36.9300	37.3500	+3.291%	25	638	-34.967%
2026-08-11	36.0000	36.1600	36.0000	36.1600	-3.830%	4	634	-32.826%
2026-08-10	37.6000	37.6000	37.6000	37.6000	+3.867%	2	636	-35.399%
2026-08-07	36.2000	36.2000	36.2000	36.2000	-2.162%	1	635	-32.901%
2026-08-05	37.0000	37.0000	37.0000	37.0000	+4.372%	5	634	-34.351%
2026-08-04	35.4500	35.4500	35.4500	35.4500	+11.513%	3	634	-31.481%
2026-07-29	32.3000	32.3000	31.7900	31.7900	-5.752%	2	634	-23.592%
2026-07-28	33.7300	33.7300	33.7300	33.7300	+7.489%	3	634	-27.987%
2026-07-27	31.3800	31.3800	31.3800	31.3800	+3.394%	5	637	-22.594%
2026-07-23	30.3500	30.3500	30.3500	30.3500	-0.979%	2	634	-19.967%
2026-07-20	31.5000	31.5000	30.6500	30.6500	+10.650%	5	632	-20.750%
2026-07-16	27.1100	27.7000	27.1100	27.7000	-9.180%	4	634	-12.310%
2026-07-15	32.2300	32.2300	30.5000	30.5000	-13.696%	18	632	-20.361%
2026-07-13	33.5000	35.3400	33.5000	35.3400	+16.250%	5	623	-31.268%
2026-07-08	30.4000	30.4000	30.4000	30.4000	+0.896%	1	619	-20.099%
2026-07-02	30.1000	30.1300	30.1000	30.1300	-5.132%	2	617	-19.383%
2026-07-01	31.7600	31.7600	31.7600	31.7600	-8.736%	6	617	-23.520%
2026-06-30	34.8000	34.8000	34.8000	34.8000	-2.275%	3	617	-30.201%
2026-06-23	35.6100	35.6100	35.6100	35.6100	-1.083%	2	617	-31.789%
2026-06-15	36.0000	36.0000	36.0000	36.0000	-5.338%	1	616	-32.528%
2026-06-05	38.2400	38.2400	38.0300	38.0300	-9.452%	22	616	-36.129%
2026-06-04	42.0000	42.0000	42.0000	42.0000	+1.818%	10	596	-42.167%
2026-06-02	41.2500	41.2500	41.2500	41.2500	+12.705%	3	586	-41.115%
2026-06-01	36.6000	36.6000	36.6000	36.6000	+4.871%	1	586	-33.634%
2026-05-29	33.7100	34.9000	33.7100	34.9000	-1.690%	11	586	-30.401%
2026-05-27	35.3700	35.5000	35.3700	35.5000	+4.504%	23	586	-31.577%
2026-05-22	34.7500	34.7500	33.9700	33.9700	+10.796%	3	605	-28.496%
2026-05-21	30.6600	30.6600	30.6600	30.6600	-5.778%	3	603	-20.776%
2026-05-19	33.0000	33.0800	32.5400	32.5400	-0.581%	6	603	-25.353%
2026-05-18	32.7300	32.7300	32.7300	32.7300	-3.022%	14	595	-25.787%
2026-05-15	32.0000	33.7500	32.0000	33.7500	+6.199%	4	595	-28.030%
2026-05-14	32.6000	32.7600	31.2800	31.7800	+60.911%	31	598	-23.568%
2026-05-13	19.9000	19.9000	19.6500	19.7500	+7.046%	16	578	+22.987%
2026-05-12	17.0500	18.4500	17.0500	18.4500	+3.419%	22	578	+31.653%
2026-05-11	17.8400	17.8400	17.8400	17.8400	+16.907%	1	578	+36.155%
2026-05-08	16.6700	17.0000	15.2600	15.2600	+17.114%	30	579	+59.174%
2026-05-07	13.0300	13.0300	13.0300	13.0300	-9.008%	2	563	+86.416%
2026-05-05	14.4000	14.4000	14.3200	14.3200	+5.996%	4	563	+69.623%
2026-05-04	13.5100	13.5100	13.5100	13.5100	+1.962%	1	563	+79.793%
2026-05-01	13.2500	13.2500	13.2500	13.2500	+8.785%	1	562	+83.321%
2026-04-30	12.1800	12.1800	12.1800	12.1800	+10.127%	1	562	+99.425%
2026-04-23	11.0600	11.0600	11.0600	11.0600	-1.863%	5	562	+119.620%
2026-04-22	11.2700	11.2700	11.2700	11.2700	+12.139%	1	562	+115.528%
2026-04-20	9.3000	10.7500	9.3000	10.0500	+18.235%	3	561	+141.692%
2026-04-17	8.5000	8.5000	8.5000	8.5000	+29.771%	2	562	+185.765%
2026-04-15	6.5500	6.5500	6.5500	6.5500	-12.667%	1	562	+270.840%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+36.364%	2	562	+223.867%
