Dark

CSCO20271217C105
CSCO Dec 17 2027 105.00 Call (CSCO271217C00105000)
option OPRA

EOD

Aug 31, 2026

22.67-3.859%(-0.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	22.8100	22.8100	22.6700	22.6700	-3.859%	5	1,440	0.000%
2026-08-28	23.4000	23.5800	23.4000	23.5800	-0.966%	2	1,440	-3.859%
2026-08-19	23.8100	23.8100	23.8100	23.8100	-6.186%	1	1,441	-4.788%
2026-08-14	25.3800	25.3800	25.3800	25.3800	-1.245%	1	1,440	-10.678%
2026-08-13	26.4700	26.5000	24.6500	25.7000	-25.247%	10	1,440	-11.790%
2026-08-12	34.2500	34.4100	34.2500	34.3800	+23.270%	4	1,438	-34.061%
2026-07-15	27.8900	27.8900	27.8900	27.8900	-5.297%	1	1,440	-18.716%
2026-07-02	29.4500	29.4500	29.4500	29.4500	-15.977%	1	1,438	-23.022%
2026-06-23	35.0500	35.0500	35.0500	35.0500	+1.213%	2	1,438	-35.321%
2026-06-22	35.0000	35.0000	34.6300	34.6300	+5.740%	3	1,437	-34.537%
2026-06-17	32.6000	32.7500	32.6000	32.7500	-5.017%	12	1,436	-30.779%
2026-06-15	34.4800	34.4800	34.4800	34.4800	-3.929%	2	1,436	-34.252%
2026-06-05	35.8900	35.8900	35.8900	35.8900	-10.275%	3	1,436	-36.835%
2026-06-04	40.0000	40.0000	40.0000	40.0000	+1.781%	5	1,439	-43.325%
2026-06-02	39.3000	39.3000	39.3000	39.3000	+13.584%	1	1,439	-42.316%
2026-06-01	34.6000	34.6000	34.6000	34.6000	+1.496%	3	1,439	-34.480%
2026-05-29	32.3000	34.0900	32.3000	34.0900	+8.844%	11	1,442	-33.500%
2026-05-26	31.0700	31.3200	31.0700	31.3200	-2.884%	9	1,432	-27.618%
2026-05-22	32.0500	32.2500	31.9800	32.2500	+14.362%	8	1,435	-29.705%
2026-05-20	28.7400	28.7400	28.1900	28.2000	-5.210%	6	1,435	-19.610%
2026-05-19	29.7500	29.7500	29.7500	29.7500	-4.891%	1	1,433	-23.798%
2026-05-18	30.5000	31.2800	30.1200	31.2800	+1.230%	13	1,433	-27.526%
2026-05-15	29.2900	30.9000	29.2900	30.9000	+6.736%	7	1,433	-26.634%
2026-05-14	27.9300	30.5000	27.9300	28.9500	+65.429%	45	1,435	-21.693%
2026-05-13	17.6800	17.7000	17.5000	17.5000	+5.232%	12	1,416	+29.543%
2026-05-12	17.0000	17.0000	16.6300	16.6300	+3.485%	6	1,416	+36.320%
2026-05-11	16.0000	16.0700	16.0000	16.0700	+8.875%	5	1,416	+41.070%
2026-05-08	14.4100	14.7600	14.3600	14.7600	+27.351%	129	1,413	+53.591%
2026-05-01	11.5900	11.5900	11.5900	11.5900	+23.298%	3	1,347	+95.600%
2026-04-23	9.4000	9.4000	9.4000	9.4000	-7.662%	1	1,347	+141.170%
2026-04-22	9.9200	10.1800	9.9200	10.1800	+4.948%	27	1,348	+122.692%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+14.793%	1	1,351	+133.711%
2026-04-20	8.9500	8.9500	8.4500	8.4500	+12.667%	3	1,351	+168.284%
2026-04-17	7.5000	7.5000	7.5000	7.5000	+22.951%	1	1,349	+202.267%
2026-04-14	6.1000	6.1000	6.1000	6.1000	+6.457%	1	1,349	+271.639%
2026-04-13	5.7300	5.7300	5.7300	5.7300	-11.437%	5	1,348	+295.637%
2026-04-09	6.4700	6.4700	6.4700	6.4700	+9.291%	1	1,348	+250.386%
2026-04-08	5.9300	5.9300	5.9200	5.9200	+20.816%	20	1,348	+282.939%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,368	+362.653%
2026-03-30	4.7500	4.7500	4.7500	4.7500	+5.556%	10	1,369	+377.263%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,359	+403.778%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,358	+353.400%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+37.313%	1	1,357	+392.826%
2026-02-13	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,356	+576.716%
2026-02-12	3.6000	3.6000	3.6000	3.6000	-48.350%	5	1,356	+529.722%
2026-02-10	7.4300	7.4300	6.9000	6.9700	-4.911%	38	1,351	+225.251%
2026-02-09	7.3500	7.3500	7.0500	7.3300	+30.893%	4	1,352	+209.277%
2026-02-06	5.6000	5.6000	5.6000	5.6000	+1.266%	10	1,352	+304.821%
2026-02-04	6.3300	6.3300	5.5300	5.5300	-3.322%	38	1,362	+309.946%
2026-02-03	5.4300	5.7200	5.4300	5.7200	+10.000%	8	1,358	+296.329%
2026-02-02	4.7000	5.2000	4.7000	5.2000	+30.000%	40	1,358	+335.962%
2026-01-30	3.6300	4.0000	3.6200	4.0000	-2.439%	18	1,358	+466.750%
2026-01-29	4.1500	4.1500	4.1000	4.1000	-13.319%	12	1,359	+452.927%
2026-01-28	4.7100	4.7300	4.7100	4.7300	+12.352%	80	1,360	+379.281%
2026-01-27	4.0000	4.2400	3.5500	4.2100	+15.342%	451	1,360	+438.480%
2026-01-26	3.2800	3.6500	3.2800	3.6500	+15.506%	12	1,349	+521.096%
2026-01-23	3.1000	3.1700	2.6300	3.1600	+11.661%	177	1,349	+617.405%
2026-01-21	3.6700	3.6700	2.8300	2.8300	-14.242%	317	1,437	+701.060%
2026-01-15	3.3000	3.3100	3.3000	3.3000	+10.000%	5	1,339	+586.970%
2026-01-14	2.8200	3.1000	2.8200	3.0000	-6.250%	277	1,340	+655.667%
2026-01-13	2.7900	3.2000	2.7900	3.2000	+15.108%	323	1,397	+608.438%
2026-01-12	2.9700	2.9700	2.7800	2.7800	-7.641%	39	1,714	+715.468%
2026-01-09	2.9800	3.2500	2.9500	3.0100	-8.788%	200	1,753	+653.156%
2026-01-08	3.3000	3.3000	3.3000	3.3000	-4.348%	180	1,553	+586.970%
2026-01-05	3.5200	4.0700	3.4500	3.4500	-25.647%	291	1,353	+557.101%
2025-12-31	4.6500	4.6500	4.2300	4.6400	+10.476%	310	1,353	+388.578%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-17.647%	1	1,353	+439.762%
2025-12-22	5.1000	5.1000	5.1000	5.1000	+12.088%	20	1,333	+344.510%
2025-12-19	4.4900	4.5500	4.4900	4.5500	+12.346%	30	1,333	+398.242%
2025-12-18	4.0500	4.0500	4.0500	4.0500	-4.481%	25	1,333	+459.753%
2025-12-17	4.2400	4.2400	4.2400	4.2400	-13.996%	30	1,333	+434.670%
2025-12-16	4.9300	4.9300	4.9300	4.9300	+10.787%	2	1,333	+359.838%
2025-12-15	4.7200	5.2000	4.4400	4.4500	-8.811%	147	1,333	+409.438%
2025-12-11	4.8000	5.2800	4.8000	4.8800	-2.008%	135	1,345	+364.549%
2025-12-10	4.9800	4.9800	4.9800	4.9800	-2.924%	60	1,450	+355.221%
2025-12-09	4.8000	5.1300	4.8000	5.1300	+14.000%	116	1,450	+341.910%
2025-12-08	4.6300	4.8100	4.5000	4.5000	+0.671%	62	1,451	+403.778%
2025-12-04	4.4700	4.4700	4.4700	4.4700	+11.750%	14	1,451	+407.159%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-14.894%	1	1,451	+466.750%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+14.355%	100	1,451	+382.340%
2025-12-01	4.2500	4.4400	4.1100	4.1100	-13.474%	74	1,451	+451.582%
2025-11-28	4.4500	4.7500	4.4300	4.7500	+12.559%	72	1,451	+377.263%
2025-11-26	4.7300	4.7300	4.0500	4.2200	-24.101%	272	1,454	+437.204%
2025-11-19	5.5500	5.5600	5.2400	5.5600	+4.906%	42	1,454	+307.734%
2025-11-18	5.0900	5.3600	4.9500	5.3000	+3.718%	26	1,466	+327.736%
2025-11-17	5.1000	5.6500	5.1000	5.1100	+13.556%	64	1,479	+343.640%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-12.281%	40	1,448	+403.778%
2025-11-13	4.4000	5.1800	4.3600	5.1300	+34.293%	873	1,450	+341.910%
2025-11-12	3.4000	4.4800	2.6700	3.8200	+16.463%	235	1,640	+493.455%
2025-11-11	3.2900	3.7000	3.2700	3.2800	+2.500%	363	1,514	+591.159%
2025-11-07	2.9300	3.2000	2.8200	3.2000	+11.498%	89	1,324	+608.438%
2025-11-06	3.0800	3.2000	2.8400	2.8700	-7.717%	364	1,320	+689.895%
2025-11-05	3.1100	3.4000	3.1100	3.1100	+10.284%	54	1,312	+628.939%
2025-11-04	3.1000	3.5500	2.8200	2.8200	-21.008%	1,945	1,312	+703.901%
2025-11-03	3.5700	3.6700	3.5700	3.5700	+11.563%	41	10	+535.014%
2025-10-31	3.2000	3.2000	3.2000	3.2000	0.000%	10	10	+608.438%