2026-03-31	5.6500	5.6500	5.5000	5.5000	-9.390%	164	565	+341.636%
2026-03-23	6.0700	6.0700	6.0700	6.0700	+73.429%	18	495	+300.165%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-32.692%	1	496	+594.000%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-2.804%	15	496	+367.115%
2026-02-25	5.3500	5.3500	5.3500	5.3500	0.000%	2	496	+354.019%
2026-02-19	5.1500	5.3500	5.1500	5.3500	+8.961%	4	496	+354.019%
2026-02-13	4.8000	4.9100	4.8000	4.9100	-46.044%	6	491	+394.705%
2026-02-10	8.4000	9.1000	8.4000	9.1000	+1.111%	4	491	+166.923%
2026-02-09	7.9100	9.0000	7.9100	9.0000	+23.626%	8	489	+169.889%
2026-02-06	7.3500	7.3500	7.2800	7.2800	+21.333%	16	495	+233.654%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+23.711%	1	496	+304.833%
2026-01-27	4.9000	4.9000	4.8500	4.8500	+32.514%	256	495	+400.825%
2026-01-21	3.6600	3.6600	3.6600	3.6600	+1.667%	4	239	+563.661%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-11.330%	15	235	+574.722%
2026-01-15	4.1200	4.1200	4.0600	4.0600	+13.092%	5	222	+498.276%
2026-01-12	3.5900	3.5900	3.5900	3.5900	-15.529%	1	222	+576.602%
2026-01-06	4.2500	4.2500	4.2500	4.2500	-5.345%	5	223	+471.529%
2026-01-02	4.9000	4.9000	4.4900	4.4900	-22.453%	2	228	+440.980%
2025-12-22	5.7900	5.7900	5.7900	5.7900	-6.006%	3	227	+319.516%
2025-12-11	6.1600	6.1600	6.1600	6.1600	-2.222%	1	227	+294.318%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-3.817%	13	226	+285.556%
2025-11-17	6.5500	6.5500	6.5500	6.5500	+4.299%	25	239	+270.840%
2025-11-14	5.5000	6.2800	5.5000	6.2800	+4.667%	19	239	+286.783%
2025-11-13	5.5800	6.0000	5.5800	6.0000	+62.162%	39	221	+304.833%
2025-11-12	4.1900	5.2200	3.7000	3.7000	-8.867%	317	219	+556.486%
2025-11-11	4.0600	4.0700	4.0600	4.0600	+4.910%	70	429	+498.276%
2025-11-10	3.8700	3.8700	3.8700	3.8700	+4.878%	7	429	+527.649%
2025-11-06	3.2500	3.6900	3.2500	3.6900	-2.895%	114	429	+558.266%
2025-11-04	4.5700	4.5700	3.8000	3.8000	-2.062%	381	521	+539.211%
2025-10-30	3.8800	3.8800	3.8800	3.8800	+38.078%	1	158	+526.031%
2025-10-13	2.8100	2.8100	2.8100	2.8100	-10.794%	1	159	+764.413%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-4.545%	1	160	+671.111%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+22.222%	1	159	+636.061%
2025-10-07	2.7000	2.7000	2.7000	2.7000	+4.247%	5	158	+799.630%
2025-10-06	2.5900	2.5900	2.5900	2.5900	+12.121%	10	163	+837.838%
2025-10-01	2.3100	2.3100	2.3100	2.3100	-7.600%	1	163	+951.515%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+10.132%	14	162	+871.600%
2025-09-29	2.4700	2.4700	2.2300	2.2700	+2.252%	50	176	+970.044%
2025-09-24	2.0600	2.2200	2.0600	2.2200	+11.000%	6	210	+994.144%
2025-09-19	2.0000	2.0000	2.0000	2.0000	-13.793%	1	209	+1,114.500%
2025-09-18	2.1600	2.3200	2.0800	2.3200	+16.000%	4	210	+946.983%
2025-09-15	1.7900	2.0000	1.7900	2.0000	+0.503%	20	208	+1,114.500%
2025-09-12	1.7900	2.0000	1.7000	1.9900	+3.646%	98	226	+1,120.603%
2025-09-11	2.0800	2.2400	1.9200	1.9200	-9.434%	142	128	+1,165.104%
2025-09-10	1.9100	2.2500	1.9100	2.1200	0.000%	199	198	+1,045.755%